KissMeData/298540/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12280	130	2	1.07	716556660	58496	96.01	12000	12410	11970	15790	8510	12150	12249.51	8.07	-746	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1811	3.78	0.57	12	0.40	3252.00	21542.00	25800	20230920	-52.40	11410	20240724	7.62	18550	-33.80	20240102	11410	7.62	20240724	25800	-52.40	20230920	11410	7.62	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
3	20240731	151152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	0	3	0.00	682841060	55743	91.49	12000	12410	11970	15790	8510	12150	12249.81	8.07	-524	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1792	3.74	0.56	12	0.38	3252.00	21542.00	25800	20230920	-52.91	11410	20240724	6.49	18550	-34.50	20240102	11410	6.49	20240724	25800	-52.91	20230920	11410	6.49	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
4	20240731	141151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12130	-20	5	-0.16	586285230	47808	78.47	12000	12410	11970	15790	8510	12150	12263.33	8.07	-1655	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1789	3.73	0.56	12	0.32	3252.00	21542.00	25800	20230920	-52.98	11410	20240724	6.31	18550	-34.61	20240102	11410	6.31	20240724	25800	-52.98	20230920	11410	6.31	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
5	20240731	131147	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12290	140	2	1.15	384686240	31315	51.40	12000	12410	11970	15790	8510	12150	12284.41	8.07	4089	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1813	3.78	0.57	12	0.21	3252.00	21542.00	25800	20230920	-52.36	11410	20240724	7.71	18550	-33.75	20240102	11410	7.71	20240724	25800	-52.36	20230920	11410	7.71	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
6	20240731	121145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	160	2	1.32	244019220	19876	32.62	12000	12410	11970	15790	8510	12150	12277.08	8.07	5010	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1816	3.79	0.57	12	0.13	3252.00	21542.00	25800	20230920	-52.29	11410	20240724	7.89	18550	-33.64	20240102	11410	7.89	20240724	25800	-52.29	20230920	11410	7.89	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
7	20240731	111149	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12340	190	2	1.56	186180930	15181	24.92	12000	12410	11970	15790	8510	12150	12264.08	8.07	3468	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1820	3.79	0.57	12	0.10	3252.00	21542.00	25800	20230920	-52.17	11410	20240724	8.15	18550	-33.48	20240102	11410	8.15	20240724	25800	-52.17	20230920	11410	8.15	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
8	20240731	101144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12370	220	2	1.81	154717390	12630	20.73	12000	12410	11970	15790	8510	12150	12249.99	8.07	3274	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1825	3.80	0.57	12	0.09	3252.00	21542.00	25800	20230920	-52.05	11410	20240724	8.41	18550	-33.32	20240102	11410	8.41	20240724	25800	-52.05	20230920	11410	8.41	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
9	20240731	091144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12010	-140	5	-1.15	15976310	1331	2.18	12000	12130	11970	15790	8510	12150	12003.24	8.07	-630	12496	12322	12126	11952	11756	12225	11855	74	3640	500	8740	10	1	14751076	1772	3.69	0.56	12	0.01	3252.00	21542.00	25800	20230920	-53.45	11410	20240724	5.26	18550	-35.26	20240102	11410	5.26	20240724	25800	-53.45	20230920	11410	5.26	20240724	4.13	N	298540	500	73 억	1189797	N	N	0	N	N
10	20240730	161114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	-70	5	-0.57	737624360	60924	53.63	12220	12300	11930	15880	8560	12220	12107.23	8.14	-11278	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1792	3.74	0.56	12	0.41	3252.00	21542.00	25800	20230920	-52.91	11410	20240724	6.49	18550	-34.50	20240102	11410	6.49	20240724	25800	-52.91	20230920	11410	6.49	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
11	20240730	151139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12060	-160	5	-1.31	698476410	57693	50.79	12220	12300	11930	15880	8560	12220	12106.78	8.14	-10088	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1779	3.71	0.56	12	0.39	3252.00	21542.00	25800	20230920	-53.26	11410	20240724	5.70	18550	-34.99	20240102	11410	5.70	20240724	25800	-53.26	20230920	11410	5.70	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
12	20240730	141125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11980	-240	5	-1.96	672675690	55549	48.90	12220	12300	11930	15880	8560	12220	12109.59	8.14	-10346	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1767	3.68	0.56	12	0.38	3252.00	21542.00	25800	20230920	-53.57	11410	20240724	5.00	18550	-35.42	20240102	11410	5.00	20240724	25800	-53.57	20230920	11410	5.00	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
13	20240730	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12000	-220	5	-1.80	639739860	52801	46.48	12220	12300	11930	15880	8560	12220	12116.06	8.14	-10583	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1770	3.69	0.56	12	0.36	3252.00	21542.00	25800	20230920	-53.49	11410	20240724	5.17	18550	-35.31	20240102	11410	5.17	20240724	25800	-53.49	20230920	11410	5.17	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
14	20240730	121121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12020	-200	5	-1.64	600367600	49527	43.60	12220	12300	11930	15880	8560	12220	12122.03	8.14	-10222	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1773	3.70	0.56	12	0.34	3252.00	21542.00	25800	20230920	-53.41	11410	20240724	5.35	18550	-35.20	20240102	11410	5.35	20240724	25800	-53.41	20230920	11410	5.35	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
15	20240730	111130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12010	-210	5	-1.72	313954500	26018	22.90	12220	12220	11930	15880	8560	12220	12066.82	8.14	-3320	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1772	3.69	0.56	12	0.18	3252.00	21542.00	25800	20230920	-53.45	11410	20240724	5.26	18550	-35.26	20240102	11410	5.26	20240724	25800	-53.45	20230920	11410	5.26	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
16	20240730	101138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12040	-180	5	-1.47	229119320	18956	16.69	12220	12220	11980	15880	8560	12220	12086.90	8.14	-1130	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1776	3.70	0.56	12	0.13	3252.00	21542.00	25800	20230920	-53.33	11410	20240724	5.52	18550	-35.09	20240102	11410	5.52	20240724	25800	-53.33	20230920	11410	5.52	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
17	20240730	091140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12100	-120	5	-0.98	49574240	4082	3.59	12220	12220	12090	15880	8560	12220	12144.60	8.14	-460	12740	12480	12060	11800	11380	12610	11930	74	3660	500	8790	10	1	14751076	1785	3.72	0.56	12	0.03	3252.00	21542.00	25800	20230920	-53.10	11410	20240724	6.05	18550	-34.77	20240102	11410	6.05	20240724	25800	-53.10	20230920	11410	6.05	20240724	4.13	N	298540	500	73 억	1201011	N	N	0	N	N
18	20240729	161115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12220	590	2	5.07	1369802820	113581	142.05	11790	12320	11640	15110	8150	11630	12060.13	7.96	28622	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1803	3.76	0.57	12	0.77	3252.00	21542.00	25800	20230920	-52.64	11410	20240724	7.10	18550	-34.12	20240102	11410	7.10	20240724	25800	-52.64	20230920	11410	7.10	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
19	20240729	151131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12190	560	2	4.82	1331069520	110414	138.08	11790	12320	11640	15110	8150	11630	12055.26	7.96	29059	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1798	3.75	0.57	12	0.75	3252.00	21542.00	25800	20230920	-52.75	11410	20240724	6.84	18550	-34.29	20240102	11410	6.84	20240724	25800	-52.75	20230920	11410	6.84	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
20	20240729	141138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12230	600	2	5.16	1142446520	94996	118.80	11790	12270	11640	15110	8150	11630	12026.26	7.96	28733	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1804	3.76	0.57	12	0.64	3252.00	21542.00	25800	20230920	-52.60	11410	20240724	7.19	18550	-34.07	20240102	11410	7.19	20240724	25800	-52.60	20230920	11410	7.19	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
21	20240729	131135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	520	2	4.47	954266370	79565	99.50	11790	12270	11640	15110	8150	11630	11993.54	7.96	21903	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1792	3.74	0.56	12	0.54	3252.00	21542.00	25800	20230920	-52.91	11410	20240724	6.49	18550	-34.50	20240102	11410	6.49	20240724	25800	-52.91	20230920	11410	6.49	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
22	20240729	121135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12180	550	2	4.73	900328290	75120	93.95	11790	12270	11640	15110	8150	11630	11985.20	7.96	20103	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1797	3.75	0.57	12	0.51	3252.00	21542.00	25800	20230920	-52.79	11410	20240724	6.75	18550	-34.34	20240102	11410	6.75	20240724	25800	-52.79	20230920	11410	6.75	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
23	20240729	111123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12030	400	2	3.44	590062110	49621	62.06	11790	12090	11640	15110	8150	11630	11891.38	7.96	12176	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1775	3.70	0.56	12	0.34	3252.00	21542.00	25800	20230920	-53.37	11410	20240724	5.43	18550	-35.15	20240102	11410	5.43	20240724	25800	-53.37	20230920	11410	5.43	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
24	20240729	101121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11800	170	2	1.46	291444920	24571	30.73	11790	12000	11640	15110	8150	11630	11861.34	7.96	276	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1741	3.63	0.55	12	0.17	3252.00	21542.00	25800	20230920	-54.26	11410	20240724	3.42	18550	-36.39	20240102	11410	3.42	20240724	25800	-54.26	20230920	11410	3.42	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
25	20240729	091119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11880	250	2	2.15	118221750	9943	12.43	11790	12000	11770	15110	8150	11630	11889.95	7.96	-271	12203	11916	11663	11376	11123	11790	11250	74	3480	500	8370	10	1	14751076	1752	3.65	0.55	12	0.07	3252.00	21542.00	25800	20230920	-53.95	11410	20240724	4.12	18550	-35.96	20240102	11410	4.12	20240724	25800	-53.95	20230920	11410	4.12	20240724	4.12	N	298540	500	73 억	1173856	N	N	0	N	N
26	20240726	161102	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11630	-60	5	-0.51	900409840	77837	125.17	11690	11950	11410	15190	8190	11690	11563.21	8.05	-13692	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1716	3.58	0.54	12	0.53	3252.00	21542.00	25800	20230920	-54.92	11410	20240726	1.93	18550	-37.30	20240102	11410	1.93	20240726	25800	-54.92	20230920	11410	1.93	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
27	20240726	151115	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11590	-100	5	-0.86	708475290	61273	98.53	11690	11950	11410	15190	8190	11690	11562.60	8.05	-12982	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1710	3.56	0.54	12	0.42	3252.00	21542.00	25800	20230920	-55.08	11410	20240726	1.58	18550	-37.52	20240102	11410	1.58	20240726	25800	-55.08	20230920	11410	1.58	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
28	20240726	141115	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11530	-160	5	-1.37	443155610	38516	61.94	11690	11690	11410	15190	8190	11690	11505.75	8.05	-10508	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1701	3.55	0.54	12	0.26	3252.00	21542.00	25800	20230920	-55.31	11410	20240726	1.05	18550	-37.84	20240102	11410	1.05	20240726	25800	-55.31	20230920	11410	1.05	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
29	20240726	131115	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11550	-140	5	-1.20	404070980	35122	56.48	11690	11690	11410	15190	8190	11690	11504.78	8.05	-10672	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1704	3.55	0.54	12	0.24	3252.00	21542.00	25800	20230920	-55.23	11410	20240726	1.23	18550	-37.74	20240102	11410	1.23	20240726	25800	-55.23	20230920	11410	1.23	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
30	20240726	121120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11570	-120	5	-1.03	355526810	30919	49.72	11690	11690	11410	15190	8190	11690	11498.65	8.05	-10465	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1707	3.56	0.54	12	0.21	3252.00	21542.00	25800	20230920	-55.16	11410	20240726	1.40	18550	-37.63	20240102	11410	1.40	20240726	25800	-55.16	20230920	11410	1.40	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
31	20240726	111120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11510	-180	5	-1.54	313067090	27233	43.79	11690	11690	11410	15190	8190	11690	11495.87	8.05	-10645	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1698	3.54	0.53	12	0.18	3252.00	21542.00	25800	20230920	-55.39	11410	20240726	0.88	18550	-37.95	20240102	11410	0.88	20240726	25800	-55.39	20230920	11410	0.88	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
32	20240726	101113	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11470	-220	5	-1.88	247680210	21533	34.63	11690	11690	11410	15190	8190	11690	11502.35	8.05	-7752	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1692	3.53	0.53	12	0.15	3252.00	21542.00	25800	20230920	-55.54	11410	20240726	0.53	18550	-38.17	20240102	11410	0.53	20240726	25800	-55.54	20230920	11410	0.53	20240726	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
33	20240726	091112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11530	-160	5	-1.37	72858590	6275	10.09	11690	11690	11510	15190	8190	11690	11610.93	8.05	8	12056	11872	11686	11502	11316	11965	11595	74	3500	500	8410	10	1	14751076	1701	3.55	0.54	12	0.04	3252.00	21542.00	25800	20230920	-55.31	11410	20240724	1.05	18550	-37.84	20240102	11410	1.05	20240724	25800	-55.31	20230920	11410	1.05	20240724	4.11	N	298540	500	73 억	1187499	N	N	0	N	N
34	20240725	161110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11690	-100	5	-0.85	723239990	62184	115.95	11530	11870	11500	15320	8260	11790	11630.64	8.04	2988	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1724	3.59	0.54	12	0.42	3252.00	21542.00	25800	20230920	-54.69	11410	20240724	2.45	18550	-36.98	20240102	11410	2.45	20240724	25800	-54.69	20230920	11410	2.45	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
35	20240725	151122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11670	-120	5	-1.02	686600890	59046	110.10	11530	11870	11500	15320	8260	11790	11628.24	8.04	4109	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1721	3.59	0.54	12	0.40	3252.00	21542.00	25800	20230920	-54.77	11410	20240724	2.28	18550	-37.09	20240102	11410	2.28	20240724	25800	-54.77	20230920	11410	2.28	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
36	20240725	141118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11670	-120	5	-1.02	636353650	54736	102.06	11530	11870	11500	15320	8260	11790	11625.87	8.04	3377	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1721	3.59	0.54	12	0.37	3252.00	21542.00	25800	20230920	-54.77	11410	20240724	2.28	18550	-37.09	20240102	11410	2.28	20240724	25800	-54.77	20230920	11410	2.28	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
37	20240725	131112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11640	-150	5	-1.27	605735060	52115	97.18	11530	11870	11500	15320	8260	11790	11623.05	8.04	3030	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1717	3.58	0.54	12	0.35	3252.00	21542.00	25800	20230920	-54.88	11410	20240724	2.02	18550	-37.25	20240102	11410	2.02	20240724	25800	-54.88	20230920	11410	2.02	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
38	20240725	121118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11560	-230	5	-1.95	533434790	45880	85.55	11530	11870	11500	15320	8260	11790	11626.74	8.04	-1066	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1705	3.55	0.54	12	0.31	3252.00	21542.00	25800	20230920	-55.19	11410	20240724	1.31	18550	-37.68	20240102	11410	1.31	20240724	25800	-55.19	20230920	11410	1.31	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
39	20240725	111115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11520	-270	5	-2.29	487739250	41919	78.16	11530	11870	11500	15320	8260	11790	11635.28	8.04	-1951	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1699	3.54	0.53	12	0.28	3252.00	21542.00	25800	20230920	-55.35	11410	20240724	0.96	18550	-37.90	20240102	11410	0.96	20240724	25800	-55.35	20230920	11410	0.96	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
40	20240725	101108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11600	-190	5	-1.61	366500610	31409	58.57	11530	11870	11530	15320	8260	11790	11668.65	8.04	-4643	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1711	3.57	0.54	12	0.21	3252.00	21542.00	25800	20230920	-55.04	11410	20240724	1.67	18550	-37.47	20240102	11410	1.67	20240724	25800	-55.04	20230920	11410	1.67	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
41	20240725	091104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11630	-160	5	-1.36	25521040	2203	4.11	11530	11660	11530	15320	8260	11790	11584.68	8.04	65	12176	11982	11696	11502	11216	12080	11600	74	3530	500	8480	10	1	14751076	1716	3.58	0.54	12	0.01	3252.00	21542.00	25800	20230920	-54.92	11410	20240724	1.93	18550	-37.30	20240102	11410	1.93	20240724	25800	-54.92	20230920	11410	1.93	20240724	4.12	N	298540	500	73 억	1185779	N	N	1	N	N
42	20240724	161103	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11790	140	2	1.20	624988970	53564	60.84	11660	11890	11410	15140	8160	11650	11668.02	8.02	9293	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1739	3.63	0.55	12	0.36	3252.00	21542.00	25800	20230920	-54.30	11410	20240724	3.33	18550	-36.44	20240102	11410	3.33	20240724	25800	-54.30	20230920	11410	3.33	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
43	20240724	151119	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11820	170	2	1.46	586756190	50318	57.16	11660	11890	11410	15140	8160	11650	11660.96	8.02	8548	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1744	3.63	0.55	12	0.34	3252.00	21542.00	25800	20230920	-54.19	11410	20240724	3.59	18550	-36.28	20240102	11410	3.59	20240724	25800	-54.19	20230920	11410	3.59	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
44	20240724	141114	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11770	120	2	1.03	467418410	40191	45.65	11660	11890	11410	15140	8160	11650	11629.93	8.02	5620	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1736	3.62	0.55	12	0.27	3252.00	21542.00	25800	20230920	-54.38	11410	20240724	3.16	18550	-36.55	20240102	11410	3.16	20240724	25800	-54.38	20230920	11410	3.16	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
45	20240724	131118	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11760	110	2	0.94	430573960	37055	42.09	11660	11890	11410	15140	8160	11650	11619.86	8.02	4474	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1735	3.62	0.55	12	0.25	3252.00	21542.00	25800	20230920	-54.42	11410	20240724	3.07	18550	-36.60	20240102	11410	3.07	20240724	25800	-54.42	20230920	11410	3.07	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
46	20240724	121117	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11660	10	2	0.09	334111600	28866	32.79	11660	11790	11410	15140	8160	11650	11574.57	8.02	3496	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1720	3.59	0.54	12	0.20	3252.00	21542.00	25800	20230920	-54.81	11410	20240724	2.19	18550	-37.14	20240102	11410	2.19	20240724	25800	-54.81	20230920	11410	2.19	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
47	20240724	111114	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11660	10	2	0.09	312055490	26971	30.64	11660	11790	11410	15140	8160	11650	11570.04	8.02	3106	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1720	3.59	0.54	12	0.18	3252.00	21542.00	25800	20230920	-54.81	11410	20240724	2.19	18550	-37.14	20240102	11410	2.19	20240724	25800	-54.81	20230920	11410	2.19	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
48	20240724	101141	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11660	10	2	0.09	283946900	24560	27.90	11660	11790	11410	15140	8160	11650	11561.36	8.02	1954	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1720	3.59	0.54	12	0.17	3252.00	21542.00	25800	20230920	-54.81	11410	20240724	2.19	18550	-37.14	20240102	11410	2.19	20240724	25800	-54.81	20230920	11410	2.19	20240724	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
49	20240724	091105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11540	-110	5	-0.94	40488490	3516	3.99	11660	11660	11470	15140	8160	11650	11515.50	8.02	788	12170	11910	11690	11430	11210	12040	11560	74	3490	500	8380	10	1	14751076	1702	3.55	0.54	12	0.02	3252.00	21542.00	25800	20230920	-55.27	11460	20240703	0.70	18550	-37.79	20240102	11460	0.70	20240703	25800	-55.27	20230920	11460	0.70	20240703	4.11	N	298540	500	73 억	1183187	N	N	1	N	N
50	20240723	161056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11650	40	2	0.34	1024029650	88025	86.73	11610	11950	11470	15090	8130	11610	11633.39	8.18	-1446	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1719	3.58	0.54	12	0.60	3252.00	21542.00	25800	20230920	-54.84	11460	20240703	1.66	18550	-37.20	20240102	11460	1.66	20240703	25800	-54.84	20230920	11460	1.66	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
51	20240723	151125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11520	-90	5	-0.78	931004640	80013	78.84	11610	11950	11470	15090	8130	11610	11635.67	8.18	674	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1699	3.54	0.53	12	0.54	3252.00	21542.00	25800	20230920	-55.35	11460	20240703	0.52	18550	-37.90	20240102	11460	0.52	20240703	25800	-55.35	20230920	11460	0.52	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
52	20240723	141059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11530	-80	5	-0.69	837463330	71910	70.85	11610	11950	11470	15090	8130	11610	11645.99	8.18	-164	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1701	3.55	0.54	12	0.49	3252.00	21542.00	25800	20230920	-55.31	11460	20240703	0.61	18550	-37.84	20240102	11460	0.61	20240703	25800	-55.31	20230920	11460	0.61	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
53	20240723	131055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11560	-50	5	-0.43	768235800	65924	64.96	11610	11950	11470	15090	8130	11610	11653.36	8.18	-1916	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1705	3.55	0.54	12	0.45	3252.00	21542.00	25800	20230920	-55.19	11460	20240703	0.87	18550	-37.68	20240102	11460	0.87	20240703	25800	-55.19	20230920	11460	0.87	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
54	20240723	121105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11600	-10	5	-0.09	721114540	61860	60.95	11610	11950	11470	15090	8130	11610	11657.20	8.18	-2142	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1711	3.57	0.54	12	0.42	3252.00	21542.00	25800	20230920	-55.04	11460	20240703	1.22	18550	-37.47	20240102	11460	1.22	20240703	25800	-55.04	20230920	11460	1.22	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
55	20240723	111103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11570	-40	5	-0.34	643636760	55155	54.35	11610	11950	11470	15090	8130	11610	11669.60	8.18	-2975	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1707	3.56	0.54	12	0.37	3252.00	21542.00	25800	20230920	-55.16	11460	20240703	0.96	18550	-37.63	20240102	11460	0.96	20240703	25800	-55.16	20230920	11460	0.96	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
56	20240723	101057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11520	-90	5	-0.78	473637530	40368	39.78	11610	11950	11480	15090	8130	11610	11732.99	8.18	-2882	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1699	3.54	0.53	12	0.27	3252.00	21542.00	25800	20230920	-55.35	11460	20240703	0.52	18550	-37.90	20240102	11460	0.52	20240703	25800	-55.35	20230920	11460	0.52	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
57	20240723	091110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11760	150	2	1.29	110640820	9456	9.32	11610	11820	11530	15090	8130	11610	11700.59	8.18	-820	12516	12062	11836	11382	11156	11950	11270	74	3480	500	8350	10	1	14751076	1735	3.62	0.55	12	0.06	3252.00	21542.00	25800	20230920	-54.42	11460	20240703	2.62	18550	-36.60	20240102	11460	2.62	20240703	25800	-54.42	20230920	11460	2.62	20240703	4.16	N	298540	500	73 억	1206924	N	N	1	N	N
58	20240722	161051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11610	-590	5	-4.84	1194549050	100889	110.97	12130	12290	11610	15860	8540	12200	11843.43	8.45	-23851	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1713	3.57	0.54	12	0.68	3252.00	21542.00	25800	20230920	-55.00	11460	20240703	1.31	18550	-37.41	20240102	11460	1.31	20240703	25800	-55.00	20230920	11460	1.31	20240703	4.13	N	298540	500	73 억	1246766	N	N	1	N	N
59	20240722	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11680	-520	5	-4.26	1087181480	91658	100.81	12130	12290	11650	15860	8540	12200	11861.28	8.45	-22846	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1723	3.59	0.54	12	0.62	3252.00	21542.00	25800	20230920	-54.73	11460	20240703	1.92	18550	-37.04	20240102	11460	1.92	20240703	25800	-54.73	20230920	11460	1.92	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
60	20240722	141108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11690	-510	5	-4.18	930708900	78305	86.13	12130	12290	11650	15860	8540	12200	11885.69	8.45	-22501	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1724	3.59	0.54	12	0.53	3252.00	21542.00	25800	20230920	-54.69	11460	20240703	2.01	18550	-36.98	20240102	11460	2.01	20240703	25800	-54.69	20230920	11460	2.01	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
61	20240722	131103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11680	-520	5	-4.26	769463360	64515	70.96	12130	12290	11650	15860	8540	12200	11926.89	8.45	-20414	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1723	3.59	0.54	12	0.44	3252.00	21542.00	25800	20230920	-54.73	11460	20240703	1.92	18550	-37.04	20240102	11460	1.92	20240703	25800	-54.73	20230920	11460	1.92	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
62	20240722	121100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11750	-450	5	-3.69	631367500	52710	57.98	12130	12290	11700	15860	8540	12200	11978.14	8.45	-14612	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1733	3.61	0.55	12	0.36	3252.00	21542.00	25800	20230920	-54.46	11460	20240703	2.53	18550	-36.66	20240102	11460	2.53	20240703	25800	-54.46	20230920	11460	2.53	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
63	20240722	111059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11790	-410	5	-3.36	549387010	45728	50.30	12130	12290	11770	15860	8540	12200	12014.24	8.45	-12965	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1739	3.63	0.55	12	0.31	3252.00	21542.00	25800	20230920	-54.30	11460	20240703	2.88	18550	-36.44	20240102	11460	2.88	20240703	25800	-54.30	20230920	11460	2.88	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
64	20240722	101058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12030	-170	5	-1.39	324450040	26812	29.49	12130	12290	12020	15860	8540	12200	12100.93	8.45	-6435	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1775	3.70	0.56	12	0.18	3252.00	21542.00	25800	20230920	-53.37	11460	20240703	4.97	18550	-35.15	20240102	11460	4.97	20240703	25800	-53.37	20230920	11460	4.97	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
65	20240722	091102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-60	5	-0.49	43011830	3555	3.91	12130	12190	12030	15860	8540	12200	12098.97	8.45	-961	12613	12406	12253	12046	11893	12330	11970	74	3660	500	8780	10	1	14751076	1791	3.73	0.56	12	0.02	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	4.13	N	298540	500	73 억	1246766	N	N	2	N	N
66	20240719	161032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12200	200	2	1.67	1117225920	90913	115.22	12240	12460	12100	15600	8400	12000	12288.99	8.46	11698	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1800	3.75	0.57	12	0.62	3252.00	21542.00	25800	20230920	-52.71	11460	20240703	6.46	18550	-34.23	20240102	11460	6.46	20240703	25800	-52.71	20230920	11460	6.46	20240703	4.05	N	298540	500	73 억	1247238	N	N	2	N	N
67	20240719	151044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12190	190	2	1.58	1100346000	89529	113.46	12240	12460	12100	15600	8400	12000	12290.42	8.46	11804	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1798	3.75	0.57	12	0.61	3252.00	21542.00	25800	20230920	-52.75	11460	20240703	6.37	18550	-34.29	20240102	11460	6.37	20240703	25800	-52.75	20230920	11460	6.37	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
68	20240719	141046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12160	160	2	1.33	1056038450	85885	108.84	12240	12460	12100	15600	8400	12000	12295.99	8.46	9960	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1794	3.74	0.56	12	0.58	3252.00	21542.00	25800	20230920	-52.87	11460	20240703	6.11	18550	-34.45	20240102	11460	6.11	20240703	25800	-52.87	20230920	11460	6.11	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
69	20240719	131036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12160	160	2	1.33	1014491190	82468	104.51	12240	12460	12100	15600	8400	12000	12301.67	8.46	9195	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1794	3.74	0.56	12	0.56	3252.00	21542.00	25800	20230920	-52.87	11460	20240703	6.11	18550	-34.45	20240102	11460	6.11	20240703	25800	-52.87	20230920	11460	6.11	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
70	20240719	121034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12300	300	2	2.50	850429600	69052	87.51	12240	12460	12130	15600	8400	12000	12315.83	8.46	12198	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1814	3.78	0.57	12	0.47	3252.00	21542.00	25800	20230920	-52.33	11460	20240703	7.33	18550	-33.69	20240102	11460	7.33	20240703	25800	-52.33	20230920	11460	7.33	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
71	20240719	111046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12340	340	2	2.83	793771960	64454	81.68	12240	12460	12130	15600	8400	12000	12315.37	8.46	11903	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1820	3.79	0.57	12	0.44	3252.00	21542.00	25800	20230920	-52.17	11460	20240703	7.68	18550	-33.48	20240102	11460	7.68	20240703	25800	-52.17	20230920	11460	7.68	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
72	20240719	101027	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12350	350	2	2.92	606443960	49245	62.41	12240	12460	12130	15600	8400	12000	12314.90	8.46	12182	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1822	3.80	0.57	12	0.33	3252.00	21542.00	25800	20230920	-52.13	11460	20240703	7.77	18550	-33.42	20240102	11460	7.77	20240703	25800	-52.13	20230920	11460	7.77	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
73	20240719	091049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12410	410	2	3.42	334761410	27188	34.46	12240	12460	12130	15600	8400	12000	12312.95	8.46	5073	12620	12310	12140	11830	11660	12225	11745	74	3600	500	8640	10	1	14751076	1831	3.82	0.58	12	0.18	3252.00	21542.00	25800	20230920	-51.90	11460	20240703	8.29	18550	-33.10	20240102	11460	8.29	20240703	25800	-51.90	20230920	11460	8.29	20240703	4.05	N	298540	500	73 억	1247238	N	N	1	N	N
74	20240718	161025	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12000	-450	5	-3.61	950731990	78732	63.19	12450	12450	11970	16180	8720	12450	12076.81	8.53	-787	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1770	3.69	0.56	12	0.53	3252.00	21542.00	25800	20230920	-53.49	11460	20240703	4.71	18550	-35.31	20240102	11460	4.71	20240703	25800	-53.49	20230920	11460	4.71	20240703	3.98	N	298540	500	73 억	1258557	N	N	1	N	N
75	20240718	151036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	-400	5	-3.21	799556550	66152	53.09	12450	12450	11970	16180	8720	12450	12086.66	8.53	374	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1778	3.71	0.56	12	0.45	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
76	20240718	141028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12030	-420	5	-3.37	747735650	61845	49.63	12450	12450	11970	16180	8720	12450	12090.48	8.53	-452	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1775	3.70	0.56	12	0.42	3252.00	21542.00	25800	20230920	-53.37	11460	20240703	4.97	18550	-35.15	20240102	11460	4.97	20240703	25800	-53.37	20230920	11460	4.97	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
77	20240718	131029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12060	-390	5	-3.13	521092440	42993	34.50	12450	12450	12000	16180	8720	12450	12120.40	8.53	-1241	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1779	3.71	0.56	12	0.29	3252.00	21542.00	25800	20230920	-53.26	11460	20240703	5.24	18550	-34.99	20240102	11460	5.24	20240703	25800	-53.26	20230920	11460	5.24	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
78	20240718	121030	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-310	5	-2.49	294536900	24207	19.43	12450	12450	12090	16180	8720	12450	12167.43	8.53	-1624	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1791	3.73	0.56	12	0.16	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
79	20240718	111036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12180	-270	5	-2.17	217817040	17880	14.35	12450	12450	12090	16180	8720	12450	12182.16	8.53	-2383	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1797	3.75	0.57	12	0.12	3252.00	21542.00	25800	20230920	-52.79	11460	20240703	6.28	18550	-34.34	20240102	11460	6.28	20240703	25800	-52.79	20230920	11460	6.28	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
80	20240718	101037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-310	5	-2.49	170659050	14006	11.24	12450	12450	12090	16180	8720	12450	12184.71	8.53	-3254	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1791	3.73	0.56	12	0.09	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
81	20240718	091038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-310	5	-2.49	62759180	5131	4.12	12450	12450	12090	16180	8720	12450	12231.37	8.53	-1946	13050	12750	12390	12090	11730	12570	11910	74	3730	500	8960	10	1	14751076	1791	3.73	0.56	12	0.03	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	3.98	N	298540	500	73 억	1258557	N	N	0	N	N
82	20240717	161121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12450	60	2	0.48	1526398340	123979	196.47	12510	12690	12030	16100	8680	12390	12311.62	8.57	27051	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1837	3.83	0.58	12	0.84	3252.00	21542.00	25800	20230920	-51.74	11460	20240703	8.64	18550	-32.88	20240102	11460	8.64	20240703	25800	-51.74	20230920	11460	8.64	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
83	20240717	151128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12420	30	2	0.24	1463455000	118915	188.44	12510	12690	12030	16100	8680	12390	12306.59	8.57	25538	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1832	3.82	0.58	12	0.81	3252.00	21542.00	25800	20230920	-51.86	11460	20240703	8.38	18550	-33.05	20240102	11460	8.38	20240703	25800	-51.86	20230920	11460	8.38	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
84	20240717	141124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12390	0	3	0.00	1000300860	81743	129.54	12510	12510	12030	16100	8680	12390	12236.77	8.57	14835	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1828	3.81	0.58	12	0.55	3252.00	21542.00	25800	20230920	-51.98	11460	20240703	8.12	18550	-33.21	20240102	11460	8.12	20240703	25800	-51.98	20230920	11460	8.12	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
85	20240717	131122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12110	-280	5	-2.26	540658900	44446	70.43	12510	12510	12030	16100	8680	12390	12163.38	8.57	2992	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1786	3.72	0.56	12	0.30	3252.00	21542.00	25800	20230920	-53.06	11460	20240703	5.67	18550	-34.72	20240102	11460	5.67	20240703	25800	-53.06	20230920	11460	5.67	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
86	20240717	121124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12110	-280	5	-2.26	410170350	33682	53.38	12510	12510	12030	16100	8680	12390	12176.46	8.57	-2705	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1786	3.72	0.56	12	0.23	3252.00	21542.00	25800	20230920	-53.06	11460	20240703	5.67	18550	-34.72	20240102	11460	5.67	20240703	25800	-53.06	20230920	11460	5.67	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
87	20240717	111125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12070	-320	5	-2.58	346327290	28410	45.02	12510	12510	12030	16100	8680	12390	12188.91	8.57	-3086	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1780	3.71	0.56	12	0.19	3252.00	21542.00	25800	20230920	-53.22	11460	20240703	5.32	18550	-34.93	20240102	11460	5.32	20240703	25800	-53.22	20230920	11460	5.32	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
88	20240717	101128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-250	5	-2.02	193923790	15792	25.03	12510	12510	12140	16100	8680	12390	12278.46	8.57	-3788	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1791	3.73	0.56	12	0.11	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
89	20240717	090917	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12320	-70	5	-0.56	29520550	2375	3.76	12510	12510	12270	16100	8680	12390	12433.36	8.57	-251	13076	12732	12346	12002	11616	12905	12175	74	3710	500	8920	10	1	14751076	1817	3.79	0.57	12	0.02	3252.00	21542.00	25800	20230920	-52.25	11460	20240703	7.50	18550	-33.58	20240102	11460	7.50	20240703	25800	-52.25	20230920	11460	7.50	20240703	4.11	N	298540	500	73 억	1263768	N	N	0	N	N
90	20240716	161126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12390	80	2	0.65	763165990	62493	103.13	12290	12690	11960	16000	8620	12310	12189.48	8.71	-6325	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1828	3.81	0.58	12	0.42	3252.00	21542.00	25800	20230920	-51.98	11460	20240703	8.12	18550	-33.21	20240102	11460	8.12	20240703	25800	-51.98	20230920	11460	8.12	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
91	20240716	151139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	-260	5	-2.11	362262920	30009	49.52	12290	12290	11960	16000	8620	12310	12071.81	8.71	-1552	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1778	3.71	0.56	12	0.20	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
92	20240716	141133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12030	-280	5	-2.27	326848050	27063	44.66	12290	12290	11960	16000	8620	12310	12077.30	8.71	-694	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1775	3.70	0.56	12	0.18	3252.00	21542.00	25800	20230920	-53.37	11460	20240703	4.97	18550	-35.15	20240102	11460	4.97	20240703	25800	-53.37	20230920	11460	4.97	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
93	20240716	131134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	-260	5	-2.11	316360970	26191	43.22	12290	12290	11960	16000	8620	12310	12079.00	8.71	-613	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1778	3.71	0.56	12	0.18	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
94	20240716	121130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12080	-230	5	-1.87	258063400	21336	35.21	12290	12290	11960	16000	8620	12310	12095.21	8.71	793	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1782	3.71	0.56	12	0.14	3252.00	21542.00	25800	20230920	-53.18	11460	20240703	5.41	18550	-34.88	20240102	11460	5.41	20240703	25800	-53.18	20230920	11460	5.41	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
95	20240716	111132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	-260	5	-2.11	245317520	20278	33.46	12290	12290	11960	16000	8620	12310	12097.72	8.71	718	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1778	3.71	0.56	12	0.14	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
96	20240716	101132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12100	-210	5	-1.71	151670260	12490	20.61	12290	12290	12080	16000	8620	12310	12143.34	8.71	1618	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1785	3.72	0.56	12	0.08	3252.00	21542.00	25800	20230920	-53.10	11460	20240703	5.58	18550	-34.77	20240102	11460	5.58	20240703	25800	-53.10	20230920	11460	5.58	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
97	20240716	091131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12210	-100	5	-0.81	18305880	1494	2.47	12290	12290	12210	16000	8620	12310	12252.93	8.71	-276	12630	12470	12360	12200	12090	12415	12145	74	3690	500	8860	10	1	14751076	1801	3.75	0.57	12	0.01	3252.00	21542.00	25800	20230920	-52.67	11460	20240703	6.54	18550	-34.18	20240102	11460	6.54	20240703	25800	-52.67	20230920	11460	6.54	20240703	4.10	N	298540	500	73 억	1284593	N	N	1	N	N
98	20240715	161113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-170	5	-1.36	745579450	60587	79.78	12490	12520	12250	16220	8740	12480	12305.93	8.80	915	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1816	3.79	0.57	12	0.41	3252.00	21542.00	25800	20230920	-52.29	11460	20240703	7.42	18550	-33.64	20240102	11460	7.42	20240703	25800	-52.29	20230920	11460	7.42	20240703	4.11	N	298540	500	73 억	1298572	N	N	1	N	N
99	20240715	151121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-170	5	-1.36	680808740	55324	72.85	12490	12520	12250	16220	8740	12480	12305.85	8.80	157	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1816	3.79	0.57	12	0.38	3252.00	21542.00	25800	20230920	-52.29	11460	20240703	7.42	18550	-33.64	20240102	11460	7.42	20240703	25800	-52.29	20230920	11460	7.42	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
100	20240715	141119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-170	5	-1.36	309764900	25146	33.11	12490	12520	12250	16220	8740	12480	12318.66	8.80	-3381	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1816	3.79	0.57	12	0.17	3252.00	21542.00	25800	20230920	-52.29	11460	20240703	7.42	18550	-33.64	20240102	11460	7.42	20240703	25800	-52.29	20230920	11460	7.42	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
101	20240715	131121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12320	-160	5	-1.28	271259910	22019	28.99	12490	12520	12250	16220	8740	12480	12319.36	8.80	-2078	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1817	3.79	0.57	12	0.15	3252.00	21542.00	25800	20230920	-52.25	11460	20240703	7.50	18550	-33.58	20240102	11460	7.50	20240703	25800	-52.25	20230920	11460	7.50	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
102	20240715	121120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12270	-210	5	-1.68	232403080	18857	24.83	12490	12520	12250	16220	8740	12480	12324.50	8.80	-1347	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1810	3.77	0.57	12	0.13	3252.00	21542.00	25800	20230920	-52.44	11460	20240703	7.07	18550	-33.85	20240102	11460	7.07	20240703	25800	-52.44	20230920	11460	7.07	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
103	20240715	111120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-170	5	-1.36	196358000	15921	20.96	12490	12520	12250	16220	8740	12480	12333.27	8.80	-765	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1816	3.79	0.57	12	0.11	3252.00	21542.00	25800	20230920	-52.29	11460	20240703	7.42	18550	-33.64	20240102	11460	7.42	20240703	25800	-52.29	20230920	11460	7.42	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
104	20240715	101118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12290	-190	5	-1.52	124920280	10107	13.31	12490	12520	12260	16220	8740	12480	12359.78	8.80	-1188	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1813	3.78	0.57	12	0.07	3252.00	21542.00	25800	20230920	-52.36	11460	20240703	7.24	18550	-33.75	20240102	11460	7.24	20240703	25800	-52.36	20230920	11460	7.24	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
105	20240715	091120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12460	-20	5	-0.16	15319140	1230	1.62	12490	12490	12400	16220	8740	12480	12454.59	8.80	-409	12920	12700	12400	12180	11880	12810	12290	74	3740	500	8980	10	1	14751076	1838	3.83	0.58	12	0.01	3252.00	21542.00	25800	20230920	-51.71	11460	20240703	8.73	18550	-32.83	20240102	11460	8.73	20240703	25800	-51.71	20230920	11460	8.73	20240703	4.11	N	298540	500	73 억	1298572	N	N	0	N	N
106	20240712	161110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12480	230	2	1.88	940871850	75941	278.25	12250	12620	12100	15920	8580	12250	12389.32	8.84	15383	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1841	3.84	0.58	12	0.51	3252.00	21542.00	25800	20230920	-51.63	11460	20240703	8.90	18550	-32.72	20240102	11460	8.90	20240703	25800	-51.63	20230920	11460	8.90	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
107	20240712	151118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12460	210	2	1.71	894348560	72212	264.59	12250	12620	12100	15920	8580	12250	12385.04	8.84	16247	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1838	3.83	0.58	12	0.49	3252.00	21542.00	25800	20230920	-51.71	11460	20240703	8.73	18550	-32.83	20240102	11460	8.73	20240703	25800	-51.71	20230920	11460	8.73	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
108	20240712	141120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12410	160	2	1.31	776823700	62756	229.94	12250	12620	12100	15920	8580	12250	12378.48	8.84	15518	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1831	3.82	0.58	12	0.43	3252.00	21542.00	25800	20230920	-51.90	11460	20240703	8.29	18550	-33.10	20240102	11460	8.29	20240703	25800	-51.90	20230920	11460	8.29	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
109	20240712	131115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12460	210	2	1.71	760535440	61441	225.12	12250	12620	12100	15920	8580	12250	12378.31	8.84	15431	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1838	3.83	0.58	12	0.42	3252.00	21542.00	25800	20230920	-51.71	11460	20240703	8.73	18550	-32.83	20240102	11460	8.73	20240703	25800	-51.71	20230920	11460	8.73	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
110	20240712	121116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12350	100	2	0.82	710152100	57377	210.23	12250	12620	12100	15920	8580	12250	12376.95	8.84	14989	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1822	3.80	0.57	12	0.39	3252.00	21542.00	25800	20230920	-52.13	11460	20240703	7.77	18550	-33.42	20240102	11460	7.77	20240703	25800	-52.13	20230920	11460	7.77	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
111	20240712	111113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12490	240	2	1.96	557192070	45108	165.28	12250	12620	12100	15920	8580	12250	12352.40	8.84	15141	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1842	3.84	0.58	12	0.31	3252.00	21542.00	25800	20230920	-51.59	11460	20240703	8.99	18550	-32.67	20240102	11460	8.99	20240703	25800	-51.59	20230920	11460	8.99	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
112	20240712	101114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12490	240	2	1.96	420983240	34248	125.49	12250	12500	12100	15920	8580	12250	12292.20	8.84	14423	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1842	3.84	0.58	12	0.23	3252.00	21542.00	25800	20230920	-51.59	11460	20240703	8.99	18550	-32.67	20240102	11460	8.99	20240703	25800	-51.59	20230920	11460	8.99	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
113	20240712	091111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12190	-60	5	-0.49	159780390	13150	48.18	12250	12250	12100	15920	8580	12250	12150.60	8.84	7359	12363	12306	12203	12146	12043	12330	12170	74	3670	500	8820	10	1	14751076	1798	3.75	0.57	12	0.09	3252.00	21542.00	25800	20230920	-52.75	11460	20240703	6.37	18550	-34.29	20240102	11460	6.37	20240703	25800	-52.75	20230920	11460	6.37	20240703	4.11	N	298540	500	73 억	1303649	N	N	9	N	N
114	20240711	161106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12250	10	2	0.08	332079950	27283	49.27	12250	12260	12100	15910	8570	12240	12171.68	8.87	-4386	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1807	3.77	0.57	12	0.18	3252.00	21542.00	25800	20230920	-52.52	11460	20240703	6.89	18550	-33.96	20240102	11460	6.89	20240703	25800	-52.52	20230920	11460	6.89	20240703	4.04	N	298540	500	73 억	1308050	N	N	9	N	N
115	20240711	151113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12180	-60	5	-0.49	269886850	22195	40.08	12250	12260	12100	15910	8570	12240	12159.80	8.87	-2423	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1797	3.75	0.57	12	0.15	3252.00	21542.00	25800	20230920	-52.79	11460	20240703	6.28	18550	-34.34	20240102	11460	6.28	20240703	25800	-52.79	20230920	11460	6.28	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
116	20240711	141114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12120	-120	5	-0.98	219967610	18092	32.67	12250	12260	12100	15910	8570	12240	12158.28	8.87	-2509	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1788	3.73	0.56	12	0.12	3252.00	21542.00	25800	20230920	-53.02	11460	20240703	5.76	18550	-34.66	20240102	11460	5.76	20240703	25800	-53.02	20230920	11460	5.76	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
117	20240711	131112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12190	-50	5	-0.41	185934330	15287	27.61	12250	12260	12120	15910	8570	12240	12162.91	8.87	-2920	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1798	3.75	0.57	12	0.10	3252.00	21542.00	25800	20230920	-52.75	11460	20240703	6.37	18550	-34.29	20240102	11460	6.37	20240703	25800	-52.75	20230920	11460	6.37	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
118	20240711	121110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	-90	5	-0.74	162028340	13323	24.06	12250	12260	12120	15910	8570	12240	12161.55	8.87	-2930	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1792	3.74	0.56	12	0.09	3252.00	21542.00	25800	20230920	-52.91	11460	20240703	6.02	18550	-34.50	20240102	11460	6.02	20240703	25800	-52.91	20230920	11460	6.02	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
119	20240711	111107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	-90	5	-0.74	142748060	11736	21.19	12250	12260	12120	15910	8570	12240	12163.26	8.87	-2976	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1792	3.74	0.56	12	0.08	3252.00	21542.00	25800	20230920	-52.91	11460	20240703	6.02	18550	-34.50	20240102	11460	6.02	20240703	25800	-52.91	20230920	11460	6.02	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
120	20240711	101111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12130	-110	5	-0.90	92078110	7567	13.67	12250	12250	12120	15910	8570	12240	12168.38	8.87	-2533	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1789	3.73	0.56	12	0.05	3252.00	21542.00	25800	20230920	-52.98	11460	20240703	5.85	18550	-34.61	20240102	11460	5.85	20240703	25800	-52.98	20230920	11460	5.85	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
121	20240711	091107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12140	-100	5	-0.82	30854290	2523	4.56	12250	12250	12140	15910	8570	12240	12229.21	8.87	-1695	12586	12412	12206	12032	11826	12500	12120	74	3670	500	8810	10	1	14751076	1791	3.73	0.56	12	0.02	3252.00	21542.00	25800	20230920	-52.95	11460	20240703	5.93	18550	-34.56	20240102	11460	5.93	20240703	25800	-52.95	20230920	11460	5.93	20240703	4.04	N	298540	500	73 억	1308050	N	N	4	N	N
122	20240710	161102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12240	-70	5	-0.57	670846700	55371	89.40	12200	12380	12000	16000	8620	12310	12115.43	8.94	1122	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1806	3.76	0.57	12	0.38	3252.00	21542.00	25800	20230920	-52.56	11460	20240703	6.81	18550	-34.02	20240102	11460	6.81	20240703	25800	-52.56	20230920	11460	6.81	20240703	4.11	N	298540	500	73 억	1319369	N	N	4	N	N
123	20240710	151107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12100	-210	5	-1.71	576778040	47627	76.90	12200	12380	12000	16000	8620	12310	12110.32	8.94	3190	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1785	3.72	0.56	12	0.32	3252.00	21542.00	25800	20230920	-53.10	11460	20240703	5.58	18550	-34.77	20240102	11460	5.58	20240703	25800	-53.10	20230920	11460	5.58	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
124	20240710	141107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12130	-180	5	-1.46	518392430	42807	69.12	12200	12380	12000	16000	8620	12310	12109.99	8.94	2223	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1789	3.73	0.56	12	0.29	3252.00	21542.00	25800	20230920	-52.98	11460	20240703	5.85	18550	-34.61	20240102	11460	5.85	20240703	25800	-52.98	20230920	11460	5.85	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
125	20240710	131106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12100	-210	5	-1.71	492028170	40630	65.60	12200	12380	12000	16000	8620	12310	12109.97	8.94	1598	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1785	3.72	0.56	12	0.28	3252.00	21542.00	25800	20230920	-53.10	11460	20240703	5.58	18550	-34.77	20240102	11460	5.58	20240703	25800	-53.10	20230920	11460	5.58	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
126	20240710	121104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12110	-200	5	-1.62	294906610	24318	39.26	12200	12380	12070	16000	8620	12310	12127.09	8.94	-1886	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1786	3.72	0.56	12	0.16	3252.00	21542.00	25800	20230920	-53.06	11460	20240703	5.67	18550	-34.72	20240102	11460	5.67	20240703	25800	-53.06	20230920	11460	5.67	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
127	20240710	111105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12130	-180	5	-1.46	240714670	19843	32.04	12200	12380	12070	16000	8620	12310	12130.96	8.94	-1532	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1789	3.73	0.56	12	0.13	3252.00	21542.00	25800	20230920	-52.98	11460	20240703	5.85	18550	-34.61	20240102	11460	5.85	20240703	25800	-52.98	20230920	11460	5.85	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
128	20240710	101101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12150	-160	5	-1.30	198646670	16380	26.45	12200	12380	12070	16000	8620	12310	12127.39	8.94	-1533	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1792	3.74	0.56	12	0.11	3252.00	21542.00	25800	20230920	-52.91	11460	20240703	6.02	18550	-34.50	20240102	11460	6.02	20240703	25800	-52.91	20230920	11460	6.02	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
129	20240710	091107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12120	-190	5	-1.54	71738650	5902	9.53	12200	12380	12100	16000	8620	12310	12154.97	8.94	-365	12776	12542	12336	12102	11896	12440	12000	74	3690	500	8860	10	1	14751076	1788	3.73	0.56	12	0.04	3252.00	21542.00	25800	20230920	-53.02	11460	20240703	5.76	18550	-34.66	20240102	11460	5.76	20240703	25800	-53.02	20230920	11460	5.76	20240703	4.11	N	298540	500	73 억	1319369	N	N	5	N	N
130	20240709	161059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-260	5	-2.07	763299510	61934	66.63	12440	12570	12130	16340	8800	12570	12324.41	9.07	-3867	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1816	3.79	0.57	12	0.42	3252.00	21542.00	25800	20230920	-52.29	11460	20240703	7.42	18550	-33.64	20240102	11460	7.42	20240703	25800	-52.29	20230920	11460	7.42	20240703	4.12	N	298540	500	73 억	1338097	N	N	5	N	N
131	20240709	151105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12230	-340	5	-2.70	623425940	50565	54.40	12440	12570	12130	16340	8800	12570	12329.20	9.07	254	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1804	3.76	0.57	12	0.34	3252.00	21542.00	25800	20230920	-52.60	11460	20240703	6.72	18550	-34.07	20240102	11460	6.72	20240703	25800	-52.60	20230920	11460	6.72	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
132	20240709	141105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12230	-340	5	-2.70	470796550	38056	40.94	12440	12570	12200	16340	8800	12570	12371.15	9.07	1969	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1804	3.76	0.57	12	0.26	3252.00	21542.00	25800	20230920	-52.60	11460	20240703	6.72	18550	-34.07	20240102	11460	6.72	20240703	25800	-52.60	20230920	11460	6.72	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
133	20240709	131108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12270	-300	5	-2.39	359194670	28933	31.13	12440	12570	12260	16340	8800	12570	12414.71	9.07	2681	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1810	3.77	0.57	12	0.20	3252.00	21542.00	25800	20230920	-52.44	11460	20240703	7.07	18550	-33.85	20240102	11460	7.07	20240703	25800	-52.44	20230920	11460	7.07	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
134	20240709	121110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12370	-200	5	-1.59	260619820	20929	22.52	12440	12570	12350	16340	8800	12570	12452.57	9.07	2653	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1825	3.80	0.57	12	0.14	3252.00	21542.00	25800	20230920	-52.05	11460	20240703	7.94	18550	-33.32	20240102	11460	7.94	20240703	25800	-52.05	20230920	11460	7.94	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
135	20240709	111110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12400	-170	5	-1.35	232464240	18655	20.07	12440	12570	12360	16340	8800	12570	12461.23	9.07	2145	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1829	3.81	0.58	12	0.13	3252.00	21542.00	25800	20230920	-51.94	11460	20240703	8.20	18550	-33.15	20240102	11460	8.20	20240703	25800	-51.94	20230920	11460	8.20	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
136	20240709	101105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12460	-110	5	-0.88	155382790	12448	13.39	12440	12570	12410	16340	8800	12570	12482.55	9.07	2374	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1838	3.83	0.58	12	0.08	3252.00	21542.00	25800	20230920	-51.71	11460	20240703	8.73	18550	-32.83	20240102	11460	8.73	20240703	25800	-51.71	20230920	11460	8.73	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
137	20240709	091102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12530	-40	5	-0.32	50058420	4010	4.31	12440	12570	12410	16340	8800	12570	12483.40	9.07	1681	13050	12810	12430	12190	11810	12930	12310	74	3770	500	9050	10	1	14751076	1848	3.85	0.58	12	0.03	3252.00	21542.00	25800	20230920	-51.43	11460	20240703	9.34	18550	-32.45	20240102	11460	9.34	20240703	25800	-51.43	20230920	11460	9.34	20240703	4.12	N	298540	500	73 억	1338097	N	N	8	N	N
138	20240708	161056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12570	520	2	4.32	1159779080	92811	201.75	12050	12670	12050	15660	8440	12050	12496.07	9.03	26870	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1854	3.87	0.58	12	0.63	3252.00	21542.00	25800	20230920	-51.28	11460	20240703	9.69	18550	-32.24	20240102	11460	9.69	20240703	25800	-51.28	20230920	11460	9.69	20240703	4.31	N	298540	500	73 억	1331750	N	N	8	N	N
139	20240708	151058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12520	470	2	3.90	1127161910	90216	196.11	12050	12670	12050	15660	8440	12050	12494.04	9.03	25541	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1847	3.85	0.58	12	0.61	3252.00	21542.00	25800	20230920	-51.47	11460	20240703	9.25	18550	-32.51	20240102	11460	9.25	20240703	25800	-51.47	20230920	11460	9.25	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
140	20240708	141101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12560	510	2	4.23	816614760	65567	142.53	12050	12650	12050	15660	8440	12050	12454.66	9.03	15689	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1853	3.86	0.58	12	0.44	3252.00	21542.00	25800	20230920	-51.32	11460	20240703	9.60	18550	-32.29	20240102	11460	9.60	20240703	25800	-51.32	20230920	11460	9.60	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
141	20240708	131056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12600	550	2	4.56	692986220	55714	121.11	12050	12650	12050	15660	8440	12050	12438.28	9.03	13591	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1859	3.87	0.58	12	0.38	3252.00	21542.00	25800	20230920	-51.16	11460	20240703	9.95	18550	-32.08	20240102	11460	9.95	20240703	25800	-51.16	20230920	11460	9.95	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
142	20240708	121058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12490	440	2	3.65	549471480	44323	96.35	12050	12600	12050	15660	8440	12050	12396.98	9.03	8748	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1842	3.84	0.58	12	0.30	3252.00	21542.00	25800	20230920	-51.59	11460	20240703	8.99	18550	-32.67	20240102	11460	8.99	20240703	25800	-51.59	20230920	11460	8.99	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
143	20240708	111055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12490	440	2	3.65	492112110	39735	86.37	12050	12600	12050	15660	8440	12050	12384.85	9.03	7604	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1842	3.84	0.58	12	0.27	3252.00	21542.00	25800	20230920	-51.59	11460	20240703	8.99	18550	-32.67	20240102	11460	8.99	20240703	25800	-51.59	20230920	11460	8.99	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
144	20240708	101056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12450	400	2	3.32	166232750	13548	29.45	12050	12470	12050	15660	8440	12050	12269.91	9.03	3501	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1837	3.83	0.58	12	0.09	3252.00	21542.00	25800	20230920	-51.74	11460	20240703	8.64	18550	-32.88	20240102	11460	8.64	20240703	25800	-51.74	20230920	11460	8.64	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
145	20240708	091055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12100	50	2	0.41	14425470	1194	2.60	12050	12100	12050	15660	8440	12050	12081.63	9.03	-3	12330	12190	12000	11860	11670	12260	11930	74	3610	500	8670	10	1	14751076	1785	3.72	0.56	12	0.01	3252.00	21542.00	25800	20230920	-53.10	11460	20240703	5.58	18550	-34.77	20240102	11460	5.58	20240703	25800	-53.10	20230920	11460	5.58	20240703	4.31	N	298540	500	73 억	1331750	N	N	9	N	N
146	20240705	161050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	0	3	0.00	549806330	45984	57.57	11860	12140	11810	15660	8440	12050	11956.45	9.08	-8486	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1778	3.71	0.56	12	0.31	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.27	N	298540	500	73 억	1339196	N	N	9	N	N
147	20240705	151054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11990	-60	5	-0.50	484465240	40555	50.78	11860	12140	11810	15660	8440	12050	11945.88	9.08	-6514	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1769	3.69	0.56	12	0.27	3252.00	21542.00	25800	20230920	-53.53	11460	20240703	4.62	18550	-35.36	20240102	11460	4.62	20240703	25800	-53.53	20230920	11460	4.62	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
148	20240705	141056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11950	-100	5	-0.83	431219810	36110	45.21	11860	12140	11810	15660	8440	12050	11941.84	9.08	-5743	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1763	3.67	0.55	12	0.24	3252.00	21542.00	25800	20230920	-53.68	11460	20240703	4.28	18550	-35.58	20240102	11460	4.28	20240703	25800	-53.68	20230920	11460	4.28	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
149	20240705	131053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11940	-110	5	-0.91	363884680	30479	38.16	11860	12140	11810	15660	8440	12050	11938.87	9.08	-3122	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1761	3.67	0.55	12	0.21	3252.00	21542.00	25800	20230920	-53.72	11460	20240703	4.19	18550	-35.63	20240102	11460	4.19	20240703	25800	-53.72	20230920	11460	4.19	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
150	20240705	121054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11940	-110	5	-0.91	320907580	26883	33.66	11860	12140	11810	15660	8440	12050	11937.19	9.08	-2493	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1761	3.67	0.55	12	0.18	3252.00	21542.00	25800	20230920	-53.72	11460	20240703	4.19	18550	-35.63	20240102	11460	4.19	20240703	25800	-53.72	20230920	11460	4.19	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
151	20240705	111050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11980	-70	5	-0.58	182803880	15275	19.12	11860	12140	11860	15660	8440	12050	11967.52	9.08	-1415	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1767	3.68	0.56	12	0.10	3252.00	21542.00	25800	20230920	-53.57	11460	20240703	4.54	18550	-35.42	20240102	11460	4.54	20240703	25800	-53.57	20230920	11460	4.54	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
152	20240705	101050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11940	-110	5	-0.91	138186260	11553	14.46	11860	12140	11860	15660	8440	12050	11961.07	9.08	-931	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1761	3.67	0.55	12	0.08	3252.00	21542.00	25800	20230920	-53.72	11460	20240703	4.19	18550	-35.63	20240102	11460	4.19	20240703	25800	-53.72	20230920	11460	4.19	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
153	20240705	091052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11990	-60	5	-0.50	39404030	3297	4.13	11860	12140	11860	15660	8440	12050	11951.48	9.08	202	12343	12196	11913	11766	11483	12270	11840	74	3610	500	8670	10	1	14751076	1769	3.69	0.56	12	0.02	3252.00	21542.00	25800	20230920	-53.53	11460	20240703	4.62	18550	-35.36	20240102	11460	4.62	20240703	25800	-53.53	20230920	11460	4.62	20240703	4.27	N	298540	500	73 억	1339196	N	N	7	N	N
154	20240704	161046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	220	2	1.86	940214440	79760	57.81	11830	12060	11630	15370	8290	11830	11788.00	8.95	18278	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1778	3.71	0.56	12	0.54	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.30	N	298540	500	73 억	1320957	N	N	7	N	N
155	20240704	151050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12050	220	2	1.86	894761730	75987	55.07	11830	12060	11630	15370	8290	11830	11775.19	8.95	17464	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1778	3.71	0.56	12	0.52	3252.00	21542.00	25800	20230920	-53.29	11460	20240703	5.15	18550	-35.04	20240102	11460	5.15	20240703	25800	-53.29	20230920	11460	5.15	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
156	20240704	141049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12000	170	2	1.44	810921800	69014	50.02	11830	12030	11630	15370	8290	11830	11750.11	8.95	16064	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1770	3.69	0.56	12	0.47	3252.00	21542.00	25800	20230920	-53.49	11460	20240703	4.71	18550	-35.31	20240102	11460	4.71	20240703	25800	-53.49	20230920	11460	4.71	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
157	20240704	131049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11880	50	2	0.42	718760580	61309	44.43	11830	11910	11630	15370	8290	11830	11723.57	8.95	11899	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1752	3.65	0.55	12	0.42	3252.00	21542.00	25800	20230920	-53.95	11460	20240703	3.66	18550	-35.96	20240102	11460	3.66	20240703	25800	-53.95	20230920	11460	3.66	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
158	20240704	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11760	-70	5	-0.59	622584190	53179	38.54	11830	11910	11630	15370	8290	11830	11707.33	8.95	8559	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1735	3.62	0.55	12	0.36	3252.00	21542.00	25800	20230920	-54.42	11460	20240703	2.62	18550	-36.60	20240102	11460	2.62	20240703	25800	-54.42	20230920	11460	2.62	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
159	20240704	111048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11640	-190	5	-1.61	164263380	13928	10.09	11830	11910	11630	15370	8290	11830	11793.75	8.95	-1552	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1717	3.58	0.54	12	0.09	3252.00	21542.00	25800	20230920	-54.88	11460	20240703	1.57	18550	-37.25	20240102	11460	1.57	20240703	25800	-54.88	20230920	11460	1.57	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
160	20240704	101048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11850	20	2	0.17	69671890	5906	4.28	11830	11850	11720	15370	8290	11830	11796.80	8.95	102	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1748	3.64	0.55	12	0.04	3252.00	21542.00	25800	20230920	-54.07	11460	20240703	3.40	18550	-36.12	20240102	11460	3.40	20240703	25800	-54.07	20230920	11460	3.40	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
161	20240704	091050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11820	-10	5	-0.08	20587180	1749	1.27	11830	11830	11720	15370	8290	11830	11770.83	8.95	323	12423	12126	11793	11496	11163	11960	11330	74	3540	500	8510	10	1	14751076	1744	3.63	0.55	12	0.01	3252.00	21542.00	25800	20230920	-54.19	11460	20240703	3.14	18550	-36.28	20240102	11460	3.14	20240703	25800	-54.19	20230920	11460	3.14	20240703	4.30	N	298540	500	73 억	1320957	N	N	10	N	N
162	20240703	161043	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11830	-240	5	-1.99	1612217860	137849	184.02	12000	12090	11460	15690	8450	12070	11695.39	9.26	-14384	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1745	3.64	0.55	12	0.93	3252.00	21542.00	25800	20230920	-54.15	11460	20240703	3.23	18550	-36.23	20240102	11460	3.23	20240703	25800	-54.15	20230920	11460	3.23	20240703	4.28	N	298540	500	73 억	1365360	N	N	10	N	N
163	20240703	151047	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11560	-510	5	-4.23	1175211700	100461	134.11	12000	12090	11460	15690	8450	12070	11698.19	9.26	-14074	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1705	3.55	0.54	12	0.68	3252.00	21542.00	25800	20230920	-55.19	11460	20240703	0.87	18550	-37.68	20240102	11460	0.87	20240703	25800	-55.19	20230920	11460	0.87	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
164	20240703	141047	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11630	-440	5	-3.65	875514200	74524	99.49	12000	12090	11610	15690	8450	12070	11748.08	9.26	-14752	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1716	3.58	0.54	12	0.51	3252.00	21542.00	25800	20230920	-54.92	11610	20240703	0.17	18550	-37.30	20240102	11610	0.17	20240703	25800	-54.92	20230920	11610	0.17	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
165	20240703	131046	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11670	-400	5	-3.31	760545550	64648	86.30	12000	12090	11620	15690	8450	12070	11764.41	9.26	-13582	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1721	3.59	0.54	12	0.44	3252.00	21542.00	25800	20230920	-54.77	11620	20240703	0.43	18550	-37.09	20240102	11620	0.43	20240703	25800	-54.77	20230920	11620	0.43	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
166	20240703	121045	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11650	-420	5	-3.48	671360220	57014	76.11	12000	12090	11620	15690	8450	12070	11775.36	9.26	-12897	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1719	3.58	0.54	12	0.39	3252.00	21542.00	25800	20230920	-54.84	11620	20240703	0.26	18550	-37.20	20240102	11620	0.26	20240703	25800	-54.84	20230920	11620	0.26	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
167	20240703	111048	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11730	-340	5	-2.82	547229730	46382	61.92	12000	12090	11660	15690	8450	12070	11798.32	9.26	-11102	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1730	3.61	0.54	12	0.31	3252.00	21542.00	25800	20230920	-54.53	11660	20240703	0.60	18550	-36.77	20240102	11660	0.60	20240703	25800	-54.53	20230920	11660	0.60	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
168	20240703	101048	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11760	-310	5	-2.57	305169770	25719	34.33	12000	12090	11720	15690	8450	12070	11865.54	9.26	-8646	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1735	3.62	0.55	12	0.17	3252.00	21542.00	25800	20230920	-54.42	11720	20240703	0.34	18550	-36.60	20240102	11720	0.34	20240703	25800	-54.42	20230920	11720	0.34	20240703	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
169	20240703	091045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12040	-30	5	-0.25	20788700	1730	2.31	12000	12080	11980	15690	8450	12070	12016.59	9.26	-210	12436	12252	12096	11912	11756	12175	11835	74	3620	500	8690	10	1	14751076	1776	3.70	0.56	12	0.01	3252.00	21542.00	25800	20230920	-53.33	11940	20240702	0.84	18550	-35.09	20240102	11940	0.84	20240702	25800	-53.33	20230920	11940	0.84	20240702	4.28	N	298540	500	73 억	1365360	N	N	11	N	N
170	20240702	161041	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12070	-230	5	-1.87	903049770	74903	122.73	12280	12280	11940	15990	8610	12300	12056.26	9.32	6747	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1780	3.71	0.56	12	0.51	3252.00	21542.00	25800	20230920	-53.22	11940	20240702	1.09	18550	-34.93	20240102	11940	1.09	20240702	25800	-53.22	20230920	11940	1.09	20240702	4.26	N	298540	500	73 억	1375505	N	N	11	N	N
171	20240702	151044	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12030	-270	5	-2.20	870445980	72198	118.29	12280	12280	11940	15990	8610	12300	12056.37	9.32	7036	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1775	3.70	0.56	12	0.49	3252.00	21542.00	25800	20230920	-53.37	11940	20240702	0.75	18550	-35.15	20240102	11940	0.75	20240702	25800	-53.37	20230920	11940	0.75	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
172	20240702	141044	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12060	-240	5	-1.95	741034790	61439	100.67	12280	12280	11940	15990	8610	12300	12061.31	9.32	4889	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1779	3.71	0.56	12	0.42	3252.00	21542.00	25800	20230920	-53.26	11940	20240702	1.01	18550	-34.99	20240102	11940	1.01	20240702	25800	-53.26	20230920	11940	1.01	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
173	20240702	131044	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12080	-220	5	-1.79	649374030	53820	88.18	12280	12280	11940	15990	8610	12300	12065.66	9.32	4507	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1782	3.71	0.56	12	0.36	3252.00	21542.00	25800	20230920	-53.18	11940	20240702	1.17	18550	-34.88	20240102	11940	1.17	20240702	25800	-53.18	20230920	11940	1.17	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
174	20240702	121044	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12090	-210	5	-1.71	627701650	52026	85.24	12280	12280	11940	15990	8610	12300	12065.15	9.32	4153	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1783	3.72	0.56	12	0.35	3252.00	21542.00	25800	20230920	-53.14	11940	20240702	1.26	18550	-34.82	20240102	11940	1.26	20240702	25800	-53.14	20230920	11940	1.26	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
175	20240702	111043	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12110	-190	5	-1.54	591015630	48992	80.27	12280	12280	11940	15990	8610	12300	12063.51	9.32	3308	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1786	3.72	0.56	12	0.33	3252.00	21542.00	25800	20230920	-53.06	11940	20240702	1.42	18550	-34.72	20240102	11940	1.42	20240702	25800	-53.06	20230920	11940	1.42	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
176	20240702	101043	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11980	-320	5	-2.60	415512700	34476	56.49	12280	12280	11940	15990	8610	12300	12052.23	9.32	-5109	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1767	3.68	0.56	12	0.23	3252.00	21542.00	25800	20230920	-53.57	11940	20240702	0.34	18550	-35.42	20240102	11940	0.34	20240702	25800	-53.57	20230920	11940	0.34	20240702	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
177	20240702	091044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12180	-120	5	-0.98	29904630	2450	4.01	12280	12280	12160	15990	8610	12300	12205.97	9.32	-1428	12726	12512	12386	12172	12046	12450	12110	74	3690	500	8850	10	1	14751076	1797	3.75	0.57	12	0.02	3252.00	21542.00	25800	20230920	-52.79	12020	20240626	1.33	18550	-34.34	20240102	12020	1.33	20240626	25800	-52.79	20230920	12020	1.33	20240626	4.26	N	298540	500	73 억	1375505	N	N	4	N	N
178	20240701	161039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12300	-210	5	-1.68	753530320	60928	197.93	12500	12600	12260	16260	8760	12510	12367.64	9.36	7498	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1814	3.78	0.57	12	0.41	3252.00	21542.00	26050	20230623	-52.78	12020	20240626	2.33	18550	-33.69	20240102	12020	2.33	20240626	25800	-52.33	20230920	12020	2.33	20240626	4.24	N	298540	500	73 억	1380562	N	N	4	N	N
179	20240701	151042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	-200	5	-1.60	723885340	58518	190.10	12500	12600	12260	16260	8760	12510	12370.30	9.36	8297	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1816	3.79	0.57	12	0.40	3252.00	21542.00	26050	20230623	-52.74	12020	20240626	2.41	18550	-33.64	20240102	12020	2.41	20240626	25800	-52.29	20230920	12020	2.41	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
180	20240701	141040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12280	-230	5	-1.84	628598340	50754	164.88	12500	12600	12260	16260	8760	12510	12385.20	9.36	7088	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1811	3.78	0.57	12	0.34	3252.00	21542.00	26050	20230623	-52.86	12020	20240626	2.16	18550	-33.80	20240102	12020	2.16	20240626	25800	-52.40	20230920	12020	2.16	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
181	20240701	131040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12390	-120	5	-0.96	394858140	31760	103.18	12500	12600	12320	16260	8760	12510	12432.56	9.36	2562	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1828	3.81	0.58	12	0.22	3252.00	21542.00	26050	20230623	-52.44	12020	20240626	3.08	18550	-33.21	20240102	12020	3.08	20240626	25800	-51.98	20230920	12020	3.08	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
182	20240701	121041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12380	-130	5	-1.04	372388170	29945	97.28	12500	12600	12320	16260	8760	12510	12435.74	9.36	2419	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1826	3.81	0.57	12	0.20	3252.00	21542.00	26050	20230623	-52.48	12020	20240626	3.00	18550	-33.26	20240102	12020	3.00	20240626	25800	-52.02	20230920	12020	3.00	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
183	20240701	111037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12320	-190	5	-1.52	322151310	25889	84.10	12500	12600	12320	16260	8760	12510	12443.56	9.36	1999	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1817	3.79	0.57	12	0.18	3252.00	21542.00	26050	20230623	-52.71	12020	20240626	2.50	18550	-33.58	20240102	12020	2.50	20240626	25800	-52.25	20230920	12020	2.50	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
184	20240701	101036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12380	-130	5	-1.04	233986550	18756	60.93	12500	12600	12370	16260	8760	12510	12475.29	9.36	3066	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1826	3.81	0.57	12	0.13	3252.00	21542.00	26050	20230623	-52.48	12020	20240626	3.00	18550	-33.26	20240102	12020	3.00	20240626	25800	-52.02	20230920	12020	3.00	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N
185	20240701	091034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12480	-30	5	-0.24	47778670	3830	12.44	12500	12510	12370	16260	8760	12510	12474.85	9.36	1546	12836	12672	12516	12352	12196	12595	12275	74	3750	500	9000	10	1	14751076	1841	3.84	0.58	12	0.03	3252.00	21542.00	26050	20230623	-52.09	12020	20240626	3.83	18550	-32.72	20240102	12020	3.83	20240626	25800	-51.63	20230920	12020	3.83	20240626	4.24	N	298540	500	73 억	1380562	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History