KissMeData/267790/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240731	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-100	5	-1.79	24862350	4512	142.07	5540	5570	5460	7260	3920	5590	5510.27	0.40	-554	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	433	7.20	1.28	12	0.06	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
3	20240731	151122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-90	5	-1.61	22646740	4109	129.38	5540	5570	5460	7260	3920	5590	5511.50	0.40	-254	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	434	7.21	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
4	20240731	141121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-100	5	-1.79	18448540	3346	105.35	5540	5570	5460	7260	3920	5590	5513.61	0.40	-135	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	433	7.20	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
5	20240731	131117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-100	5	-1.79	16044600	2907	91.53	5540	5570	5460	7260	3920	5590	5519.30	0.40	-114	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	433	7.20	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
6	20240731	121116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	-40	5	-0.72	15297780	2771	87.25	5540	5570	5460	7260	3920	5590	5520.67	0.40	-65	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	438	7.27	1.29	12	0.04	763.00	4295.00	8240	20231102	-32.65	5310	20240722	4.52	8150	-31.90	20240124	5310	4.52	20240722	8240	-32.65	20231102	5310	4.52	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
7	20240731	111119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-60	5	-1.07	9702850	1757	55.32	5540	5540	5490	7260	3920	5590	5522.40	0.40	-68	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	436	7.25	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
8	20240731	101114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-60	5	-1.07	4715970	852	26.83	5540	5540	5520	7260	3920	5590	5535.18	0.40	87	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	436	7.25	1.29	12	0.01	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
9	20240731	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-70	5	-1.25	1567710	283	8.91	5540	5540	5520	7260	3920	5590	5539.61	0.40	149	5690	5640	5560	5510	5430	5665	5535	39	1670	500	3910	10	1	7888500	435	7.23	1.29	12	0.00	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	31770	N	N	N	N
10	20240730	161046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	80	2	1.45	17548480	3176	103.49	5510	5610	5480	7160	3860	5510	5525.32	0.42	-1011	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	441	7.33	1.30	12	0.04	763.00	4295.00	8240	20231102	-32.16	5310	20240722	5.27	8150	-31.41	20240124	5310	5.27	20240722	8240	-32.16	20231102	5310	5.27	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
11	20240730	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-10	5	-0.18	16427560	2974	96.90	5510	5610	5500	7160	3860	5510	5523.73	0.42	-898	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	434	7.21	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
12	20240730	141056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	0	3	0.00	15032740	2721	88.66	5510	5610	5500	7160	3860	5510	5524.71	0.42	-798	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	435	7.22	1.28	12	0.03	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
13	20240730	131101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	40	2	0.73	8354190	1508	49.14	5510	5610	5510	7160	3860	5510	5539.91	0.42	-657	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	438	7.27	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.65	5310	20240722	4.52	8150	-31.90	20240124	5310	4.52	20240722	8240	-32.65	20231102	5310	4.52	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
14	20240730	121052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	30	2	0.54	8304280	1499	48.84	5510	5610	5510	7160	3860	5510	5539.88	0.42	-650	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	437	7.26	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
15	20240730	111057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	30	2	0.54	7777980	1404	45.75	5510	5610	5510	7160	3860	5510	5539.87	0.42	-620	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	437	7.26	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
16	20240730	101108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	100	2	1.81	2648900	477	15.54	5510	5610	5510	7160	3860	5510	5553.25	0.42	-69	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	443	7.35	1.31	12	0.01	763.00	4295.00	8240	20231102	-31.92	5310	20240722	5.65	8150	-31.17	20240124	5310	5.65	20240722	8240	-31.92	20231102	5310	5.65	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
17	20240730	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	30	2	0.54	983440	178	5.80	5510	5600	5510	7160	3860	5510	5524.94	0.42	-42	5656	5582	5476	5402	5296	5620	5440	39	1650	500	3850	10	1	7888500	437	7.26	1.29	12	0.00	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32775	N	N	N	N
18	20240729	161046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	10	2	0.18	16555070	3012	64.15	5500	5550	5370	7150	3850	5500	5496.37	0.42	-202	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	435	7.22	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
19	20240729	151102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	50	2	0.91	15769130	2870	61.13	5500	5550	5370	7150	3850	5500	5494.47	0.42	-202	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	438	7.27	1.29	12	0.04	763.00	4295.00	8240	20231102	-32.65	5310	20240722	4.52	8150	-31.90	20240124	5310	4.52	20240722	8240	-32.65	20231102	5310	4.52	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
20	20240729	141109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	30	2	0.55	14096580	2567	54.68	5500	5550	5370	7150	3850	5500	5491.46	0.42	-201	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	436	7.25	1.29	12	0.03	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
21	20240729	131105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	20	2	0.36	12868730	2345	49.95	5500	5530	5370	7150	3850	5500	5487.73	0.42	-200	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	435	7.23	1.29	12	0.03	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
22	20240729	121105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	20	2	0.36	10778720	1967	41.90	5500	5530	5370	7150	3850	5500	5479.78	0.42	-199	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	435	7.23	1.29	12	0.02	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
23	20240729	111054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	10	2	0.18	10019650	1829	38.96	5500	5530	5370	7150	3850	5500	5478.21	0.42	-196	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	435	7.22	1.28	12	0.02	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
24	20240729	101052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	10	2	0.18	8787350	1605	34.19	5500	5530	5370	7150	3850	5500	5474.98	0.42	-101	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	435	7.22	1.28	12	0.02	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
25	20240729	091050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-40	5	-0.73	1347460	245	5.22	5500	5500	5460	7150	3850	5500	5499.84	0.42	-67	5653	5576	5523	5446	5393	5615	5485	39	1650	500	3850	10	1	7888500	431	7.16	1.27	12	0.00	763.00	4295.00	8240	20231102	-33.74	5310	20240722	2.82	8150	-33.01	20240124	5310	2.82	20240722	8240	-33.74	20231102	5310	2.82	20240722	0.24	N	267790	500	39 억	32977	N	N	N	N
26	20240726	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-40	5	-0.72	25893300	4695	61.03	5470	5600	5470	7200	3880	5540	5515.08	0.41	789	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	434	7.21	1.28	12	0.06	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
27	20240726	151045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	0	3	0.00	20879570	3787	49.23	5470	5600	5470	7200	3880	5540	5513.49	0.41	819	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	437	7.26	1.29	12	0.05	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
28	20240726	141046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-20	5	-0.36	18926810	3434	44.64	5470	5600	5470	7200	3880	5540	5511.59	0.41	793	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	435	7.23	1.29	12	0.04	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
29	20240726	131047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-10	5	-0.18	15610610	2832	36.81	5470	5600	5470	7200	3880	5540	5512.22	0.41	1062	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	436	7.25	1.29	12	0.04	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
30	20240726	121051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-20	5	-0.36	15085530	2737	35.58	5470	5600	5470	7200	3880	5540	5511.70	0.41	1090	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	435	7.23	1.29	12	0.03	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
31	20240726	111052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	0	3	0.00	14542540	2639	34.30	5470	5600	5470	7200	3880	5540	5510.63	0.41	1079	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	437	7.26	1.29	12	0.03	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
32	20240726	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-30	5	-0.54	11878720	2155	28.01	5470	5600	5470	7200	3880	5540	5512.17	0.41	1080	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	435	7.22	1.28	12	0.03	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
33	20240726	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	0	3	0.00	4097800	745	9.68	5470	5600	5470	7200	3880	5540	5500.40	0.41	230	5673	5606	5513	5446	5353	5620	5460	39	1660	500	3870	10	1	7888500	437	7.26	1.29	12	0.01	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	32188	N	N	N	N
34	20240725	161042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	0	3	0.00	42117040	7693	188.51	5540	5580	5420	7200	3880	5540	5474.72	0.42	-1278	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	437	7.26	1.29	12	0.10	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
35	20240725	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-40	5	-0.72	41060420	7501	183.80	5540	5580	5420	7200	3880	5540	5473.99	0.42	-1273	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	434	7.21	1.28	12	0.10	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
36	20240725	141049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-10	5	-0.18	37072970	6781	166.16	5540	5580	5420	7200	3880	5540	5467.18	0.42	-826	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	436	7.25	1.29	12	0.09	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
37	20240725	131043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	-110	5	-1.99	25316280	4631	113.48	5540	5580	5420	7200	3880	5540	5466.70	0.42	-334	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	428	7.12	1.26	12	0.06	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
38	20240725	121049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-90	5	-1.62	21007470	3840	94.09	5540	5580	5420	7200	3880	5540	5470.70	0.42	-676	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	430	7.14	1.27	12	0.05	763.00	4295.00	8240	20231102	-33.86	5310	20240722	2.64	8150	-33.13	20240124	5310	2.64	20240722	8240	-33.86	20231102	5310	2.64	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
39	20240725	111046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-90	5	-1.62	16373500	2988	73.22	5540	5580	5420	7200	3880	5540	5479.75	0.42	-672	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	430	7.14	1.27	12	0.04	763.00	4295.00	8240	20231102	-33.86	5310	20240722	2.64	8150	-33.13	20240124	5310	2.64	20240722	8240	-33.86	20231102	5310	2.64	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
40	20240725	101040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-80	5	-1.44	10074210	1829	44.82	5540	5580	5450	7200	3880	5540	5508.04	0.42	-668	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	431	7.16	1.27	12	0.02	763.00	4295.00	8240	20231102	-33.74	5310	20240722	2.82	8150	-33.01	20240124	5310	2.82	20240722	8240	-33.74	20231102	5310	2.82	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
41	20240725	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	20	2	0.36	4256150	768	18.82	5540	5580	5500	7200	3880	5540	5541.86	0.42	-193	5660	5600	5520	5460	5380	5630	5490	39	1660	500	3870	10	1	7888500	439	7.29	1.29	12	0.01	763.00	4295.00	8240	20231102	-32.52	5310	20240722	4.71	8150	-31.78	20240124	5310	4.71	20240722	8240	-32.52	20231102	5310	4.71	20240722	0.24	N	267790	500	39 억	33018	N	N	N	N
42	20240724	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	40	2	0.73	22522340	4081	161.82	5500	5580	5440	7150	3850	5500	5517.85	0.43	-956	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	437	7.26	1.29	12	0.05	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
43	20240724	151051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	10	2	0.18	20452150	3707	146.99	5500	5580	5440	7150	3850	5500	5517.17	0.43	-906	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	435	7.22	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
44	20240724	141044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	20	2	0.36	15971700	2895	114.79	5500	5580	5440	7150	3850	5500	5516.99	0.43	-881	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	435	7.23	1.29	12	0.04	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
45	20240724	131050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	30	2	0.55	13494830	2447	97.03	5500	5580	5440	7150	3850	5500	5514.85	0.43	-864	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	436	7.25	1.29	12	0.03	763.00	4295.00	8240	20231102	-32.89	5310	20240722	4.14	8150	-32.15	20240124	5310	4.14	20240722	8240	-32.89	20231102	5310	4.14	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
46	20240724	121049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	20	2	0.36	11703010	2123	84.18	5500	5580	5440	7150	3850	5500	5512.49	0.43	-854	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	435	7.23	1.29	12	0.03	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
47	20240724	111045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	40	2	0.73	7644640	1391	55.15	5500	5580	5440	7150	3850	5500	5495.79	0.43	-369	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	437	7.26	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.77	5310	20240722	4.33	8150	-32.02	20240124	5310	4.33	20240722	8240	-32.77	20231102	5310	4.33	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
48	20240724	101112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-10	5	-0.18	6746100	1228	48.69	5500	5580	5440	7150	3850	5500	5493.57	0.43	-357	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	433	7.20	1.28	12	0.02	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
49	20240724	091036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	80	2	1.45	4645750	845	33.51	5500	5580	5440	7150	3850	5500	5497.93	0.43	-363	5700	5600	5490	5390	5280	5650	5440	39	1650	500	3850	10	1	7888500	440	7.31	1.30	12	0.01	763.00	4295.00	8240	20231102	-32.28	5310	20240722	5.08	8150	-31.53	20240124	5310	5.08	20240722	8240	-32.28	20231102	5310	5.08	20240722	0.24	N	267790	500	39 억	33964	N	N	N	N
50	20240723	161030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	0	3	0.00	13751700	2522	40.33	5460	5590	5380	7150	3850	5500	5452.70	0.43	-96	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	434	7.21	1.28	12	0.03	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
51	20240723	151055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-10	5	-0.18	13493390	2475	39.57	5460	5590	5380	7150	3850	5500	5451.87	0.43	-77	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	433	7.20	1.28	12	0.03	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
52	20240723	141032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-20	5	-0.36	10273520	1888	30.19	5460	5590	5380	7150	3850	5500	5441.48	0.43	-72	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	432	7.18	1.28	12	0.02	763.00	4295.00	8240	20231102	-33.50	5310	20240722	3.20	8150	-32.76	20240124	5310	3.20	20240722	8240	-33.50	20231102	5310	3.20	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
53	20240723	131028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-30	5	-0.55	9535070	1753	28.03	5460	5590	5380	7150	3850	5500	5439.29	0.43	-70	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	432	7.17	1.27	12	0.02	763.00	4295.00	8240	20231102	-33.62	5310	20240722	3.01	8150	-32.88	20240124	5310	3.01	20240722	8240	-33.62	20231102	5310	3.01	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
54	20240723	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-40	5	-0.73	8000440	1471	23.52	5460	5590	5380	7150	3850	5500	5438.78	0.43	-66	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	431	7.16	1.27	12	0.02	763.00	4295.00	8240	20231102	-33.74	5310	20240722	2.82	8150	-33.01	20240124	5310	2.82	20240722	8240	-33.74	20231102	5310	2.82	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
55	20240723	111035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	-70	5	-1.27	5432070	999	15.97	5460	5590	5380	7150	3850	5500	5437.51	0.43	-38	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	428	7.12	1.26	12	0.01	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
56	20240723	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-20	5	-0.36	2568950	469	7.50	5460	5590	5400	7150	3850	5500	5477.51	0.43	-98	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	432	7.18	1.28	12	0.01	763.00	4295.00	8240	20231102	-33.50	5310	20240722	3.20	8150	-32.76	20240124	5310	3.20	20240722	8240	-33.50	20231102	5310	3.20	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
57	20240723	091041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-10	5	-0.18	605590	110	1.76	5460	5590	5460	7150	3850	5500	5505.36	0.43	-25	5786	5642	5476	5332	5166	5560	5250	39	1650	500	3850	10	1	7888500	433	7.20	1.28	12	0.00	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	34036	N	N	N	N
58	20240722	161024	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5500	20	2	0.36	34051540	6254	45.71	5520	5620	5310	7120	3840	5480	5444.76	0.44	-947	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	434	7.21	1.28	12	0.08	763.00	4295.00	8240	20231102	-33.25	5310	20240722	3.58	8150	-32.52	20240124	5310	3.58	20240722	8240	-33.25	20231102	5310	3.58	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
59	20240722	151033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5520	40	2	0.73	31604970	5810	42.46	5520	5620	5310	7120	3840	5480	5439.75	0.44	-559	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	435	7.23	1.29	12	0.07	763.00	4295.00	8240	20231102	-33.01	5310	20240722	3.95	8150	-32.27	20240124	5310	3.95	20240722	8240	-33.01	20231102	5310	3.95	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
60	20240722	141040	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5580	100	2	1.82	30508850	5612	41.01	5520	5620	5310	7120	3840	5480	5436.36	0.44	-545	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	440	7.31	1.30	12	0.07	763.00	4295.00	8240	20231102	-32.28	5310	20240722	5.08	8150	-31.53	20240124	5310	5.08	20240722	8240	-32.28	20231102	5310	5.08	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
61	20240722	131035	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5490	10	2	0.18	28320950	5218	38.13	5520	5620	5310	7120	3840	5480	5427.55	0.44	-503	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	433	7.20	1.28	12	0.07	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
62	20240722	121031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5480	0	3	0.00	27843160	5131	37.50	5520	5620	5310	7120	3840	5480	5426.46	0.44	-471	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	432	7.18	1.28	12	0.07	763.00	4295.00	8240	20231102	-33.50	5310	20240722	3.20	8150	-32.76	20240124	5310	3.20	20240722	8240	-33.50	20231102	5310	3.20	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
63	20240722	111031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5430	-50	5	-0.91	27152000	5004	36.57	5520	5620	5310	7120	3840	5480	5426.06	0.44	-465	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	428	7.12	1.26	12	0.06	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
64	20240722	101031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5430	-50	5	-0.91	23114560	4261	31.14	5520	5620	5310	7120	3840	5480	5424.68	0.44	-451	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	428	7.12	1.26	12	0.05	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억	34983	N	N	N	N
65	20240722	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	40	2	0.73	1656000	300	2.19	5520	5520	5520	7120	3840	5480	5520.00	0.44	0	5633	5556	5513	5436	5393	5535	5415	39	1640	500	3830	10	1	7888500	435	7.23	1.29	12	0.00	763.00	4295.00	8240	20231102	-33.01	5390	20240718	2.41	8150	-32.27	20240124	5390	2.41	20240718	8240	-33.01	20231102	5390	2.41	20240718	0.24	N	267790	500	39 억	34983	N	N	N	N
66	20240719	161005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-110	5	-1.97	75165510	13683	75.36	5530	5590	5470	7260	3920	5590	5493.35	0.43	678	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	432	7.18	1.28	12	0.17	763.00	4295.00	8240	20231102	-33.50	5390	20240718	1.67	8150	-32.76	20240124	5390	1.67	20240718	8240	-33.50	20231102	5390	1.67	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
67	20240719	151017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-90	5	-1.61	63851310	11616	63.97	5530	5590	5470	7260	3920	5590	5496.84	0.43	326	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	434	7.21	1.28	12	0.15	763.00	4295.00	8240	20231102	-33.25	5390	20240718	2.04	8150	-32.52	20240124	5390	2.04	20240718	8240	-33.25	20231102	5390	2.04	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
68	20240719	141019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-60	5	-1.07	56409640	10261	56.51	5530	5590	5470	7260	3920	5590	5497.48	0.43	-439	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	436	7.25	1.29	12	0.13	763.00	4295.00	8240	20231102	-32.89	5390	20240718	2.60	8150	-32.15	20240124	5390	2.60	20240718	8240	-32.89	20231102	5390	2.60	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
69	20240719	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-90	5	-1.61	38024820	6909	38.05	5530	5590	5480	7260	3920	5590	5503.66	0.43	-984	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	434	7.21	1.28	12	0.09	763.00	4295.00	8240	20231102	-33.25	5390	20240718	2.04	8150	-32.52	20240124	5390	2.04	20240718	8240	-33.25	20231102	5390	2.04	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
70	20240719	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-80	5	-1.43	30256170	5498	30.28	5530	5590	5480	7260	3920	5590	5503.12	0.43	-1035	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	435	7.22	1.28	12	0.07	763.00	4295.00	8240	20231102	-33.13	5390	20240718	2.23	8150	-32.39	20240124	5390	2.23	20240718	8240	-33.13	20231102	5390	2.23	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
71	20240719	111019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-100	5	-1.79	22341410	4059	22.35	5530	5590	5480	7260	3920	5590	5504.17	0.43	-1029	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	433	7.20	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.37	5390	20240718	1.86	8150	-32.64	20240124	5390	1.86	20240718	8240	-33.37	20231102	5390	1.86	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
72	20240719	100955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-80	5	-1.43	5243510	951	5.24	5530	5590	5490	7260	3920	5590	5513.68	0.43	-25	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	435	7.22	1.28	12	0.01	763.00	4295.00	8240	20231102	-33.13	5390	20240718	2.23	8150	-32.39	20240124	5390	2.23	20240718	8240	-33.13	20231102	5390	2.23	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
73	20240719	091022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-80	5	-1.43	1111320	201	1.11	5530	5530	5510	7260	3920	5590	5528.96	0.43	-3	5736	5662	5526	5452	5316	5700	5490	39	1670	500	3910	10	1	7888500	435	7.22	1.28	12	0.00	763.00	4295.00	8240	20231102	-33.13	5390	20240718	2.23	8150	-32.39	20240124	5390	2.23	20240718	8240	-33.13	20231102	5390	2.23	20240718	0.24	N	267790	500	39 억	34286	N	N	N	N
74	20240718	160959	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5590	50	2	0.90	99034330	18158	249.25	5540	5600	5390	7200	3880	5540	5453.96	0.43	737	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	441	7.33	1.30	12	0.23	763.00	4295.00	8240	20231102	-32.16	5390	20240718	3.71	8150	-31.41	20240124	5390	3.71	20240718	8240	-32.16	20231102	5390	3.71	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
75	20240718	151009	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5570	30	2	0.54	98024990	17977	246.77	5540	5600	5390	7200	3880	5540	5452.80	0.43	838	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	439	7.30	1.30	12	0.23	763.00	4295.00	8240	20231102	-32.40	5390	20240718	3.34	8150	-31.66	20240124	5390	3.34	20240718	8240	-32.40	20231102	5390	3.34	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
76	20240718	141001	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5500	-40	5	-0.72	93732360	17198	236.07	5540	5600	5390	7200	3880	5540	5450.19	0.43	838	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	434	7.21	1.28	12	0.22	763.00	4295.00	8240	20231102	-33.25	5390	20240718	2.04	8150	-32.52	20240124	5390	2.04	20240718	8240	-33.25	20231102	5390	2.04	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
77	20240718	131002	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5500	-40	5	-0.72	87901130	16141	221.56	5540	5600	5390	7200	3880	5540	5445.83	0.43	1180	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	434	7.21	1.28	12	0.20	763.00	4295.00	8240	20231102	-33.25	5390	20240718	2.04	8150	-32.52	20240124	5390	2.04	20240718	8240	-33.25	20231102	5390	2.04	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
78	20240718	121003	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5440	-100	5	-1.81	82309140	15122	207.58	5540	5600	5390	7200	3880	5540	5443.01	0.43	831	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	429	7.13	1.27	12	0.19	763.00	4295.00	8240	20231102	-33.98	5390	20240718	0.93	8150	-33.25	20240124	5390	0.93	20240718	8240	-33.98	20231102	5390	0.93	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
79	20240718	111010	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5490	-50	5	-0.90	39221120	7194	98.75	5540	5600	5390	7200	3880	5540	5451.92	0.43	89	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	433	7.20	1.28	12	0.09	763.00	4295.00	8240	20231102	-33.37	5390	20240718	1.86	8150	-32.64	20240124	5390	1.86	20240718	8240	-33.37	20231102	5390	1.86	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
80	20240718	101011	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5440	-100	5	-1.81	31100620	5701	78.26	5540	5600	5390	7200	3880	5540	5455.29	0.43	-810	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	429	7.13	1.27	12	0.07	763.00	4295.00	8240	20231102	-33.98	5390	20240718	0.93	8150	-33.25	20240124	5390	0.93	20240718	8240	-33.98	20231102	5390	0.93	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
81	20240718	091010	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5490	-50	5	-0.90	9780740	1773	24.34	5540	5600	5400	7200	3880	5540	5516.49	0.43	-559	5613	5576	5533	5496	5453	5555	5475	39	1660	500	3870	10	1	7888500	433	7.20	1.28	12	0.02	763.00	4295.00	8240	20231102	-33.37	5400	20240718	1.67	8150	-32.64	20240124	5400	1.67	20240718	8240	-33.37	20231102	5400	1.67	20240718	0.24	N	267790	500	39 억	33549	N	N	N	N
82	20240717	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-10	5	-0.18	40275370	7285	35.12	5550	5570	5490	7210	3890	5550	5528.53	0.43	-472	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	437	7.26	1.29	12	0.09	763.00	4295.00	8240	20231102	-32.77	5400	20240712	2.59	8150	-32.02	20240124	5400	2.59	20240712	8240	-32.77	20231102	5400	2.59	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
83	20240717	151059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-20	5	-0.36	39118530	7076	34.11	5550	5570	5490	7210	3890	5550	5528.34	0.43	-388	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	436	7.25	1.29	12	0.09	763.00	4295.00	8240	20231102	-32.89	5400	20240712	2.41	8150	-32.15	20240124	5400	2.41	20240712	8240	-32.89	20231102	5400	2.41	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
84	20240717	141055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-20	5	-0.36	37034210	6699	32.29	5550	5570	5490	7210	3890	5550	5528.32	0.43	-378	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	436	7.25	1.29	12	0.08	763.00	4295.00	8240	20231102	-32.89	5400	20240712	2.41	8150	-32.15	20240124	5400	2.41	20240712	8240	-32.89	20231102	5400	2.41	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
85	20240717	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-30	5	-0.54	28758800	5198	25.06	5550	5570	5490	7210	3890	5550	5532.67	0.43	-375	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	435	7.23	1.29	12	0.07	763.00	4295.00	8240	20231102	-33.01	5400	20240712	2.22	8150	-32.27	20240124	5400	2.22	20240712	8240	-33.01	20231102	5400	2.22	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
86	20240717	121055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-30	5	-0.54	14157090	2553	12.31	5550	5570	5520	7210	3890	5550	5545.28	0.43	-410	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	435	7.23	1.29	12	0.03	763.00	4295.00	8240	20231102	-33.01	5400	20240712	2.22	8150	-32.27	20240124	5400	2.22	20240712	8240	-33.01	20231102	5400	2.22	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
87	20240717	111056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-10	5	-0.18	10868360	1958	9.44	5550	5570	5540	7210	3890	5550	5550.75	0.43	-261	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	437	7.26	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.77	5400	20240712	2.59	8150	-32.02	20240124	5400	2.59	20240712	8240	-32.77	20231102	5400	2.59	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
88	20240717	101058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	10	2	0.18	8965410	1615	7.78	5550	5570	5540	7210	3890	5550	5551.34	0.43	-251	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	439	7.29	1.29	12	0.02	763.00	4295.00	8240	20231102	-32.52	5400	20240712	2.96	8150	-31.78	20240124	5400	2.96	20240712	8240	-32.52	20231102	5400	2.96	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
89	20240717	090854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	0	3	0.00	4684180	844	4.07	5550	5550	5540	7210	3890	5550	5549.98	0.43	-291	5776	5662	5566	5452	5356	5615	5405	39	1660	500	3880	10	1	7888500	438	7.27	1.29	12	0.01	763.00	4295.00	8240	20231102	-32.65	5400	20240712	2.78	8150	-31.90	20240124	5400	2.78	20240712	8240	-32.65	20231102	5400	2.78	20240712	0.24	N	267790	500	39 억	33983	N	N	N	N
90	20240716	161057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	-60	5	-1.07	114842960	20746	239.06	5660	5680	5470	7290	3930	5610	5535.67	0.41	1966	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	438	7.27	1.29	12	0.26	763.00	4295.00	8240	20231102	-32.65	5400	20240712	2.78	8150	-31.90	20240124	5400	2.78	20240712	8240	-32.65	20231102	5400	2.78	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
91	20240716	151109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-50	5	-0.89	113666990	20534	236.62	5660	5680	5470	7290	3930	5610	5535.55	0.41	2075	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	439	7.29	1.29	12	0.26	763.00	4295.00	8240	20231102	-32.52	5400	20240712	2.96	8150	-31.78	20240124	5400	2.96	20240712	8240	-32.52	20231102	5400	2.96	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
92	20240716	141104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-10	5	-0.18	103000210	18623	214.60	5660	5680	5470	7290	3930	5610	5530.81	0.41	2073	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	442	7.34	1.30	12	0.24	763.00	4295.00	8240	20231102	-32.04	5400	20240712	3.70	8150	-31.29	20240124	5400	3.70	20240712	8240	-32.04	20231102	5400	3.70	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
93	20240716	131104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-40	5	-0.71	68060860	12316	141.92	5660	5680	5470	7290	3930	5610	5526.21	0.41	1355	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	439	7.30	1.30	12	0.16	763.00	4295.00	8240	20231102	-32.40	5400	20240712	3.15	8150	-31.66	20240124	5400	3.15	20240712	8240	-32.40	20231102	5400	3.15	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
94	20240716	121101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-70	5	-1.25	66655030	12063	139.01	5660	5680	5470	7290	3930	5610	5525.58	0.41	1361	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	437	7.26	1.29	12	0.15	763.00	4295.00	8240	20231102	-32.77	5400	20240712	2.59	8150	-32.02	20240124	5400	2.59	20240712	8240	-32.77	20231102	5400	2.59	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
95	20240716	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-110	5	-1.96	65499370	11854	136.60	5660	5680	5470	7290	3930	5610	5525.51	0.41	1315	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	434	7.21	1.28	12	0.15	763.00	4295.00	8240	20231102	-33.25	5400	20240712	1.85	8150	-32.52	20240124	5400	1.85	20240712	8240	-33.25	20231102	5400	1.85	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
96	20240716	101103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-50	5	-0.89	21511510	3853	44.40	5660	5680	5530	7290	3930	5610	5583.05	0.41	758	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	439	7.29	1.29	12	0.05	763.00	4295.00	8240	20231102	-32.52	5400	20240712	2.96	8150	-31.78	20240124	5400	2.96	20240712	8240	-32.52	20231102	5400	2.96	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
97	20240716	091101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	30	2	0.53	1923970	340	3.92	5660	5680	5610	7290	3930	5610	5658.74	0.41	135	5850	5730	5660	5540	5470	5695	5505	39	1680	500	3920	10	1	7888500	445	7.39	1.31	12	0.00	763.00	4295.00	8240	20231102	-31.55	5400	20240712	4.44	8150	-30.80	20240124	5400	4.44	20240712	8240	-31.55	20231102	5400	4.44	20240712	0.24	N	267790	500	39 억	32047	N	N	N	N
98	20240715	161045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	-60	5	-1.06	48933080	8662	47.15	5660	5780	5590	7370	3970	5670	5649.17	0.42	-811	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	443	7.35	1.31	12	0.11	763.00	4295.00	8240	20231102	-31.92	5400	20240712	3.89	8150	-31.17	20240124	5400	3.89	20240712	8240	-31.92	20231102	5400	3.89	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
99	20240715	151053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	-60	5	-1.06	45923770	8126	44.24	5660	5780	5590	7370	3970	5670	5651.46	0.42	-367	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	443	7.35	1.31	12	0.10	763.00	4295.00	8240	20231102	-31.92	5400	20240712	3.89	8150	-31.17	20240124	5400	3.89	20240712	8240	-31.92	20231102	5400	3.89	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
100	20240715	141049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	20	2	0.35	23824080	4186	22.79	5660	5780	5660	7370	3970	5670	5691.37	0.42	-972	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	449	7.46	1.32	12	0.05	763.00	4295.00	8240	20231102	-30.95	5400	20240712	5.37	8150	-30.18	20240124	5400	5.37	20240712	8240	-30.95	20231102	5400	5.37	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
101	20240715	131052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5680	10	2	0.18	15983410	2805	15.27	5660	5780	5660	7370	3970	5670	5698.19	0.42	-872	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	448	7.44	1.32	12	0.04	763.00	4295.00	8240	20231102	-31.07	5400	20240712	5.19	8150	-30.31	20240124	5400	5.19	20240712	8240	-31.07	20231102	5400	5.19	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
102	20240715	121051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5660	-10	5	-0.18	13885680	2436	13.26	5660	5780	5660	7370	3970	5670	5700.20	0.42	-825	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	446	7.42	1.32	12	0.03	763.00	4295.00	8240	20231102	-31.31	5400	20240712	4.81	8150	-30.55	20240124	5400	4.81	20240712	8240	-31.31	20231102	5400	4.81	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
103	20240715	111051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	40	2	0.71	12263130	2150	11.70	5660	5780	5660	7370	3970	5670	5703.78	0.42	-583	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	450	7.48	1.33	12	0.03	763.00	4295.00	8240	20231102	-30.70	5400	20240712	5.74	8150	-29.94	20240124	5400	5.74	20240712	8240	-30.70	20231102	5400	5.74	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
104	20240715	101049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	40	2	0.71	8899100	1561	8.50	5660	5780	5660	7370	3970	5670	5700.90	0.42	-351	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	450	7.48	1.33	12	0.02	763.00	4295.00	8240	20231102	-30.70	5400	20240712	5.74	8150	-29.94	20240124	5400	5.74	20240712	8240	-30.70	20231102	5400	5.74	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
105	20240715	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	20	2	0.35	1886460	333	1.81	5660	5700	5660	7370	3970	5670	5665.05	0.42	-195	5970	5820	5610	5460	5250	5850	5490	39	1700	500	3960	10	1	7888500	449	7.46	1.32	12	0.00	763.00	4295.00	8240	20231102	-30.95	5400	20240712	5.37	8150	-30.18	20240124	5400	5.37	20240712	8240	-30.95	20231102	5400	5.37	20240712	0.23	N	267790	500	39 억	32866	N	N	N	N
106	20240712	161042	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5670	30	2	0.53	103740400	18370	73.23	5670	5760	5400	7330	3950	5640	5647.27	0.41	394	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	447	7.43	1.32	12	0.23	763.00	4295.00	8240	20231102	-31.19	5400	20240712	5.00	8150	-30.43	20240124	5400	5.00	20240712	8240	-31.19	20231102	5400	5.00	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
107	20240712	151049	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5630	-10	5	-0.18	101654340	18002	71.76	5670	5760	5400	7330	3950	5640	5646.84	0.41	418	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	444	7.38	1.31	12	0.23	763.00	4295.00	8240	20231102	-31.67	5400	20240712	4.26	8150	-30.92	20240124	5400	4.26	20240712	8240	-31.67	20231102	5400	4.26	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
108	20240712	141052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5670	30	2	0.53	90969600	16115	64.24	5670	5760	5400	7330	3950	5640	5645.03	0.41	455	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	447	7.43	1.32	12	0.20	763.00	4295.00	8240	20231102	-31.19	5400	20240712	5.00	8150	-30.43	20240124	5400	5.00	20240712	8240	-31.19	20231102	5400	5.00	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
109	20240712	131046	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5660	20	2	0.35	85498650	15149	60.39	5670	5760	5400	7330	3950	5640	5643.85	0.41	474	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	446	7.42	1.32	12	0.19	763.00	4295.00	8240	20231102	-31.31	5400	20240712	4.81	8150	-30.55	20240124	5400	4.81	20240712	8240	-31.31	20231102	5400	4.81	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
110	20240712	121048	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5670	30	2	0.53	79871970	14153	56.42	5670	5760	5400	7330	3950	5640	5643.47	0.41	474	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	447	7.43	1.32	12	0.18	763.00	4295.00	8240	20231102	-31.19	5400	20240712	5.00	8150	-30.43	20240124	5400	5.00	20240712	8240	-31.19	20231102	5400	5.00	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
111	20240712	111045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5690	50	2	0.89	73998990	13117	52.29	5670	5760	5400	7330	3950	5640	5641.46	0.41	474	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	449	7.46	1.32	12	0.17	763.00	4295.00	8240	20231102	-30.95	5400	20240712	5.37	8150	-30.18	20240124	5400	5.37	20240712	8240	-30.95	20231102	5400	5.37	20240712	0.23	N	267790	500	39 억	32472	N	N	N	N
112	20240712	101045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5740	100	2	1.77	22782060	3983	15.88	5670	5760	5670	7330	3950	5640	5719.82	0.41	-701	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	453	7.52	1.34	12	0.05	763.00	4295.00	8240	20231102	-30.34	5600	20240711	2.50	8150	-29.57	20240124	5600	2.50	20240711	8240	-30.34	20231102	5600	2.50	20240711	0.23	N	267790	500	39 억	32472	N	N	N	N
113	20240712	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	50	2	0.89	12968540	2269	9.04	5670	5760	5670	7330	3950	5640	5715.53	0.41	-862	5906	5772	5686	5552	5466	5730	5510	39	1690	500	3940	10	1	7888500	449	7.46	1.32	12	0.03	763.00	4295.00	8240	20231102	-30.95	5600	20240711	1.61	8150	-30.18	20240124	5600	1.61	20240711	8240	-30.95	20231102	5600	1.61	20240711	0.23	N	267790	500	39 억	32472	N	N	N	N
114	20240711	161038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5640	-90	5	-1.57	143608180	25086	142.08	5770	5820	5600	7440	4020	5730	5724.84	0.39	1693	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	445	7.39	1.31	12	0.32	763.00	4295.00	8240	20231102	-31.55	5600	20240711	0.71	8150	-30.80	20240124	5600	0.71	20240711	8240	-31.55	20231102	5600	0.71	20240711	0.23	N	267790	500	39 억	30779	N	N	N	N
115	20240711	151045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5650	-80	5	-1.40	116271160	20232	114.59	5770	5820	5630	7440	4020	5730	5746.89	0.39	1818	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	446	7.40	1.32	12	0.26	763.00	4295.00	8240	20231102	-31.43	5630	20240711	0.36	8150	-30.67	20240124	5630	0.36	20240711	8240	-31.43	20231102	5630	0.36	20240711	0.23	N	267790	500	39 억	30779	N	N	N	N
116	20240711	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-20	5	-0.35	92459230	16033	90.81	5770	5820	5700	7440	4020	5730	5766.81	0.39	1779	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	450	7.48	1.33	12	0.20	763.00	4295.00	8240	20231102	-30.70	5670	20240705	0.71	8150	-29.94	20240124	5670	0.71	20240705	8240	-30.70	20231102	5670	0.71	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
117	20240711	131043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-20	5	-0.35	82801030	14342	81.23	5770	5820	5700	7440	4020	5730	5773.33	0.39	3093	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	450	7.48	1.33	12	0.18	763.00	4295.00	8240	20231102	-30.70	5670	20240705	0.71	8150	-29.94	20240124	5670	0.71	20240705	8240	-30.70	20231102	5670	0.71	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
118	20240711	121042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5780	50	2	0.87	61842090	10685	60.52	5770	5820	5760	7440	4020	5730	5787.75	0.39	2635	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	456	7.58	1.35	12	0.14	763.00	4295.00	8240	20231102	-29.85	5670	20240705	1.94	8150	-29.08	20240124	5670	1.94	20240705	8240	-29.85	20231102	5670	1.94	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
119	20240711	111039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	40	2	0.70	52095960	8997	50.96	5770	5820	5760	7440	4020	5730	5790.37	0.39	2634	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	455	7.56	1.34	12	0.11	763.00	4295.00	8240	20231102	-29.98	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
120	20240711	101041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5790	60	2	1.05	21714550	3739	21.18	5770	5820	5770	7440	4020	5730	5807.58	0.39	680	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	457	7.59	1.35	12	0.05	763.00	4295.00	8240	20231102	-29.73	5670	20240705	2.12	8150	-28.96	20240124	5670	2.12	20240705	8240	-29.73	20231102	5670	2.12	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
121	20240711	091039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	80	2	1.40	544380	94	0.53	5770	5820	5770	7440	4020	5730	5791.28	0.39	35	5923	5826	5763	5666	5603	5875	5715	39	1710	500	4010	10	1	7888500	458	7.61	1.35	12	0.00	763.00	4295.00	8240	20231102	-29.49	5670	20240705	2.47	8150	-28.71	20240124	5670	2.47	20240705	8240	-29.49	20231102	5670	2.47	20240705	0.23	N	267790	500	39 억	30779	N	N	N	N
122	20240710	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	-30	5	-0.52	101674200	17655	304.34	5720	5860	5700	7480	4040	5760	5758.95	0.40	-647	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	452	7.51	1.33	12	0.22	763.00	4295.00	8470	20230704	-32.35	5670	20240705	1.06	8150	-29.69	20240124	5670	1.06	20240705	8240	-30.46	20231102	5670	1.06	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
123	20240710	151038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	50	2	0.87	97060430	16855	290.55	5720	5860	5700	7480	4040	5760	5758.55	0.40	-200	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	458	7.61	1.35	12	0.21	763.00	4295.00	8470	20230704	-31.40	5670	20240705	2.47	8150	-28.71	20240124	5670	2.47	20240705	8240	-29.49	20231102	5670	2.47	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
124	20240710	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	-40	5	-0.69	65362350	11401	196.54	5720	5780	5700	7480	4040	5760	5733.04	0.40	-372	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	451	7.50	1.33	12	0.14	763.00	4295.00	8470	20230704	-32.47	5670	20240705	0.88	8150	-29.82	20240124	5670	0.88	20240705	8240	-30.58	20231102	5670	0.88	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
125	20240710	131038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	0	3	0.00	51582640	8996	155.08	5720	5780	5700	7480	4040	5760	5733.95	0.40	-379	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	454	7.55	1.34	12	0.11	763.00	4295.00	8470	20230704	-32.00	5670	20240705	1.59	8150	-29.33	20240124	5670	1.59	20240705	8240	-30.10	20231102	5670	1.59	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
126	20240710	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5750	-10	5	-0.17	47539120	8294	142.98	5720	5780	5700	7480	4040	5760	5731.75	0.40	-379	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	454	7.54	1.34	12	0.11	763.00	4295.00	8470	20230704	-32.11	5670	20240705	1.41	8150	-29.45	20240124	5670	1.41	20240705	8240	-30.22	20231102	5670	1.41	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
127	20240710	111037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5740	-20	5	-0.35	40761260	7108	122.53	5720	5780	5710	7480	4040	5760	5734.56	0.40	-405	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	453	7.52	1.34	12	0.09	763.00	4295.00	8470	20230704	-32.23	5670	20240705	1.23	8150	-29.57	20240124	5670	1.23	20240705	8240	-30.34	20231102	5670	1.23	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
128	20240710	101032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5740	-20	5	-0.35	31497970	5491	94.66	5720	5780	5720	7480	4040	5760	5736.29	0.40	-1106	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	453	7.52	1.34	12	0.07	763.00	4295.00	8470	20230704	-32.23	5670	20240705	1.23	8150	-29.57	20240124	5670	1.23	20240705	8240	-30.34	20231102	5670	1.23	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
129	20240710	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	10	2	0.17	7464120	1299	22.39	5720	5780	5720	7480	4040	5760	5746.05	0.40	-417	5866	5812	5756	5702	5646	5785	5675	39	1720	500	4030	10	1	7888500	455	7.56	1.34	12	0.02	763.00	4295.00	8470	20230704	-31.88	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.23	N	267790	500	39 억	31421	N	N	N	N
130	20240709	161031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	10	2	0.17	33386510	5801	49.64	5810	5810	5700	7470	4030	5750	5755.30	0.41	-1006	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	454	7.55	1.34	12	0.07	763.00	4295.00	8650	20230703	-33.41	5670	20240705	1.59	8150	-29.33	20240124	5670	1.59	20240705	8240	-30.10	20231102	5670	1.59	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
131	20240709	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5750	0	3	0.00	32874020	5712	48.87	5810	5810	5700	7470	4030	5750	5755.26	0.41	-981	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	454	7.54	1.34	12	0.07	763.00	4295.00	8650	20230703	-33.53	5670	20240705	1.41	8150	-29.45	20240124	5670	1.41	20240705	8240	-30.22	20231102	5670	1.41	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
132	20240709	141037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	20	2	0.35	24228450	4206	35.99	5810	5810	5700	7470	4030	5750	5760.45	0.41	-916	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	455	7.56	1.34	12	0.05	763.00	4295.00	8650	20230703	-33.29	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
133	20240709	131040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	20	2	0.35	23420680	4066	34.79	5810	5810	5700	7470	4030	5750	5760.13	0.41	-884	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	455	7.56	1.34	12	0.05	763.00	4295.00	8650	20230703	-33.29	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
134	20240709	121041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5780	30	2	0.52	14891410	2583	22.10	5810	5810	5700	7470	4030	5750	5765.16	0.41	-818	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	456	7.58	1.35	12	0.03	763.00	4295.00	8650	20230703	-33.18	5670	20240705	1.94	8150	-29.08	20240124	5670	1.94	20240705	8240	-29.85	20231102	5670	1.94	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
135	20240709	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	20	2	0.35	11256130	1953	16.71	5810	5810	5700	7470	4030	5750	5763.51	0.41	-800	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	455	7.56	1.34	12	0.02	763.00	4295.00	8650	20230703	-33.29	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
136	20240709	101037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5780	30	2	0.52	8760030	1520	13.01	5810	5810	5700	7470	4030	5750	5763.18	0.41	-612	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	456	7.58	1.35	12	0.02	763.00	4295.00	8650	20230703	-33.18	5670	20240705	1.94	8150	-29.08	20240124	5670	1.94	20240705	8240	-29.85	20231102	5670	1.94	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
137	20240709	091034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	-20	5	-0.35	4360960	757	6.48	5810	5810	5700	7470	4030	5750	5760.85	0.41	-528	5930	5840	5760	5670	5590	5885	5715	39	1720	500	4020	10	1	7888500	452	7.51	1.33	12	0.01	763.00	4295.00	8650	20230703	-33.76	5670	20240705	1.06	8150	-29.69	20240124	5670	1.06	20240705	8240	-30.46	20231102	5670	1.06	20240705	0.22	N	267790	500	39 억	32373	N	N	N	N
138	20240708	161028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5750	40	2	0.70	66969050	11687	47.91	5710	5850	5680	7420	4000	5710	5730.22	0.43	-1560	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	454	7.54	1.34	12	0.15	763.00	4295.00	8650	20230630	-33.53	5670	20240705	1.41	8150	-29.45	20240124	5670	1.41	20240705	8240	-30.22	20231102	5670	1.41	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
139	20240708	151030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	10	2	0.18	63932980	11157	45.73	5710	5850	5680	7420	4000	5710	5730.30	0.43	-1494	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	451	7.50	1.33	12	0.14	763.00	4295.00	8650	20230630	-33.87	5670	20240705	0.88	8150	-29.82	20240124	5670	0.88	20240705	8240	-30.58	20231102	5670	0.88	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
140	20240708	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	50	2	0.88	58123560	10142	41.57	5710	5850	5680	7420	4000	5710	5730.98	0.43	-1499	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	454	7.55	1.34	12	0.13	763.00	4295.00	8650	20230630	-33.41	5670	20240705	1.59	8150	-29.33	20240124	5670	1.59	20240705	8240	-30.10	20231102	5670	1.59	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
141	20240708	131028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	50	2	0.88	57847630	10094	41.38	5710	5850	5680	7420	4000	5710	5730.89	0.43	-1498	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	454	7.55	1.34	12	0.13	763.00	4295.00	8650	20230630	-33.41	5670	20240705	1.59	8150	-29.33	20240124	5670	1.59	20240705	8240	-30.10	20231102	5670	1.59	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
142	20240708	121030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	10	2	0.18	37589320	6562	26.90	5710	5850	5680	7420	4000	5710	5728.33	0.43	-1573	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	451	7.50	1.33	12	0.08	763.00	4295.00	8650	20230630	-33.87	5670	20240705	0.88	8150	-29.82	20240124	5670	0.88	20240705	8240	-30.58	20231102	5670	0.88	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
143	20240708	111027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	10	2	0.18	29982670	5231	21.44	5710	5850	5680	7420	4000	5710	5731.73	0.43	-1536	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	451	7.50	1.33	12	0.07	763.00	4295.00	8650	20230630	-33.87	5670	20240705	0.88	8150	-29.82	20240124	5670	0.88	20240705	8240	-30.58	20231102	5670	0.88	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
144	20240708	101028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	50	2	0.88	22049850	3842	15.75	5710	5850	5710	7420	4000	5710	5739.16	0.43	-877	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	454	7.55	1.34	12	0.05	763.00	4295.00	8650	20230630	-33.41	5670	20240705	1.59	8150	-29.33	20240124	5670	1.59	20240705	8240	-30.10	20231102	5670	1.59	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
145	20240708	091027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5750	40	2	0.70	9037420	1571	6.44	5710	5850	5710	7420	4000	5710	5752.65	0.43	-1072	5963	5836	5753	5626	5543	5795	5585	39	1710	500	3990	10	1	7888500	454	7.54	1.34	12	0.02	763.00	4295.00	8650	20230630	-33.53	5670	20240705	1.41	8150	-29.45	20240124	5670	1.41	20240705	8240	-30.22	20231102	5670	1.41	20240705	0.25	N	267790	500	39 억	33845	N	N	N	N
146	20240705	161023	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5710	-100	5	-1.72	139514890	24395	42.92	5840	5880	5670	7550	4070	5810	5719.00	0.42	186	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	450	7.48	1.33	12	0.31	763.00	4295.00	8650	20230629	-33.99	5670	20240705	0.71	8150	-29.94	20240124	5670	0.71	20240705	8240	-30.70	20231102	5670	0.71	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
147	20240705	151026	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5710	-100	5	-1.72	102516270	17878	31.46	5840	5880	5670	7550	4070	5810	5734.21	0.42	285	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	450	7.48	1.33	12	0.23	763.00	4295.00	8650	20230629	-33.99	5670	20240705	0.71	8150	-29.94	20240124	5670	0.71	20240705	8240	-30.70	20231102	5670	0.71	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
148	20240705	141028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5730	-80	5	-1.38	79001510	13753	24.20	5840	5880	5670	7550	4070	5810	5744.31	0.42	337	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	452	7.51	1.33	12	0.17	763.00	4295.00	8650	20230629	-33.76	5670	20240705	1.06	8150	-29.69	20240124	5670	1.06	20240705	8240	-30.46	20231102	5670	1.06	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
149	20240705	131025	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5770	-40	5	-0.69	69483850	12093	21.28	5840	5880	5670	7550	4070	5810	5745.79	0.42	146	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	455	7.56	1.34	12	0.15	763.00	4295.00	8650	20230629	-33.29	5670	20240705	1.76	8150	-29.20	20240124	5670	1.76	20240705	8240	-29.98	20231102	5670	1.76	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
150	20240705	121026	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5800	-10	5	-0.17	66289840	11538	20.30	5840	5880	5670	7550	4070	5810	5745.35	0.42	142	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	458	7.60	1.35	12	0.15	763.00	4295.00	8650	20230629	-32.95	5670	20240705	2.29	8150	-28.83	20240124	5670	2.29	20240705	8240	-29.61	20231102	5670	2.29	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
151	20240705	111022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5690	-120	5	-2.07	53840270	9384	16.51	5840	5880	5670	7550	4070	5810	5737.45	0.42	92	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	449	7.46	1.32	12	0.12	763.00	4295.00	8650	20230629	-34.22	5670	20240705	0.35	8150	-30.18	20240124	5670	0.35	20240705	8240	-30.95	20231102	5670	0.35	20240705	0.25	N	267790	500	39 억	33504	N	N	N	N
152	20240705	101023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5770	-40	5	-0.69	13681150	2353	4.14	5840	5880	5760	7550	4070	5810	5814.34	0.42	-431	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	455	7.56	1.34	12	0.03	763.00	4295.00	8650	20230629	-33.29	5680	20240704	1.58	8150	-29.20	20240124	5680	1.58	20240704	8240	-29.98	20231102	5680	1.58	20240704	0.25	N	267790	500	39 억	33504	N	N	N	N
153	20240705	091024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5870	60	2	1.03	2823990	485	0.85	5840	5870	5810	7550	4070	5810	5822.66	0.42	-70	6270	6040	5860	5630	5450	5950	5540	39	1740	500	4060	10	1	7888500	463	7.69	1.37	12	0.01	763.00	4295.00	8650	20230629	-32.14	5680	20240704	3.35	8150	-27.98	20240124	5680	3.35	20240704	8240	-28.76	20231102	5680	3.35	20240704	0.25	N	267790	500	39 억	33504	N	N	N	N
154	20240704	161018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5810	-170	5	-2.84	329178070	56833	412.28	5980	6090	5680	7770	4190	5980	5792.02	0.40	2646	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	458	7.61	1.35	12	0.72	763.00	4295.00	8760	20230628	-33.68	5680	20240704	2.29	8150	-28.71	20240124	5680	2.29	20240704	8470	-31.40	20230704	5680	2.29	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
155	20240704	151023	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5820	-160	5	-2.68	314765990	54367	394.39	5980	6090	5680	7770	4190	5980	5789.65	0.40	4455	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	459	7.63	1.36	12	0.69	763.00	4295.00	8760	20230628	-33.56	5680	20240704	2.46	8150	-28.59	20240124	5680	2.46	20240704	8470	-31.29	20230704	5680	2.46	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
156	20240704	141022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5710	-270	5	-4.52	284223260	49053	355.84	5980	6090	5680	7770	4190	5980	5794.21	0.40	4277	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	450	7.48	1.33	12	0.62	763.00	4295.00	8760	20230628	-34.82	5680	20240704	0.53	8150	-29.94	20240124	5680	0.53	20240704	8470	-32.59	20230704	5680	0.53	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
157	20240704	131022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5700	-280	5	-4.68	202429610	34699	251.72	5980	6090	5690	7770	4190	5980	5833.87	0.40	4428	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	450	7.47	1.33	12	0.44	763.00	4295.00	8760	20230628	-34.93	5690	20240704	0.18	8150	-30.06	20240124	5690	0.18	20240704	8470	-32.70	20230704	5690	0.18	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
158	20240704	121022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5810	-170	5	-2.84	134402650	22894	166.08	5980	6090	5720	7770	4190	5980	5870.65	0.40	3478	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	458	7.61	1.35	12	0.29	763.00	4295.00	8760	20230628	-33.68	5720	20240704	1.57	8150	-28.71	20240124	5720	1.57	20240704	8470	-31.40	20230704	5720	1.57	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
159	20240704	111020	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5840	-140	5	-2.34	80954430	13694	99.34	5980	6090	5840	7770	4190	5980	5911.67	0.40	1612	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	461	7.65	1.36	12	0.17	763.00	4295.00	8760	20230628	-33.33	5840	20240704	0.00	8150	-28.34	20240124	5840	0.00	20240704	8470	-31.05	20230704	5840	0.00	20240704	0.23	N	267790	500	39 억	31239	N	N	N	N
160	20240704	101021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6030	50	2	0.84	10550980	1760	12.77	5980	6090	5980	7770	4190	5980	5994.88	0.40	-44	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	476	7.90	1.40	12	0.02	763.00	4295.00	8760	20230628	-31.16	5960	20240703	1.17	8150	-26.01	20240124	5960	1.17	20240703	8470	-28.81	20230704	5960	1.17	20240703	0.23	N	267790	500	39 억	31239	N	N	N	N
161	20240704	091022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6020	40	2	0.67	1222120	203	1.47	5980	6090	5980	7770	4190	5980	6020.30	0.40	0	6126	6052	6006	5932	5886	6030	5910	39	1790	500	4180	10	1	7888500	475	7.89	1.40	12	0.00	763.00	4295.00	8760	20230628	-31.28	5960	20240703	1.01	8150	-26.13	20240124	5960	1.01	20240703	8470	-28.93	20230704	5960	1.01	20240703	0.23	N	267790	500	39 억	31239	N	N	N	N
162	20240703	161016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5980	-10	5	-0.17	82872720	13785	67.04	5990	6080	5960	7780	4200	5990	6011.80	0.43	-2463	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	472	7.84	1.39	12	0.17	763.00	4295.00	8760	20230628	-31.74	5960	20240703	0.34	8150	-26.63	20240124	5960	0.34	20240703	8650	-30.87	20230703	5960	0.34	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
163	20240703	151020	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6010	20	2	0.33	71319080	11859	57.67	5990	6080	5960	7780	4200	5990	6013.92	0.43	-2400	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	474	7.88	1.40	12	0.15	763.00	4295.00	8760	20230628	-31.39	5960	20240703	0.84	8150	-26.26	20240124	5960	0.84	20240703	8650	-30.52	20230703	5960	0.84	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
164	20240703	141019	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6040	50	2	0.83	58771000	9772	47.52	5990	6080	5960	7780	4200	5990	6014.22	0.43	-871	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	476	7.92	1.41	12	0.12	763.00	4295.00	8760	20230628	-31.05	5960	20240703	1.34	8150	-25.89	20240124	5960	1.34	20240703	8650	-30.17	20230703	5960	1.34	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
165	20240703	131018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6020	30	2	0.50	49445180	8226	40.01	5990	6080	5960	7780	4200	5990	6010.84	0.43	-780	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	475	7.89	1.40	12	0.10	763.00	4295.00	8760	20230628	-31.28	5960	20240703	1.01	8150	-26.13	20240124	5960	1.01	20240703	8650	-30.40	20230703	5960	1.01	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
166	20240703	121018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6000	10	2	0.17	42087310	7002	34.05	5990	6080	5960	7780	4200	5990	6010.76	0.43	-773	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	473	7.86	1.40	12	0.09	763.00	4295.00	8760	20230628	-31.51	5960	20240703	0.67	8150	-26.38	20240124	5960	0.67	20240703	8650	-30.64	20230703	5960	0.67	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
167	20240703	111021	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5970	-20	5	-0.33	40412870	6723	32.70	5990	6080	5960	7780	4200	5990	6011.14	0.43	-586	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	471	7.82	1.39	12	0.09	763.00	4295.00	8760	20230628	-31.85	5960	20240703	0.17	8150	-26.75	20240124	5960	0.17	20240703	8650	-30.98	20230703	5960	0.17	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
168	20240703	101021	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5990	0	3	0.00	18530290	3076	14.96	5990	6080	5980	7780	4200	5990	6024.15	0.43	-626	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	473	7.85	1.39	12	0.04	763.00	4295.00	8760	20230628	-31.62	5980	20240703	0.17	8150	-26.50	20240124	5980	0.17	20240703	8650	-30.75	20230703	5980	0.17	20240703	0.24	N	267790	500	39 억	33702	N	N	N	N
169	20240703	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6020	30	2	0.50	785410	131	0.64	5990	6020	5990	7780	4200	5990	5995.50	0.43	0	6250	6120	6050	5920	5850	6085	5885	39	1790	500	4190	10	1	7888500	475	7.89	1.40	12	0.00	763.00	4295.00	8760	20230628	-31.28	5980	20240702	0.67	8150	-26.13	20240124	5980	0.67	20240702	8650	-30.40	20230703	5980	0.67	20240702	0.24	N	267790	500	39 억	33702	N	N	N	N
170	20240702	161014	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5990	-60	5	-0.99	124310420	20562	54.54	6180	6180	5980	7860	4240	6050	6045.64	0.48	-4079	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	473	7.85	1.39	12	0.26	763.00	4295.00	8760	20230628	-31.62	5980	20240702	0.17	8150	-26.50	20240124	5980	0.17	20240702	8650	-30.75	20230703	5980	0.17	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
171	20240702	151016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6050	0	3	0.00	116609400	19278	51.14	6180	6180	5980	7860	4240	6050	6048.83	0.48	-3536	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	477	7.93	1.41	12	0.24	763.00	4295.00	8760	20230628	-30.94	5980	20240702	1.17	8150	-25.77	20240124	5980	1.17	20240702	8650	-30.06	20230703	5980	1.17	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
172	20240702	141017	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6090	40	2	0.66	103318030	17080	45.31	6180	6180	5980	7860	4240	6050	6049.06	0.48	-3337	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	480	7.98	1.42	12	0.22	763.00	4295.00	8760	20230628	-30.48	5980	20240702	1.84	8150	-25.28	20240124	5980	1.84	20240702	8650	-29.60	20230703	5980	1.84	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
173	20240702	131016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6100	50	2	0.83	101198620	16732	44.38	6180	6180	5980	7860	4240	6050	6048.21	0.48	-3143	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	481	7.99	1.42	12	0.21	763.00	4295.00	8760	20230628	-30.37	5980	20240702	2.01	8150	-25.15	20240124	5980	2.01	20240702	8650	-29.48	20230703	5980	2.01	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
174	20240702	121017	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6060	10	2	0.17	79532650	13161	34.91	6180	6180	5980	7860	4240	6050	6043.06	0.48	-2452	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	478	7.94	1.41	12	0.17	763.00	4295.00	8760	20230628	-30.82	5980	20240702	1.34	8150	-25.64	20240124	5980	1.34	20240702	8650	-29.94	20230703	5980	1.34	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
175	20240702	111016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6070	20	2	0.33	68750090	11375	30.17	6180	6180	5980	7860	4240	6050	6043.96	0.48	-2030	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	479	7.96	1.41	12	0.14	763.00	4295.00	8760	20230628	-30.71	5980	20240702	1.51	8150	-25.52	20240124	5980	1.51	20240702	8650	-29.83	20230703	5980	1.51	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
176	20240702	101016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6010	-40	5	-0.66	51595500	8520	22.60	6180	6180	6000	7860	4240	6050	6055.81	0.48	-1320	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	474	7.88	1.40	12	0.11	763.00	4295.00	8760	20230628	-31.39	6000	20240702	0.17	8150	-26.26	20240124	6000	0.17	20240702	8650	-30.52	20230703	6000	0.17	20240702	0.24	N	267790	500	39 억	38221	N	N	N	N
177	20240702	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	120	2	1.98	8913130	1444	3.83	6180	6180	6090	7860	4240	6050	6172.53	0.48	-1031	6316	6182	6116	5982	5916	6150	5950	39	1810	500	4230	10	1	7888500	487	8.09	1.44	12	0.02	763.00	4295.00	8760	20230628	-29.57	6000	20240409	2.83	8150	-24.29	20240124	6000	2.83	20240409	8650	-28.67	20230703	6000	2.83	20240409	0.24	N	267790	500	39 억	38221	N	N	N	N
178	20240701	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6050	-200	5	-3.20	228761720	37370	171.17	6250	6250	6050	8120	4380	6250	6121.60	0.41	5985	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	477	7.93	1.41	12	0.47	763.00	4295.00	8820	20230623	-31.41	6000	20240409	0.83	8150	-25.77	20240124	6000	0.83	20240409	8650	-30.06	20230703	6000	0.83	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
179	20240701	151015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6130	-120	5	-1.92	180101430	29361	134.49	6250	6250	6070	8120	4380	6250	6134.04	0.41	6067	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	484	8.03	1.43	12	0.37	763.00	4295.00	8820	20230623	-30.50	6000	20240409	2.17	8150	-24.79	20240124	6000	2.17	20240409	8650	-29.13	20230703	6000	2.17	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
180	20240701	141013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6150	-100	5	-1.60	136936280	22313	102.20	6250	6250	6070	8120	4380	6250	6137.06	0.41	4703	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	485	8.06	1.43	12	0.28	763.00	4295.00	8820	20230623	-30.27	6000	20240409	2.50	8150	-24.54	20240124	6000	2.50	20240409	8650	-28.90	20230703	6000	2.50	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
181	20240701	131013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6150	-100	5	-1.60	113393790	18483	84.66	6250	6250	6070	8120	4380	6250	6135.03	0.41	2095	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	485	8.06	1.43	12	0.23	763.00	4295.00	8820	20230623	-30.27	6000	20240409	2.50	8150	-24.54	20240124	6000	2.50	20240409	8650	-28.90	20230703	6000	2.50	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
182	20240701	121014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6160	-90	5	-1.44	91381870	14887	68.19	6250	6250	6070	8120	4380	6250	6138.37	0.41	1820	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	486	8.07	1.43	12	0.19	763.00	4295.00	8820	20230623	-30.16	6000	20240409	2.67	8150	-24.42	20240124	6000	2.67	20240409	8650	-28.79	20230703	6000	2.67	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
183	20240701	111011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-60	5	-0.96	88870240	14479	66.32	6250	6250	6070	8120	4380	6250	6137.87	0.41	1859	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	488	8.11	1.44	12	0.18	763.00	4295.00	8820	20230623	-29.82	6000	20240409	3.17	8150	-24.05	20240124	6000	3.17	20240409	8650	-28.44	20230703	6000	3.17	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
184	20240701	101010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-80	5	-1.28	79936680	13030	59.68	6250	6250	6070	8120	4380	6250	6134.82	0.41	1077	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	487	8.09	1.44	12	0.17	763.00	4295.00	8820	20230623	-30.05	6000	20240409	2.83	8150	-24.29	20240124	6000	2.83	20240409	8650	-28.67	20230703	6000	2.83	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N
185	20240701	091008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6250	0	3	0.00	6145630	984	4.51	6250	6250	6240	8120	4380	6250	6245.56	0.41	-299	6496	6372	6306	6182	6116	6340	6150	39	1870	500	4370	10	1	7888500	493	8.19	1.46	12	0.01	763.00	4295.00	8820	20230623	-29.14	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	8650	-27.75	20230703	6000	4.17	20240409	0.24	N	267790	500	39 억	32091	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History