KissMeData/065950/price/prices-20240601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

61 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	20240628	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-10	5	-0.44	109263665	48275	36.38	2270	2310	2230	2950	1590	2270	2263.36	0.99	-6766	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	638	-13.87	0.86	12	0.17	-163.00	2642.00	4000	20231206	-43.50	2105	20240627	7.36	3185	-29.04	20240102	2105	7.36	20240627	4000	-43.50	20231206	2105	7.36	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
3	20240628	150633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2255	-15	5	-0.66	106731455	47155	35.54	2270	2310	2230	2950	1590	2270	2263.42	0.99	-6424	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	637	-13.83	0.85	12	0.17	-163.00	2642.00	4000	20231206	-43.62	2105	20240627	7.13	3185	-29.20	20240102	2105	7.13	20240627	4000	-43.62	20231206	2105	7.13	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
4	20240628	140632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-10	5	-0.44	80021830	35236	26.56	2270	2310	2240	2950	1590	2270	2271.02	0.99	-4942	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	638	-13.87	0.86	12	0.12	-163.00	2642.00	4000	20231206	-43.50	2105	20240627	7.36	3185	-29.04	20240102	2105	7.36	20240627	4000	-43.50	20231206	2105	7.36	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
5	20240628	130632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	5	2	0.22	69477560	30565	23.04	2270	2310	2240	2950	1590	2270	2273.11	0.99	-4051	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	642	-13.96	0.86	12	0.11	-163.00	2642.00	4000	20231206	-43.12	2105	20240627	8.08	3185	-28.57	20240102	2105	8.08	20240627	4000	-43.12	20231206	2105	8.08	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
6	20240628	120631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	5	2	0.22	47488710	20854	15.72	2270	2310	2240	2950	1590	2270	2277.20	0.99	-2398	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	642	-13.96	0.86	12	0.07	-163.00	2642.00	4000	20231206	-43.12	2105	20240627	8.08	3185	-28.57	20240102	2105	8.08	20240627	4000	-43.12	20231206	2105	8.08	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
7	20240628	110621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	25	2	1.10	45723425	20079	15.13	2270	2310	2240	2950	1590	2270	2277.18	0.99	-1910	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	648	-14.08	0.87	12	0.07	-163.00	2642.00	4000	20231206	-42.62	2105	20240627	9.03	3185	-27.94	20240102	2105	9.03	20240627	4000	-42.62	20231206	2105	9.03	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
8	20240628	100619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	25	2	1.10	21532655	9484	7.15	2270	2300	2240	2950	1590	2270	2270.42	0.99	-2421	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	648	-14.08	0.87	12	0.03	-163.00	2642.00	4000	20231206	-42.62	2105	20240627	9.03	3185	-27.94	20240102	2105	9.03	20240627	4000	-42.62	20231206	2105	9.03	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
9	20240628	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	0	3	0.00	6379610	2810	2.12	2270	2275	2265	2950	1590	2270	2270.32	0.99	-2048	2460	2365	2235	2140	2010	2412	2187	141	680	500	1630	5	1	28231302	641	-13.93	0.86	12	0.01	-163.00	2642.00	4000	20231206	-43.25	2105	20240627	7.84	3185	-28.73	20240102	2105	7.84	20240627	4000	-43.25	20231206	2105	7.84	20240627	5.77	N	065950	500	141 억	278763	N	N	N	N
10	20240627	160614	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2270	5	2	0.22	296572940	132654	95.25	2265	2330	2105	2940	1590	2265	2235.69	1.00	-2403	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	641	-13.93	0.86	12	0.47	-163.00	2642.00	4000	20231206	-43.25	2105	20240627	7.84	3185	-28.73	20240102	2105	7.84	20240627	4000	-43.25	20231206	2105	7.84	20240627	5.72	N	065950	500	141 억	281694	N	N	N	N
11	20240627	150621	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2295	30	2	1.32	284050120	127155	91.30	2265	2330	2105	2940	1590	2265	2233.89	1.00	-2307	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	648	-14.08	0.87	12	0.45	-163.00	2642.00	4000	20231206	-42.62	2105	20240627	9.03	3185	-27.94	20240102	2105	9.03	20240627	4000	-42.62	20231206	2105	9.03	20240627	5.72	N	065950	500	141 억	281694	N	N	N	N
12	20240627	140618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2295	30	2	1.32	260641800	116953	83.97	2265	2330	2105	2940	1590	2265	2228.60	1.00	2218	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	648	-14.08	0.87	12	0.41	-163.00	2642.00	4000	20231206	-42.62	2105	20240627	9.03	3185	-27.94	20240102	2105	9.03	20240627	4000	-42.62	20231206	2105	9.03	20240627	5.72	N	065950	500	141 억	281694	N	N	N	N
13	20240627	130618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2250	-15	5	-0.66	217735135	98138	70.46	2265	2270	2105	2940	1590	2265	2218.66	1.00	88	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	635	-13.80	0.85	12	0.35	-163.00	2642.00	4000	20231206	-43.75	2105	20240627	6.89	3185	-29.36	20240102	2105	6.89	20240627	4000	-43.75	20231206	2105	6.89	20240627	5.72	N	065950	500	141 억	281694	N	N	N	N
14	20240627	120620	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2235	-30	5	-1.32	187310780	84540	60.70	2265	2270	2105	2940	1590	2265	2215.65	1.00	-3955	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	631	-13.71	0.85	12	0.30	-163.00	2642.00	4000	20231206	-44.12	2105	20240627	6.18	3185	-29.83	20240102	2105	6.18	20240627	4000	-44.12	20231206	2105	6.18	20240627	5.72	N	065950	500	141 억	281694	N	N	N	N
15	20240627	110619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2230	-35	5	-1.55	71523365	31879	22.89	2265	2270	2220	2940	1590	2265	2243.59	1.00	-3076	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	630	-13.68	0.84	12	0.11	-163.00	2642.00	4000	20231206	-44.25	2210	20240619	0.90	3185	-29.98	20240102	2210	0.90	20240619	4000	-44.25	20231206	2210	0.90	20240619	5.72	N	065950	500	141 억	281694	N	N	N	N
16	20240627	100619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-15	5	-0.66	29458065	13054	9.37	2265	2270	2225	2940	1590	2265	2256.63	1.00	-4366	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	635	-13.80	0.85	12	0.05	-163.00	2642.00	4000	20231206	-43.75	2210	20240619	1.81	3185	-29.36	20240102	2210	1.81	20240619	4000	-43.75	20231206	2210	1.81	20240619	5.72	N	065950	500	141 억	281694	N	N	N	N
17	20240627	090619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-15	5	-0.66	18846020	8360	6.00	2265	2270	2225	2940	1590	2265	2254.31	1.00	-3355	2355	2310	2270	2225	2185	2290	2205	141	675	500	1630	5	1	28231302	635	-13.80	0.85	12	0.03	-163.00	2642.00	4000	20231206	-43.75	2210	20240619	1.81	3185	-29.36	20240102	2210	1.81	20240619	4000	-43.75	20231206	2210	1.81	20240619	5.72	N	065950	500	141 억	281694	N	N	N	N
18	20240626	160617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-20	5	-0.88	314417290	139172	95.11	2300	2315	2230	2970	1600	2285	2259.17	0.91	23365	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	639	-13.90	0.86	12	0.49	-163.00	2642.00	4000	20231206	-43.38	2210	20240619	2.49	3185	-28.89	20240102	2210	2.49	20240619	4000	-43.38	20231206	2210	2.49	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
19	20240626	150619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-20	5	-0.88	304247355	134665	92.03	2300	2315	2230	2970	1600	2285	2259.29	0.91	23872	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	639	-13.90	0.86	12	0.48	-163.00	2642.00	4000	20231206	-43.38	2210	20240619	2.49	3185	-28.89	20240102	2210	2.49	20240619	4000	-43.38	20231206	2210	2.49	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
20	20240626	140618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-25	5	-1.09	279172245	123508	84.41	2300	2315	2230	2970	1600	2285	2260.36	0.91	18648	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	638	-13.87	0.86	12	0.44	-163.00	2642.00	4000	20231206	-43.50	2210	20240619	2.26	3185	-29.04	20240102	2210	2.26	20240619	4000	-43.50	20231206	2210	2.26	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
21	20240626	130619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-15	5	-0.66	272795440	120690	82.48	2300	2315	2230	2970	1600	2285	2260.30	0.91	18701	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	641	-13.93	0.86	12	0.43	-163.00	2642.00	4000	20231206	-43.25	2210	20240619	2.71	3185	-28.73	20240102	2210	2.71	20240619	4000	-43.25	20231206	2210	2.71	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
22	20240626	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	-10	5	-0.44	200540540	88452	60.45	2300	2315	2235	2970	1600	2285	2267.22	0.91	14263	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	642	-13.96	0.86	12	0.31	-163.00	2642.00	4000	20231206	-43.12	2210	20240619	2.94	3185	-28.57	20240102	2210	2.94	20240619	4000	-43.12	20231206	2210	2.94	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
23	20240626	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2310	25	2	1.09	151914170	67119	45.87	2300	2315	2235	2970	1600	2285	2263.36	0.91	12146	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	652	-14.17	0.87	12	0.24	-163.00	2642.00	4000	20231206	-42.25	2210	20240619	4.52	3185	-27.47	20240102	2210	4.52	20240619	4000	-42.25	20231206	2210	4.52	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
24	20240626	100617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-25	5	-1.09	71723615	31666	21.64	2300	2300	2240	2970	1600	2285	2265.00	0.91	4806	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	638	-13.87	0.86	12	0.11	-163.00	2642.00	4000	20231206	-43.50	2210	20240619	2.26	3185	-29.04	20240102	2210	2.26	20240619	4000	-43.50	20231206	2210	2.26	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
25	20240626	090618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	10	2	0.44	2697325	1175	0.80	2300	2300	2285	2970	1600	2285	2295.60	0.91	-268	2415	2350	2300	2235	2185	2325	2210	141	685	500	1640	5	1	28231302	648	-14.08	0.87	12	0.00	-163.00	2642.00	4000	20231206	-42.62	2210	20240619	3.85	3185	-27.94	20240102	2210	3.85	20240619	4000	-42.62	20231206	2210	3.85	20240619	5.82	N	065950	500	141 억	257830	N	N	N	N
26	20240625	160617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2285	-65	5	-2.77	337284500	146224	98.75	2350	2365	2250	3055	1645	2350	2306.37	0.86	15508	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	645	-14.02	0.86	12	0.52	-163.00	2642.00	4000	20231206	-42.88	2210	20240619	3.39	3185	-28.26	20240102	2210	3.39	20240619	4000	-42.88	20231206	2210	3.39	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
27	20240625	150613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2305	-45	5	-1.91	322066215	139569	94.26	2350	2365	2250	3055	1645	2350	2307.16	0.86	18859	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	651	-14.14	0.87	12	0.49	-163.00	2642.00	4000	20231206	-42.38	2210	20240619	4.30	3185	-27.63	20240102	2210	4.30	20240619	4000	-42.38	20231206	2210	4.30	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
28	20240625	140617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2300	-50	5	-2.13	264243580	114268	77.17	2350	2365	2250	3055	1645	2350	2312.03	0.86	10708	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	649	-14.11	0.87	12	0.40	-163.00	2642.00	4000	20231206	-42.50	2210	20240619	4.07	3185	-27.79	20240102	2210	4.07	20240619	4000	-42.50	20231206	2210	4.07	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
29	20240625	130617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2315	-35	5	-1.49	151337065	65043	43.93	2350	2365	2310	3055	1645	2350	2326.22	0.86	3740	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	654	-14.20	0.88	12	0.23	-163.00	2642.00	4000	20231206	-42.12	2210	20240619	4.75	3185	-27.32	20240102	2210	4.75	20240619	4000	-42.12	20231206	2210	4.75	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
30	20240625	120620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2315	-35	5	-1.49	135349440	58141	39.27	2350	2365	2310	3055	1645	2350	2327.42	0.86	3712	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	654	-14.20	0.88	12	0.21	-163.00	2642.00	4000	20231206	-42.12	2210	20240619	4.75	3185	-27.32	20240102	2210	4.75	20240619	4000	-42.12	20231206	2210	4.75	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
31	20240625	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2325	-25	5	-1.06	73198865	31313	21.15	2350	2365	2315	3055	1645	2350	2337.09	0.86	-6218	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	656	-14.26	0.88	12	0.11	-163.00	2642.00	4000	20231206	-41.88	2210	20240619	5.20	3185	-27.00	20240102	2210	5.20	20240619	4000	-41.88	20231206	2210	5.20	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
32	20240625	100616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	10	2	0.43	44269450	18907	12.77	2350	2365	2315	3055	1645	2350	2340.76	0.86	-4579	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	666	-14.48	0.89	12	0.07	-163.00	2642.00	4000	20231206	-41.00	2210	20240619	6.79	3185	-25.90	20240102	2210	6.79	20240619	4000	-41.00	20231206	2210	6.79	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
33	20240625	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2325	-25	5	-1.06	11758475	5019	3.39	2350	2350	2315	3055	1645	2350	2340.08	0.86	367	2483	2416	2373	2306	2263	2395	2285	141	705	500	1690	5	1	28231302	656	-14.26	0.88	12	0.02	-163.00	2642.00	4000	20231206	-41.88	2210	20240619	5.20	3185	-27.00	20240102	2210	5.20	20240619	4000	-41.88	20231206	2210	5.20	20240619	5.63	N	065950	500	141 억	242814	N	N	N	N
34	20240624	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2350	-75	5	-3.09	345676945	144691	121.33	2425	2440	2330	3150	1700	2425	2389.03	0.86	569	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	663	-14.42	0.89	12	0.51	-163.00	2642.00	4000	20231206	-41.25	2210	20240619	6.33	3185	-26.22	20240102	2210	6.33	20240619	4000	-41.25	20231206	2210	6.33	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
35	20240624	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2345	-80	5	-3.30	331925115	138832	116.42	2425	2440	2330	3150	1700	2425	2390.80	0.86	3346	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	662	-14.39	0.89	12	0.49	-163.00	2642.00	4000	20231206	-41.38	2210	20240619	6.11	3185	-26.37	20240102	2210	6.11	20240619	4000	-41.38	20231206	2210	6.11	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
36	20240624	140616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2375	-50	5	-2.06	282222325	117745	98.74	2425	2440	2370	3150	1700	2425	2396.86	0.86	6249	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	670	-14.57	0.90	12	0.42	-163.00	2642.00	4000	20231206	-40.62	2210	20240619	7.47	3185	-25.43	20240102	2210	7.47	20240619	4000	-40.62	20231206	2210	7.47	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
37	20240624	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2420	-5	5	-0.21	186714065	77708	65.16	2425	2440	2370	3150	1700	2425	2402.72	0.86	-28462	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	683	-14.85	0.92	12	0.28	-163.00	2642.00	4000	20231206	-39.50	2210	20240619	9.50	3185	-24.02	20240102	2210	9.50	20240619	4000	-39.50	20231206	2210	9.50	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
38	20240624	120615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2430	5	2	0.21	184867645	76945	64.52	2425	2440	2370	3150	1700	2425	2402.55	0.86	-28357	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	686	-14.91	0.92	12	0.27	-163.00	2642.00	4000	20231206	-39.25	2210	20240619	9.95	3185	-23.70	20240102	2210	9.95	20240619	4000	-39.25	20231206	2210	9.95	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
39	20240624	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2425	0	3	0.00	127232610	53088	44.52	2425	2430	2370	3150	1700	2425	2396.55	0.86	-26386	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	685	-14.88	0.92	12	0.19	-163.00	2642.00	4000	20231206	-39.38	2210	20240619	9.73	3185	-23.86	20240102	2210	9.73	20240619	4000	-39.38	20231206	2210	9.73	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
40	20240624	100615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2400	-25	5	-1.03	31129235	12947	10.86	2425	2425	2390	3150	1700	2425	2404.10	0.86	-6338	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	678	-14.72	0.91	12	0.05	-163.00	2642.00	4000	20231206	-40.00	2210	20240619	8.60	3185	-24.65	20240102	2210	8.60	20240619	4000	-40.00	20231206	2210	8.60	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
41	20240624	090615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2405	-20	5	-0.82	7855260	3255	2.73	2425	2425	2400	3150	1700	2425	2412.69	0.86	-2166	2465	2445	2415	2395	2365	2455	2405	141	725	500	1740	5	1	28231302	679	-14.75	0.91	12	0.01	-163.00	2642.00	4000	20231206	-39.88	2210	20240619	8.82	3185	-24.49	20240102	2210	8.82	20240619	4000	-39.88	20231206	2210	8.82	20240619	5.71	N	065950	500	141 억	242230	N	N	N	N
42	20240621	160554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2425	15	2	0.62	287278650	119092	48.01	2385	2435	2385	3130	1690	2410	2412.24	1.02	-47275	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	685	-14.88	0.92	12	0.42	-163.00	2642.00	4000	20231206	-39.38	2210	20240619	9.73	3185	-23.86	20240102	2210	9.73	20240619	4000	-39.38	20231206	2210	9.73	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
43	20240621	150554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2415	5	2	0.21	268939080	111485	44.94	2385	2435	2385	3130	1690	2410	2412.33	1.02	-44141	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	682	-14.82	0.91	12	0.39	-163.00	2642.00	4000	20231206	-39.62	2210	20240619	9.28	3185	-24.18	20240102	2210	9.28	20240619	4000	-39.62	20231206	2210	9.28	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
44	20240621	140555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	0	3	0.00	237598995	98499	39.71	2385	2435	2385	3130	1690	2410	2412.20	1.02	-37591	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.35	-163.00	2642.00	4000	20231206	-39.75	2210	20240619	9.05	3185	-24.33	20240102	2210	9.05	20240619	4000	-39.75	20231206	2210	9.05	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
45	20240621	130557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	0	3	0.00	209664570	86909	35.03	2385	2435	2385	3130	1690	2410	2412.46	1.02	-31740	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.31	-163.00	2642.00	4000	20231206	-39.75	2210	20240619	9.05	3185	-24.33	20240102	2210	9.05	20240619	4000	-39.75	20231206	2210	9.05	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
46	20240621	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2420	10	2	0.41	181753325	75350	30.37	2385	2435	2385	3130	1690	2410	2412.12	1.02	-27979	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	683	-14.85	0.92	12	0.27	-163.00	2642.00	4000	20231206	-39.50	2210	20240619	9.50	3185	-24.02	20240102	2210	9.50	20240619	4000	-39.50	20231206	2210	9.50	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
47	20240621	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2430	20	2	0.83	165235845	68525	27.62	2385	2430	2385	3130	1690	2410	2411.32	1.02	-23268	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	686	-14.91	0.92	12	0.24	-163.00	2642.00	4000	20231206	-39.25	2210	20240619	9.95	3185	-23.70	20240102	2210	9.95	20240619	4000	-39.25	20231206	2210	9.95	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
48	20240621	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	0	3	0.00	128454715	53312	21.49	2385	2425	2385	3130	1690	2410	2409.49	1.02	-27742	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.19	-163.00	2642.00	4000	20231206	-39.75	2210	20240619	9.05	3185	-24.33	20240102	2210	9.05	20240619	4000	-39.75	20231206	2210	9.05	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
49	20240621	090558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	0	3	0.00	30713660	12754	5.14	2385	2415	2385	3130	1690	2410	2408.16	1.02	-9198	2503	2456	2393	2346	2283	2480	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.05	-163.00	2642.00	4000	20231206	-39.75	2210	20240619	9.05	3185	-24.33	20240102	2210	9.05	20240619	4000	-39.75	20231206	2210	9.05	20240619	5.07	N	065950	500	141 억	289246	N	N	N	N
50	20240620	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	85	2	3.66	586076525	245773	32.53	2380	2440	2330	3020	1630	2325	2384.55	0.97	13676	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	680	-14.79	0.91	12	0.87	-163.00	2642.00	4000	20231206	-39.75	2210	20240619	9.05	3185	-24.33	20240102	2210	9.05	20240619	4000	-39.75	20231206	2210	9.05	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
51	20240620	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2395	70	2	3.01	561684315	235625	31.19	2380	2440	2330	3020	1630	2325	2383.81	0.97	16154	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	676	-14.69	0.91	12	0.83	-163.00	2642.00	4000	20231206	-40.12	2210	20240619	8.37	3185	-24.80	20240102	2210	8.37	20240619	4000	-40.12	20231206	2210	8.37	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
52	20240620	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2415	90	2	3.87	520707845	218545	28.93	2380	2440	2330	3020	1630	2325	2382.62	0.97	26865	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	682	-14.82	0.91	12	0.77	-163.00	2642.00	4000	20231206	-39.62	2210	20240619	9.28	3185	-24.18	20240102	2210	9.28	20240619	4000	-39.62	20231206	2210	9.28	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
53	20240620	130555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2405	80	2	3.44	452998405	190441	25.21	2380	2440	2330	3020	1630	2325	2378.69	0.97	20977	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	679	-14.75	0.91	12	0.67	-163.00	2642.00	4000	20231206	-39.88	2210	20240619	8.82	3185	-24.49	20240102	2210	8.82	20240619	4000	-39.88	20231206	2210	8.82	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
54	20240620	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2390	65	2	2.80	402119190	169257	22.41	2380	2440	2330	3020	1630	2325	2375.80	0.97	17382	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	675	-14.66	0.90	12	0.60	-163.00	2642.00	4000	20231206	-40.25	2210	20240619	8.14	3185	-24.96	20240102	2210	8.14	20240619	4000	-40.25	20231206	2210	8.14	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
55	20240620	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2395	70	2	3.01	380589345	160244	21.21	2380	2440	2330	3020	1630	2325	2375.07	0.97	17480	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	676	-14.69	0.91	12	0.57	-163.00	2642.00	4000	20231206	-40.12	2210	20240619	8.37	3185	-24.80	20240102	2210	8.37	20240619	4000	-40.12	20231206	2210	8.37	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
56	20240620	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2390	65	2	2.80	354465610	149328	19.77	2380	2440	2330	3020	1630	2325	2373.74	0.97	17900	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	675	-14.66	0.90	12	0.53	-163.00	2642.00	4000	20231206	-40.25	2210	20240619	8.14	3185	-24.96	20240102	2210	8.14	20240619	4000	-40.25	20231206	2210	8.14	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
57	20240620	090600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	55	2	2.37	149764990	62818	8.32	2380	2440	2360	3020	1630	2325	2384.13	0.97	-1677	2555	2440	2325	2210	2095	2382	2152	141	695	500	1670	5	1	28231302	672	-14.60	0.90	12	0.22	-163.00	2642.00	4000	20231206	-40.50	2210	20240619	7.69	3185	-25.27	20240102	2210	7.69	20240619	4000	-40.50	20231206	2210	7.69	20240619	5.08	N	065950	500	141 억	275167	N	N	N	N
58	20240619	160552	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2325	-135	5	-5.49	1672663045	726882	176.88	2385	2440	2210	3195	1725	2460	2300.86	1.05	-21589	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	656	-14.26	0.88	12	2.57	-163.00	2642.00	4000	20231206	-41.88	2210	20240619	5.20	3185	-27.00	20240102	2210	5.20	20240619	4000	-41.88	20231206	2210	5.20	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
59	20240619	150550	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2340	-120	5	-4.88	1574181735	684833	166.65	2385	2440	2210	3195	1725	2460	2298.35	1.05	-6787	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	661	-14.36	0.89	12	2.43	-163.00	2642.00	4000	20231206	-41.50	2210	20240619	5.88	3185	-26.53	20240102	2210	5.88	20240619	4000	-41.50	20231206	2210	5.88	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
60	20240619	140556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2330	-130	5	-5.28	1535810130	668368	162.64	2385	2440	2210	3195	1725	2460	2297.55	1.05	-4761	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	658	-14.29	0.88	12	2.37	-163.00	2642.00	4000	20231206	-41.75	2210	20240619	5.43	3185	-26.84	20240102	2210	5.43	20240619	4000	-41.75	20231206	2210	5.43	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
61	20240619	130551	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2315	-145	5	-5.89	1501731780	653690	159.07	2385	2440	2210	3195	1725	2460	2297.01	1.05	-6428	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	654	-14.20	0.88	12	2.32	-163.00	2642.00	4000	20231206	-42.12	2210	20240619	4.75	3185	-27.32	20240102	2210	4.75	20240619	4000	-42.12	20231206	2210	4.75	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
62	20240619	120551	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2285	-175	5	-7.11	1445336290	629177	153.10	2385	2440	2210	3195	1725	2460	2296.87	1.05	-2736	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	645	-14.02	0.86	12	2.23	-163.00	2642.00	4000	20231206	-42.88	2210	20240619	3.39	3185	-28.26	20240102	2210	3.39	20240619	4000	-42.88	20231206	2210	3.39	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
63	20240619	110552	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2290	-170	5	-6.91	1351960790	588315	143.16	2385	2440	2210	3195	1725	2460	2297.68	1.05	18705	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	646	-14.05	0.87	12	2.08	-163.00	2642.00	4000	20231206	-42.75	2210	20240619	3.62	3185	-28.10	20240102	2210	3.62	20240619	4000	-42.75	20231206	2210	3.62	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
64	20240619	100554	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2315	-145	5	-5.89	1222118200	532069	129.47	2385	2440	2210	3195	1725	2460	2296.54	1.05	48044	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	654	-14.20	0.88	12	1.88	-163.00	2642.00	4000	20231206	-42.12	2210	20240619	4.75	3185	-27.32	20240102	2210	4.75	20240619	4000	-42.12	20231206	2210	4.75	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
65	20240619	090600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2300	-160	5	-6.50	176963235	75288	18.32	2385	2440	2300	3195	1725	2460	2348.67	1.05	10237	2700	2580	2485	2365	2270	2532	2317	141	735	500	1770	5	1	28231302	649	-14.11	0.87	12	0.27	-163.00	2642.00	4000	20231206	-42.50	2300	20240619	0.00	3185	-27.79	20240102	2300	0.00	20240619	4000	-42.50	20231206	2300	0.00	20240619	5.06	N	065950	500	141 억	296880	N	N	N	N
66	20240618	160547	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2460	-145	5	-5.57	998798150	403321	551.26	2555	2605	2390	3385	1825	2605	2476.46	1.08	-8679	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	694	-15.09	0.93	12	1.43	-163.00	2642.00	4000	20231206	-38.50	2390	20240618	2.93	3185	-22.76	20240102	2390	2.93	20240618	4000	-38.50	20231206	2390	2.93	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
67	20240618	150547	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2455	-150	5	-5.76	977917910	394822	539.65	2555	2605	2390	3385	1825	2605	2476.86	1.08	-5918	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	693	-15.06	0.93	12	1.40	-163.00	2642.00	4000	20231206	-38.62	2390	20240618	2.72	3185	-22.92	20240102	2390	2.72	20240618	4000	-38.62	20231206	2390	2.72	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
68	20240618	140549	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2450	-155	5	-5.95	922937140	372339	508.92	2555	2605	2390	3385	1825	2605	2478.75	1.08	3319	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	692	-15.03	0.93	12	1.32	-163.00	2642.00	4000	20231206	-38.75	2390	20240618	2.51	3185	-23.08	20240102	2390	2.51	20240618	4000	-38.75	20231206	2390	2.51	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
69	20240618	130552	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2450	-155	5	-5.95	882211300	355717	486.20	2555	2605	2390	3385	1825	2605	2480.09	1.08	10767	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	692	-15.03	0.93	12	1.26	-163.00	2642.00	4000	20231206	-38.75	2390	20240618	2.51	3185	-23.08	20240102	2390	2.51	20240618	4000	-38.75	20231206	2390	2.51	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
70	20240618	120553	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2450	-155	5	-5.95	844001755	340139	464.91	2555	2605	2390	3385	1825	2605	2481.34	1.08	18467	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	692	-15.03	0.93	12	1.20	-163.00	2642.00	4000	20231206	-38.75	2390	20240618	2.51	3185	-23.08	20240102	2390	2.51	20240618	4000	-38.75	20231206	2390	2.51	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
71	20240618	110549	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2455	-150	5	-5.76	792069010	318938	435.93	2555	2605	2390	3385	1825	2605	2483.46	1.08	23574	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	693	-15.06	0.93	12	1.13	-163.00	2642.00	4000	20231206	-38.62	2390	20240618	2.72	3185	-22.92	20240102	2390	2.72	20240618	4000	-38.62	20231206	2390	2.72	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
72	20240618	100550	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2450	-155	5	-5.95	693646065	278866	381.16	2555	2605	2390	3385	1825	2605	2487.38	1.08	28399	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	692	-15.03	0.93	12	0.99	-163.00	2642.00	4000	20231206	-38.75	2390	20240618	2.51	3185	-23.08	20240102	2390	2.51	20240618	4000	-38.75	20231206	2390	2.51	20240618	4.93	N	065950	500	141 억	305532	N	N	N	N
73	20240618	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	-25	5	-0.96	89721140	35047	47.90	2555	2605	2555	3385	1825	2605	2560.02	1.08	11632	2668	2636	2598	2566	2528	2652	2582	141	780	500	1870	5	1	28231302	728	-15.83	0.98	12	0.12	-163.00	2642.00	4000	20231206	-35.50	2515	20240611	2.58	3185	-19.00	20240102	2515	2.58	20240611	4000	-35.50	20231206	2515	2.58	20240611	4.93	N	065950	500	141 억	305532	N	N	N	N
74	20240617	160545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2605	15	2	0.58	181957570	69997	95.89	2560	2630	2560	3365	1815	2590	2599.50	1.03	14616	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	735	-15.98	0.99	12	0.25	-163.00	2642.00	4000	20231206	-34.88	2515	20240611	3.58	3185	-18.21	20240102	2515	3.58	20240611	4000	-34.88	20231206	2515	3.58	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
75	20240617	150549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2595	5	2	0.19	167835370	64564	88.45	2560	2630	2560	3365	1815	2590	2599.52	1.03	11893	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	733	-15.92	0.98	12	0.23	-163.00	2642.00	4000	20231206	-35.12	2515	20240611	3.18	3185	-18.52	20240102	2515	3.18	20240611	4000	-35.12	20231206	2515	3.18	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
76	20240617	140542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	10	2	0.39	156636235	60248	82.54	2560	2630	2560	3365	1815	2590	2599.86	1.03	12180	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	734	-15.95	0.98	12	0.21	-163.00	2642.00	4000	20231206	-35.00	2515	20240611	3.38	3185	-18.37	20240102	2515	3.38	20240611	4000	-35.00	20231206	2515	3.38	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
77	20240617	130543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	20	2	0.77	127798100	49124	67.30	2560	2630	2560	3365	1815	2590	2601.54	1.03	11336	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	737	-16.01	0.99	12	0.17	-163.00	2642.00	4000	20231206	-34.75	2515	20240611	3.78	3185	-18.05	20240102	2515	3.78	20240611	4000	-34.75	20231206	2515	3.78	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
78	20240617	120544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2605	15	2	0.58	44697450	17110	23.44	2560	2630	2560	3365	1815	2590	2612.36	1.03	1736	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	735	-15.98	0.99	12	0.06	-163.00	2642.00	4000	20231206	-34.88	2515	20240611	3.58	3185	-18.21	20240102	2515	3.58	20240611	4000	-34.88	20231206	2515	3.58	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
79	20240617	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2625	35	2	1.35	39324465	15053	20.62	2560	2630	2560	3365	1815	2590	2612.40	1.03	2137	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	741	-16.10	0.99	12	0.05	-163.00	2642.00	4000	20231206	-34.38	2515	20240611	4.37	3185	-17.58	20240102	2515	4.37	20240611	4000	-34.38	20231206	2515	4.37	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
80	20240617	100542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	25	2	0.97	15952295	6127	8.39	2560	2620	2560	3365	1815	2590	2603.61	1.03	442	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	738	-16.04	0.99	12	0.02	-163.00	2642.00	4000	20231206	-34.62	2515	20240611	3.98	3185	-17.90	20240102	2515	3.98	20240611	4000	-34.62	20231206	2515	3.98	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
81	20240617	090544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	30	2	1.16	3988505	1535	2.10	2560	2620	2560	3365	1815	2590	2598.37	1.03	477	2710	2650	2600	2540	2490	2625	2515	141	775	500	1860	5	1	28231302	740	-16.07	0.99	12	0.01	-163.00	2642.00	4000	20231206	-34.50	2515	20240611	4.17	3185	-17.74	20240102	2515	4.17	20240611	4000	-34.50	20231206	2515	4.17	20240611	4.83	N	065950	500	141 억	290941	N	N	N	N
82	20240614	160457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2590	-50	5	-1.89	188033295	71493	67.85	2640	2660	2550	3430	1850	2640	2630.16	1.05	-6168	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	731	-15.89	0.98	12	0.25	-163.00	2642.00	4000	20231206	-35.25	2515	20240611	2.98	3185	-18.68	20240102	2515	2.98	20240611	4000	-35.25	20231206	2515	2.98	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
83	20240614	150458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	5	2	0.19	152574515	57797	54.85	2640	2660	2595	3430	1850	2640	2639.83	1.05	-7583	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	747	-16.23	1.00	12	0.20	-163.00	2642.00	4000	20231206	-33.88	2515	20240611	5.17	3185	-16.95	20240102	2515	5.17	20240611	4000	-33.88	20231206	2515	5.17	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
84	20240614	140457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	15	2	0.57	91343280	34583	32.82	2640	2655	2620	3430	1850	2640	2641.28	1.05	-4704	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	750	-16.29	1.00	12	0.12	-163.00	2642.00	4000	20231206	-33.62	2515	20240611	5.57	3185	-16.64	20240102	2515	5.57	20240611	4000	-33.62	20231206	2515	5.57	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
85	20240614	130457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	10	2	0.38	74892145	28373	26.93	2640	2655	2620	3430	1850	2640	2639.56	1.05	-5644	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	748	-16.26	1.00	12	0.10	-163.00	2642.00	4000	20231206	-33.75	2515	20240611	5.37	3185	-16.80	20240102	2515	5.37	20240611	4000	-33.75	20231206	2515	5.37	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
86	20240614	120502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	5	2	0.19	60715280	23021	21.85	2640	2650	2620	3430	1850	2640	2637.39	1.05	-5380	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	747	-16.23	1.00	12	0.08	-163.00	2642.00	4000	20231206	-33.88	2515	20240611	5.17	3185	-16.95	20240102	2515	5.17	20240611	4000	-33.88	20231206	2515	5.17	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
87	20240614	110535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	0	3	0.00	43379895	16460	15.62	2640	2650	2620	3430	1850	2640	2635.47	1.05	-5425	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	745	-16.20	1.00	12	0.06	-163.00	2642.00	4000	20231206	-34.00	2515	20240611	4.97	3185	-17.11	20240102	2515	4.97	20240611	4000	-34.00	20231206	2515	4.97	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
88	20240614	100534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	0	3	0.00	24562480	9323	8.85	2640	2650	2620	3430	1850	2640	2634.61	1.05	-4365	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	745	-16.20	1.00	12	0.03	-163.00	2642.00	4000	20231206	-34.00	2515	20240611	4.97	3185	-17.11	20240102	2515	4.97	20240611	4000	-34.00	20231206	2515	4.97	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
89	20240614	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	5	2	0.19	4599350	1747	1.66	2640	2645	2620	3430	1850	2640	2632.71	1.05	-83	2713	2676	2633	2596	2553	2695	2615	141	790	500	1900	5	1	28231302	747	-16.23	1.00	12	0.01	-163.00	2642.00	4000	20231206	-33.88	2515	20240611	5.17	3185	-16.95	20240102	2515	5.17	20240611	4000	-33.88	20231206	2515	5.17	20240611	4.73	N	065950	500	141 억	297074	N	N	N	N
90	20240613	160530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	25	2	0.96	278229295	105356	94.18	2615	2670	2590	3395	1835	2615	2640.85	1.03	4151	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	745	-16.20	1.00	12	0.37	-163.00	2642.00	4000	20231206	-34.00	2515	20240611	4.97	3185	-17.11	20240102	2515	4.97	20240611	4000	-34.00	20231206	2515	4.97	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
91	20240613	150539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	20	2	0.76	263365865	99709	89.13	2615	2670	2590	3395	1835	2615	2641.34	1.03	3893	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	744	-16.17	1.00	12	0.35	-163.00	2642.00	4000	20231206	-34.12	2515	20240611	4.77	3185	-17.27	20240102	2515	4.77	20240611	4000	-34.12	20231206	2515	4.77	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
92	20240613	140533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	30	2	1.15	244210275	92450	82.64	2615	2670	2590	3395	1835	2615	2641.54	1.03	5780	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	747	-16.23	1.00	12	0.33	-163.00	2642.00	4000	20231206	-33.88	2515	20240611	5.17	3185	-16.95	20240102	2515	5.17	20240611	4000	-33.88	20231206	2515	5.17	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
93	20240613	130533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	20	2	0.76	140199295	53168	47.53	2615	2655	2590	3395	1835	2615	2636.91	1.03	3464	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	744	-16.17	1.00	12	0.19	-163.00	2642.00	4000	20231206	-34.12	2515	20240611	4.77	3185	-17.27	20240102	2515	4.77	20240611	4000	-34.12	20231206	2515	4.77	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
94	20240613	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	30	2	1.15	111204705	42189	37.71	2615	2655	2590	3395	1835	2615	2635.87	1.03	2471	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	747	-16.23	1.00	12	0.15	-163.00	2642.00	4000	20231206	-33.88	2515	20240611	5.17	3185	-16.95	20240102	2515	5.17	20240611	4000	-33.88	20231206	2515	5.17	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
95	20240613	110529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	25	2	0.96	84390080	32068	28.67	2615	2645	2590	3395	1835	2615	2631.60	1.03	3025	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	745	-16.20	1.00	12	0.11	-163.00	2642.00	4000	20231206	-34.00	2515	20240611	4.97	3185	-17.11	20240102	2515	4.97	20240611	4000	-34.00	20231206	2515	4.97	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
96	20240613	100530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	20	2	0.76	28550930	10894	9.74	2615	2645	2590	3395	1835	2615	2620.79	1.03	485	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	744	-16.17	1.00	12	0.04	-163.00	2642.00	4000	20231206	-34.12	2515	20240611	4.77	3185	-17.27	20240102	2515	4.77	20240611	4000	-34.12	20231206	2515	4.77	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
97	20240613	090536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-15	5	-0.57	9891085	3797	3.39	2615	2620	2590	3395	1835	2615	2604.97	1.03	1521	2688	2651	2613	2576	2538	2632	2557	141	780	500	1880	5	1	28231302	734	-15.95	0.98	12	0.01	-163.00	2642.00	4000	20231206	-35.00	2515	20240611	3.38	3185	-18.37	20240102	2515	3.38	20240611	4000	-35.00	20231206	2515	3.38	20240611	4.64	N	065950	500	141 억	291314	N	N	N	N
98	20240612	160525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	45	2	1.75	288485955	110114	118.46	2650	2650	2575	3340	1800	2570	2619.88	1.02	2312	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	738	-16.04	0.99	12	0.39	-163.00	2642.00	4000	20231206	-34.62	2515	20240611	3.98	3185	-17.90	20240102	2515	3.98	20240611	4000	-34.62	20231206	2515	3.98	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
99	20240612	150533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2625	55	2	2.14	279914185	106843	114.94	2650	2650	2575	3340	1800	2570	2619.86	1.02	405	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	741	-16.10	0.99	12	0.38	-163.00	2642.00	4000	20231206	-34.38	2515	20240611	4.37	3185	-17.58	20240102	2515	4.37	20240611	4000	-34.38	20231206	2515	4.37	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
100	20240612	140530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	60	2	2.33	200966080	76904	82.74	2650	2650	2575	3340	1800	2570	2613.21	1.02	1840	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	742	-16.13	1.00	12	0.27	-163.00	2642.00	4000	20231206	-34.25	2515	20240611	4.57	3185	-17.43	20240102	2515	4.57	20240611	4000	-34.25	20231206	2515	4.57	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
101	20240612	130528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	45	2	1.75	173227685	66331	71.36	2650	2650	2575	3340	1800	2570	2611.56	1.02	2512	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	738	-16.04	0.99	12	0.23	-163.00	2642.00	4000	20231206	-34.62	2515	20240611	3.98	3185	-17.90	20240102	2515	3.98	20240611	4000	-34.62	20231206	2515	3.98	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
102	20240612	120527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	45	2	1.75	162543630	62244	66.96	2650	2650	2575	3340	1800	2570	2611.39	1.02	2505	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	738	-16.04	0.99	12	0.22	-163.00	2642.00	4000	20231206	-34.62	2515	20240611	3.98	3185	-17.90	20240102	2515	3.98	20240611	4000	-34.62	20231206	2515	3.98	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
103	20240612	110528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	40	2	1.56	132417090	50691	54.53	2650	2650	2575	3340	1800	2570	2612.24	1.02	-302	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	737	-16.01	0.99	12	0.18	-163.00	2642.00	4000	20231206	-34.75	2515	20240611	3.78	3185	-18.05	20240102	2515	3.78	20240611	4000	-34.75	20231206	2515	3.78	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
104	20240612	100528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	40	2	1.56	101788400	38960	41.91	2650	2650	2575	3340	1800	2570	2612.64	1.02	-4121	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	737	-16.01	0.99	12	0.14	-163.00	2642.00	4000	20231206	-34.75	2515	20240611	3.78	3185	-18.05	20240102	2515	3.78	20240611	4000	-34.75	20231206	2515	3.78	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
105	20240612	090528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2590	20	2	0.78	58114485	22121	23.80	2650	2650	2575	3340	1800	2570	2627.12	1.02	-4274	2633	2601	2558	2526	2483	2617	2542	141	770	500	1850	5	1	28231302	731	-15.89	0.98	12	0.08	-163.00	2642.00	4000	20231206	-35.25	2515	20240611	2.98	3185	-18.68	20240102	2515	2.98	20240611	4000	-35.25	20231206	2515	2.98	20240611	4.93	N	065950	500	141 억	289002	N	N	N	N
106	20240610	160522	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2525	-15	5	-0.59	279405875	109857	117.54	2545	2570	2525	3300	1780	2540	2543.95	0.98	14158	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	713	-15.49	0.96	12	0.39	-163.00	2642.00	4000	20231206	-36.88	2525	20240610	0.00	3185	-20.72	20240102	2525	0.00	20240610	4000	-36.88	20231206	2525	0.00	20240610	5.16	N	065950	500	141 억	277306	N	N	N	N
107	20240610	150529	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2545	5	2	0.20	213928210	83965	89.83	2545	2570	2530	3300	1780	2540	2547.83	0.98	5582	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	718	-15.61	0.96	12	0.30	-163.00	2642.00	4000	20231206	-36.38	2530	20240610	0.59	3185	-20.09	20240102	2530	0.59	20240610	4000	-36.38	20231206	2530	0.59	20240610	5.16	N	065950	500	141 억	277306	N	N	N	N
108	20240610	140524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	10	2	0.39	148758700	58310	62.39	2545	2570	2540	3300	1780	2540	2551.17	0.98	2497	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	720	-15.64	0.97	12	0.21	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
109	20240610	130523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	10	2	0.39	126271830	49483	52.94	2545	2570	2540	3300	1780	2540	2551.82	0.98	2539	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	720	-15.64	0.97	12	0.18	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
110	20240610	120524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2540	0	3	0.00	117568525	46070	49.29	2545	2570	2540	3300	1780	2540	2551.95	0.98	865	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	717	-15.58	0.96	12	0.16	-163.00	2642.00	4000	20231206	-36.50	2535	20240530	0.20	3185	-20.25	20240102	2535	0.20	20240530	4000	-36.50	20231206	2535	0.20	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
111	20240610	110527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	15	2	0.59	101046540	39585	42.35	2545	2570	2545	3300	1780	2540	2552.65	0.98	-692	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	721	-15.67	0.97	12	0.14	-163.00	2642.00	4000	20231206	-36.12	2535	20240530	0.79	3185	-19.78	20240102	2535	0.79	20240530	4000	-36.12	20231206	2535	0.79	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
112	20240610	100523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	10	2	0.39	55974480	21919	23.45	2545	2570	2545	3300	1780	2540	2553.70	0.98	-1024	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	720	-15.64	0.97	12	0.08	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
113	20240610	090529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	10	2	0.39	12042930	4730	5.06	2545	2555	2545	3300	1780	2540	2546.07	0.98	-2178	2583	2561	2548	2526	2513	2555	2520	141	760	500	1820	5	1	28231302	720	-15.64	0.97	12	0.02	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.16	N	065950	500	141 억	277306	N	N	N	N
114	20240607	160540	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2540	-20	5	-0.78	235019400	92176	99.71	2565	2570	2535	3325	1795	2560	2549.70	1.00	-5130	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	717	-15.58	0.96	12	0.33	-163.00	2642.00	4000	20231206	-36.50	2535	20240607	0.20	3185	-20.25	20240102	2535	0.20	20240607	4000	-36.50	20231206	2535	0.20	20240607	5.30	N	065950	500	141 억	281956	N	N	N	N
115	20240607	150546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-10	5	-0.39	189548665	74275	80.34	2565	2570	2540	3325	1795	2560	2551.98	1.00	-5992	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	720	-15.64	0.97	12	0.26	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
116	20240607	140542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-10	5	-0.39	118473335	46344	50.13	2565	2570	2550	3325	1795	2560	2556.39	1.00	-2051	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	720	-15.64	0.97	12	0.16	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
117	20240607	130537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2560	0	3	0.00	61656580	24088	26.06	2565	2570	2555	3325	1795	2560	2559.64	1.00	426	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	723	-15.71	0.97	12	0.09	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
118	20240607	120542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2560	0	3	0.00	52483825	20505	22.18	2565	2570	2555	3325	1795	2560	2559.56	1.00	535	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	723	-15.71	0.97	12	0.07	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
119	20240607	110538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2560	0	3	0.00	42920125	16769	18.14	2565	2570	2555	3325	1795	2560	2559.49	1.00	693	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	723	-15.71	0.97	12	0.06	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
120	20240607	100541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	5	2	0.20	24596590	9606	10.39	2565	2570	2555	3325	1795	2560	2560.54	1.00	686	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	724	-15.74	0.97	12	0.03	-163.00	2642.00	4000	20231206	-35.88	2535	20240530	1.18	3185	-19.47	20240102	2535	1.18	20240530	4000	-35.88	20231206	2535	1.18	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
121	20240607	090539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2560	0	3	0.00	3162540	1235	1.34	2565	2565	2560	3325	1795	2560	2560.76	1.00	-26	2610	2585	2570	2545	2530	2577	2537	141	765	500	1840	5	1	28231302	723	-15.71	0.97	12	0.00	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	5.30	N	065950	500	141 억	281956	N	N	N	N
122	20240605	160539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2560	-10	5	-0.39	234746535	91435	58.15	2565	2595	2555	3340	1800	2570	2567.37	1.01	-2132	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	723	-15.71	0.97	12	0.32	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
123	20240605	150535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-5	5	-0.19	199767300	77795	49.48	2565	2595	2555	3340	1800	2570	2567.87	1.01	-7818	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	724	-15.74	0.97	12	0.28	-163.00	2642.00	4000	20231206	-35.88	2535	20240530	1.18	3185	-19.47	20240102	2535	1.18	20240530	4000	-35.88	20231206	2535	1.18	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
124	20240605	140537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-5	5	-0.19	157840505	61472	39.10	2565	2595	2555	3340	1800	2570	2567.68	1.01	-7389	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	724	-15.74	0.97	12	0.22	-163.00	2642.00	4000	20231206	-35.88	2535	20240530	1.18	3185	-19.47	20240102	2535	1.18	20240530	4000	-35.88	20231206	2535	1.18	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
125	20240605	130539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2570	0	3	0.00	141329955	55032	35.00	2565	2595	2555	3340	1800	2570	2568.14	1.01	-7278	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	726	-15.77	0.97	12	0.19	-163.00	2642.00	4000	20231206	-35.75	2535	20240530	1.38	3185	-19.31	20240102	2535	1.38	20240530	4000	-35.75	20231206	2535	1.38	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
126	20240605	120537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-5	5	-0.19	101782800	39592	25.18	2565	2595	2555	3340	1800	2570	2570.79	1.01	-3255	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	724	-15.74	0.97	12	0.14	-163.00	2642.00	4000	20231206	-35.88	2535	20240530	1.18	3185	-19.47	20240102	2535	1.18	20240530	4000	-35.88	20231206	2535	1.18	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
127	20240605	110538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	10	2	0.39	90533975	35203	22.39	2565	2595	2555	3340	1800	2570	2571.77	1.01	-98	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	728	-15.83	0.98	12	0.12	-163.00	2642.00	4000	20231206	-35.50	2535	20240530	1.78	3185	-19.00	20240102	2535	1.78	20240530	4000	-35.50	20231206	2535	1.78	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
128	20240605	100538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2575	5	2	0.19	76683940	29812	18.96	2565	2595	2555	3340	1800	2570	2572.25	1.01	1365	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	727	-15.80	0.97	12	0.11	-163.00	2642.00	4000	20231206	-35.62	2535	20240530	1.58	3185	-19.15	20240102	2535	1.58	20240530	4000	-35.62	20231206	2535	1.58	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
129	20240605	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	15	2	0.58	20163615	7851	4.99	2565	2590	2565	3340	1800	2570	2568.29	1.01	2578	2646	2607	2576	2537	2506	2592	2522	141	770	500	1850	5	1	28231302	730	-15.86	0.98	12	0.03	-163.00	2642.00	4000	20231206	-35.38	2535	20240530	1.97	3185	-18.84	20240102	2535	1.97	20240530	4000	-35.38	20231206	2535	1.97	20240530	5.48	N	065950	500	141 억	284062	N	N	N	N
130	20240604	160533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2570	-50	5	-1.91	394419625	153400	120.19	2615	2615	2545	3405	1835	2620	2571.20	1.04	-11446	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	726	-15.77	0.97	12	0.54	-163.00	2642.00	4000	20231206	-35.75	2535	20240530	1.38	3185	-19.31	20240102	2535	1.38	20240530	4000	-35.75	20231206	2535	1.38	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
131	20240604	150532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-35	5	-1.34	330416280	128525	100.70	2615	2615	2545	3405	1835	2620	2570.83	1.04	-12971	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	730	-15.86	0.98	12	0.46	-163.00	2642.00	4000	20231206	-35.38	2535	20240530	1.97	3185	-18.84	20240102	2535	1.97	20240530	4000	-35.38	20231206	2535	1.97	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
132	20240604	140534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2575	-45	5	-1.72	254074780	98879	77.47	2615	2615	2545	3405	1835	2620	2569.55	1.04	-15333	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	727	-15.80	0.97	12	0.35	-163.00	2642.00	4000	20231206	-35.62	2535	20240530	1.58	3185	-19.15	20240102	2535	1.58	20240530	4000	-35.62	20231206	2535	1.58	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
133	20240604	130532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2570	-50	5	-1.91	215822370	84022	65.83	2615	2615	2545	3405	1835	2620	2568.64	1.04	-18742	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	726	-15.77	0.97	12	0.30	-163.00	2642.00	4000	20231206	-35.75	2535	20240530	1.38	3185	-19.31	20240102	2535	1.38	20240530	4000	-35.75	20231206	2535	1.38	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
134	20240604	120531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-70	5	-2.67	198704370	77350	60.60	2615	2615	2545	3405	1835	2620	2568.90	1.04	-16963	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	720	-15.64	0.97	12	0.27	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
135	20240604	110528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-55	5	-2.10	108152145	41893	32.82	2615	2615	2565	3405	1835	2620	2581.62	1.04	-14638	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	724	-15.74	0.97	12	0.15	-163.00	2642.00	4000	20231206	-35.88	2535	20240530	1.18	3185	-19.47	20240102	2535	1.18	20240530	4000	-35.88	20231206	2535	1.18	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
136	20240604	100531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2595	-25	5	-0.95	55521680	21437	16.80	2615	2615	2575	3405	1835	2620	2589.99	1.04	-6528	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	733	-15.92	0.98	12	0.08	-163.00	2642.00	4000	20231206	-35.12	2535	20240530	2.37	3185	-18.52	20240102	2535	2.37	20240530	4000	-35.12	20231206	2535	2.37	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
137	20240604	090532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2595	-25	5	-0.95	16992450	6540	5.12	2615	2615	2585	3405	1835	2620	2598.22	1.04	-181	2686	2652	2626	2592	2566	2650	2590	141	785	500	1880	5	1	28231302	733	-15.92	0.98	12	0.02	-163.00	2642.00	4000	20231206	-35.12	2535	20240530	2.37	3185	-18.52	20240102	2535	2.37	20240530	4000	-35.12	20231206	2535	2.37	20240530	5.65	N	065950	500	141 억	294535	N	N	N	N
138	20240603	160526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	0	3	0.00	293434985	111633	24.15	2620	2660	2600	3405	1835	2620	2628.76	0.99	12839	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	740	-16.07	0.99	12	0.40	-163.00	2642.00	4000	20231206	-34.50	2535	20240530	3.35	3185	-17.74	20240102	2535	3.35	20240530	4000	-34.50	20231206	2535	3.35	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
139	20240603	150527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	10	2	0.38	273775125	104130	22.53	2620	2660	2600	3405	1835	2620	2629.17	0.99	12802	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	742	-16.13	1.00	12	0.37	-163.00	2642.00	4000	20231206	-34.25	2535	20240530	3.75	3185	-17.43	20240102	2535	3.75	20240530	4000	-34.25	20231206	2535	3.75	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
140	20240603	140524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	20	2	0.76	257133375	97788	21.16	2620	2660	2600	3405	1835	2620	2629.50	0.99	10218	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	745	-16.20	1.00	12	0.35	-163.00	2642.00	4000	20231206	-34.00	2535	20240530	4.14	3185	-17.11	20240102	2535	4.14	20240530	4000	-34.00	20231206	2535	4.14	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
141	20240603	130525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	0	3	0.00	198604150	75468	16.33	2620	2660	2600	3405	1835	2620	2631.63	0.99	1645	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	740	-16.07	0.99	12	0.27	-163.00	2642.00	4000	20231206	-34.50	2535	20240530	3.35	3185	-17.74	20240102	2535	3.35	20240530	4000	-34.50	20231206	2535	3.35	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
142	20240603	120526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	10	2	0.38	183958530	69884	15.12	2620	2660	2600	3405	1835	2620	2632.34	0.99	978	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	742	-16.13	1.00	12	0.25	-163.00	2642.00	4000	20231206	-34.25	2535	20240530	3.75	3185	-17.43	20240102	2535	3.75	20240530	4000	-34.25	20231206	2535	3.75	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
143	20240603	110523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	-5	5	-0.19	143708145	54466	11.78	2620	2660	2605	3405	1835	2620	2638.49	0.99	-74	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	738	-16.04	0.99	12	0.19	-163.00	2642.00	4000	20231206	-34.62	2535	20240530	3.16	3185	-17.90	20240102	2535	3.16	20240530	4000	-34.62	20231206	2535	3.16	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
144	20240603	100520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	15	2	0.57	107917970	40865	8.84	2620	2660	2605	3405	1835	2620	2640.84	0.99	3254	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	744	-16.17	1.00	12	0.14	-163.00	2642.00	4000	20231206	-34.12	2535	20240530	3.94	3185	-17.27	20240102	2535	3.94	20240530	4000	-34.12	20231206	2535	3.94	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N
145	20240603	090520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	15	2	0.57	17446395	6651	1.44	2620	2640	2605	3405	1835	2620	2623.12	0.99	-46	2803	2711	2643	2551	2483	2757	2597	141	785	500	1880	5	1	28231302	744	-16.17	1.00	12	0.02	-163.00	2642.00	4000	20231206	-34.12	2535	20240530	3.94	3185	-17.27	20240102	2535	3.94	20240530	4000	-34.12	20231206	2535	3.94	20240530	5.91	N	065950	500	141 억	280149	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History