KissMeData/267790/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	161039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7460	-110	5	-1.45	304819810	40288	121.84	7560	7680	7210	9840	5300	7570	7566.05	0.46	0	-794	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	588	-9.96	1.93	12	0.51	-749.00	3865.00	9280	20230620	-19.61	4940	20221024	51.01	9280	-19.61	20230620	6650	12.18	20230103	9280	-19.61	20230620	4940	51.01	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
3	20230731	151039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7550	-20	5	-0.26	289452350	38242	115.66	7560	7680	7210	9840	5300	7570	7568.96	0.46	0	-711	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	596	-10.08	1.95	12	0.48	-749.00	3865.00	9280	20230620	-18.64	4940	20221024	52.83	9280	-18.64	20230620	6650	13.53	20230103	9280	-18.64	20230620	4940	52.83	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
4	20230731	141046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7640	70	2	0.92	242291370	32058	96.95	7560	7670	7210	9840	5300	7570	7557.91	0.46	0	790	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	603	-10.20	1.98	12	0.41	-749.00	3865.00	9280	20230620	-17.67	4940	20221024	54.66	9280	-17.67	20230620	6650	14.89	20230103	9280	-17.67	20230620	4940	54.66	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
5	20230731	131045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7630	60	2	0.79	234456040	31031	93.85	7560	7670	7210	9840	5300	7570	7555.54	0.46	0	472	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	602	-10.19	1.97	12	0.39	-749.00	3865.00	9280	20230620	-17.78	4940	20221024	54.45	9280	-17.78	20230620	6650	14.74	20230103	9280	-17.78	20230620	4940	54.45	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
6	20230731	121054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7600	30	2	0.40	183846270	24377	73.72	7560	7640	7210	9840	5300	7570	7541.79	0.46	0	-1061	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	600	-10.15	1.97	12	0.31	-749.00	3865.00	9280	20230620	-18.10	4940	20221024	53.85	9280	-18.10	20230620	6650	14.29	20230103	9280	-18.10	20230620	4940	53.85	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
7	20230731	111056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7600	30	2	0.40	162470710	21565	65.22	7560	7640	7210	9840	5300	7570	7534.00	0.46	0	-903	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	600	-10.15	1.97	12	0.27	-749.00	3865.00	9280	20230620	-18.10	4940	20221024	53.85	9280	-18.10	20230620	6650	14.29	20230103	9280	-18.10	20230620	4940	53.85	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
8	20230731	101052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7600	30	2	0.40	108700680	14483	43.80	7560	7640	7210	9840	5300	7570	7505.40	0.46	0	-2282	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	600	-10.15	1.97	12	0.18	-749.00	3865.00	9280	20230620	-18.10	4940	20221024	53.85	9280	-18.10	20230620	6650	14.29	20230103	9280	-18.10	20230620	4940	53.85	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
9	20230731	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7560	-10	5	-0.13	4052160	536	1.62	7560	7560	7560	9840	5300	7570	7560.00	0.46	0	-396	8136	7852	7316	7032	6496	7995	7175	39	2270	500	5290	10	1	7888500	596	-10.09	1.96	12	0.01	-749.00	3865.00	9280	20230620	-18.53	4940	20221024	53.04	9280	-18.53	20230620	6650	13.68	20230103	9280	-18.53	20230620	4940	53.04	20221024	0.42	N	267790	500	39 억	36415	N	N	N	N
10	20230728	161044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7570	410	2	5.73	243364030	32932	78.75	7160	7600	6780	9300	5020	7160	7389.84	0.46	0	-358	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	597	-10.11	1.96	12	0.42	-749.00	3865.00	9280	20230620	-18.43	4940	20221024	53.24	9280	-18.43	20230620	6650	13.83	20230103	9280	-18.43	20230620	4940	53.24	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
11	20230728	151041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7510	350	2	4.89	228039530	30901	73.89	7160	7600	6780	9300	5020	7160	7379.68	0.46	0	-388	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	592	-10.03	1.94	12	0.39	-749.00	3865.00	9280	20230620	-19.07	4940	20221024	52.02	9280	-19.07	20230620	6650	12.93	20230103	9280	-19.07	20230620	4940	52.02	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
12	20230728	141039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7420	260	2	3.63	172703640	23490	56.17	7160	7600	6780	9300	5020	7160	7352.22	0.46	0	-525	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	585	-9.91	1.92	12	0.30	-749.00	3865.00	9280	20230620	-20.04	4940	20221024	50.20	9280	-20.04	20230620	6650	11.58	20230103	9280	-20.04	20230620	4940	50.20	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
13	20230728	131043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7310	150	2	2.09	150728400	20487	48.99	7160	7600	6780	9300	5020	7160	7357.27	0.46	0	-1091	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	577	-9.76	1.89	12	0.26	-749.00	3865.00	9280	20230620	-21.23	4940	20221024	47.98	9280	-21.23	20230620	6650	9.92	20230103	9280	-21.23	20230620	4940	47.98	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
14	20230728	121040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7150	-10	5	-0.14	32581930	4600	11.00	7160	7240	6780	9300	5020	7160	7083.03	0.46	0	307	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	564	-9.55	1.85	12	0.06	-749.00	3865.00	9280	20230620	-22.95	4940	20221024	44.74	9280	-22.95	20230620	6650	7.52	20230103	9280	-22.95	20230620	4940	44.74	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
15	20230728	111048	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7190	30	2	0.42	29408280	4157	9.94	7160	7240	6780	9300	5020	7160	7074.40	0.46	0	307	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	567	-9.60	1.86	12	0.05	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6650	8.12	20230103	9280	-22.52	20230620	4940	45.55	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
16	20230728	101037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7060	-100	5	-1.40	22442420	3189	7.63	7160	7170	6780	9300	5020	7160	7037.45	0.46	0	329	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	557	-9.43	1.83	12	0.04	-749.00	3865.00	9280	20230620	-23.92	4940	20221024	42.91	9280	-23.92	20230620	6650	6.17	20230103	9280	-23.92	20230620	4940	42.91	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
17	20230728	091047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7020	-140	5	-1.96	13562170	1942	4.64	7160	7160	6780	9300	5020	7160	6983.61	0.46	0	80	7520	7340	7040	6860	6560	7430	6950	39	2140	500	5010	10	1	7888500	554	-9.37	1.82	12	0.02	-749.00	3865.00	9280	20230620	-24.35	4940	20221024	42.11	9280	-24.35	20230620	6650	5.56	20230103	9280	-24.35	20230620	4940	42.11	20221024	0.44	N	267790	500	39 억	36355	N	N	N	N
18	20230727	161038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7160	150	2	2.14	290253060	41797	67.28	6740	7220	6740	9110	4910	7010	6944.35	0.34	-318	9146	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	565	-9.56	1.85	12	0.53	-749.00	3865.00	9280	20230620	-22.84	4940	20221024	44.94	9280	-22.84	20230620	6650	7.67	20230103	9280	-22.84	20230620	4940	44.94	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
19	20230727	151038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7140	130	2	1.85	279349770	40273	64.83	6740	7140	6740	9110	4910	7010	6936.40	0.34	-318	8777	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	563	-9.53	1.85	12	0.51	-749.00	3865.00	9280	20230620	-23.06	4940	20221024	44.53	9280	-23.06	20230620	6650	7.37	20230103	9280	-23.06	20230620	4940	44.53	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
20	20230727	141033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6990	-20	5	-0.29	257885520	37229	59.93	6740	7100	6740	9110	4910	7010	6927.01	0.34	-318	7667	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	551	-9.33	1.81	12	0.47	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6650	5.11	20230103	9280	-24.68	20230620	4940	41.50	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
21	20230727	131032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6990	-20	5	-0.29	241155300	34841	56.08	6740	7100	6740	9110	4910	7010	6921.60	0.34	-318	7100	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	551	-9.33	1.81	12	0.44	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6650	5.11	20230103	9280	-24.68	20230620	4940	41.50	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
22	20230727	121035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7000	-10	5	-0.14	227868530	32946	53.03	6740	7100	6740	9110	4910	7010	6916.42	0.34	-318	7292	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	552	-9.35	1.81	12	0.42	-749.00	3865.00	9280	20230620	-24.57	4940	20221024	41.70	9280	-24.57	20230620	6650	5.26	20230103	9280	-24.57	20230620	4940	41.70	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
23	20230727	111038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6990	-20	5	-0.29	209938310	30391	48.92	6740	7080	6740	9110	4910	7010	6907.91	0.34	-318	7460	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	551	-9.33	1.81	12	0.39	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6650	5.11	20230103	9280	-24.68	20230620	4940	41.50	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
24	20230727	101034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6970	-40	5	-0.57	137335120	19981	32.16	6740	7030	6740	9110	4910	7010	6873.29	0.34	-318	7169	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	550	-9.31	1.80	12	0.25	-749.00	3865.00	9280	20230620	-24.89	4940	20221024	41.09	9280	-24.89	20230620	6650	4.81	20230103	9280	-24.89	20230620	4940	41.09	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
25	20230727	091033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6900	-110	5	-1.57	92581680	13538	21.79	6740	7030	6740	9110	4910	7010	6838.65	0.34	-318	4869	7483	7246	7023	6786	6563	7135	6675	39	2100	500	4900	10	1	7888500	544	-9.21	1.79	12	0.17	-749.00	3865.00	9280	20230620	-25.65	4940	20221024	39.68	9280	-25.65	20230620	6650	3.76	20230103	9280	-25.65	20230620	4940	39.68	20221024	0.44	N	267790	500	39 억	27209	N	N	N	N
26	20230726	161031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7010	-250	5	-3.44	433907590	62125	555.38	7260	7260	6800	9430	5090	7260	6984.43	0.35	0	-656	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	553	-9.36	1.81	12	0.79	-749.00	3865.00	9280	20230620	-24.46	4940	20221024	41.90	9280	-24.46	20230620	6650	5.41	20230103	9280	-24.46	20230620	4940	41.90	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
27	20230726	151037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7010	-250	5	-3.44	425992130	60995	545.28	7260	7260	6800	9430	5090	7260	6984.05	0.35	0	-87	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	553	-9.36	1.81	12	0.77	-749.00	3865.00	9280	20230620	-24.46	4940	20221024	41.90	9280	-24.46	20230620	6650	5.41	20230103	9280	-24.46	20230620	4940	41.90	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
28	20230726	141029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7000	-260	5	-3.58	333505590	47762	426.98	7260	7260	6800	9430	5090	7260	6982.66	0.35	0	-484	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	552	-9.35	1.81	12	0.61	-749.00	3865.00	9280	20230620	-24.57	4940	20221024	41.70	9280	-24.57	20230620	6650	5.26	20230103	9280	-24.57	20230620	4940	41.70	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
29	20230726	131026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6900	-360	5	-4.96	270839780	38761	346.51	7260	7260	6800	9430	5090	7260	6987.43	0.35	0	1462	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	544	-9.21	1.79	12	0.49	-749.00	3865.00	9280	20230620	-25.65	4940	20221024	39.68	9280	-25.65	20230620	6650	3.76	20230103	9280	-25.65	20230620	4940	39.68	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
30	20230726	121029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6980	-280	5	-3.86	209681900	29887	267.18	7260	7260	6900	9430	5090	7260	7015.82	0.35	0	3464	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	551	-9.32	1.81	12	0.38	-749.00	3865.00	9280	20230620	-24.78	4940	20221024	41.30	9280	-24.78	20230620	6650	4.96	20230103	9280	-24.78	20230620	4940	41.30	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
31	20230726	111024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7020	-240	5	-3.31	179062570	25468	227.68	7260	7260	6900	9430	5090	7260	7030.88	0.35	0	3230	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	554	-9.37	1.82	12	0.32	-749.00	3865.00	9280	20230620	-24.35	4940	20221024	42.11	9280	-24.35	20230620	6650	5.56	20230103	9280	-24.35	20230620	4940	42.11	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
32	20230726	101032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7100	-160	5	-2.20	144314270	20495	183.22	7260	7260	6900	9430	5090	7260	7041.44	0.35	0	3717	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	560	-9.48	1.84	12	0.26	-749.00	3865.00	9280	20230620	-23.49	4940	20221024	43.72	9280	-23.49	20230620	6650	6.77	20230103	9280	-23.49	20230620	4940	43.72	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
33	20230726	091026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7190	-70	5	-0.96	30489880	4269	38.16	7260	7260	7120	9430	5090	7260	7142.16	0.35	0	3209	7613	7436	7293	7116	6973	7365	7045	39	2170	500	5080	10	1	7888500	567	-9.60	1.86	12	0.05	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6650	8.12	20230103	9280	-22.52	20230620	4940	45.55	20221024	0.43	N	267790	500	39 억	27527	N	N	N	N
34	20230725	161023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7260	-180	5	-2.42	81343180	11186	54.24	7430	7470	7150	9670	5210	7440	7271.88	0.35	0	-250	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	573	-9.69	1.88	12	0.14	-749.00	3865.00	9280	20230620	-21.77	4940	20221024	46.96	9280	-21.77	20230620	6650	9.17	20230103	9280	-21.77	20230620	4940	46.96	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
35	20230725	151012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7350	-90	5	-1.21	79193130	10891	52.81	7430	7470	7150	9670	5210	7440	7271.43	0.35	0	-231	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	580	-9.81	1.90	12	0.14	-749.00	3865.00	9280	20230620	-20.80	4940	20221024	48.79	9280	-20.80	20230620	6650	10.53	20230103	9280	-20.80	20230620	4940	48.79	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
36	20230725	141009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7270	-170	5	-2.28	74026920	10181	49.37	7430	7470	7150	9670	5210	7440	7271.09	0.35	0	-231	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	573	-9.71	1.88	12	0.13	-749.00	3865.00	9280	20230620	-21.66	4940	20221024	47.17	9280	-21.66	20230620	6650	9.32	20230103	9280	-21.66	20230620	4940	47.17	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
37	20230725	131020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7340	-100	5	-1.34	56917260	7824	37.94	7430	7470	7150	9670	5210	7440	7274.70	0.35	0	-249	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	579	-9.80	1.90	12	0.10	-749.00	3865.00	9280	20230620	-20.91	4940	20221024	48.58	9280	-20.91	20230620	6650	10.38	20230103	9280	-20.91	20230620	4940	48.58	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
38	20230725	121021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7350	-90	5	-1.21	46874620	6447	31.26	7430	7470	7150	9670	5210	7440	7270.76	0.35	0	49	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	580	-9.81	1.90	12	0.08	-749.00	3865.00	9280	20230620	-20.80	4940	20221024	48.79	9280	-20.80	20230620	6650	10.53	20230103	9280	-20.80	20230620	4940	48.79	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
39	20230725	111019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7370	-70	5	-0.94	41157320	5665	27.47	7430	7470	7150	9670	5210	7440	7265.19	0.35	0	-71	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	581	-9.84	1.91	12	0.07	-749.00	3865.00	9280	20230620	-20.58	4940	20221024	49.19	9280	-20.58	20230620	6650	10.83	20230103	9280	-20.58	20230620	4940	49.19	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
40	20230725	101018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7280	-160	5	-2.15	28802850	3974	19.27	7430	7470	7150	9670	5210	7440	7247.82	0.35	0	240	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	574	-9.72	1.88	12	0.05	-749.00	3865.00	9280	20230620	-21.55	4940	20221024	47.37	9280	-21.55	20230620	6650	9.47	20230103	9280	-21.55	20230620	4940	47.37	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
41	20230725	091017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7380	-60	5	-0.81	3199240	433	2.10	7430	7470	7360	9670	5210	7440	7388.55	0.35	0	-301	7646	7542	7356	7252	7066	7595	7305	39	2230	500	5200	10	1	7888500	582	-9.85	1.91	12	0.01	-749.00	3865.00	9280	20230620	-20.47	4940	20221024	49.39	9280	-20.47	20230620	6650	10.98	20230103	9280	-20.47	20230620	4940	49.39	20221024	0.43	N	267790	500	39 억	27777	N	N	N	N
42	20230724	161019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7440	130	2	1.78	150067500	20613	144.62	7310	7460	7170	9500	5120	7310	7279.83	0.40	0	-4114	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	587	-9.93	1.92	12	0.26	-749.00	3865.00	9280	20230620	-19.83	4940	20221024	50.61	9280	-19.83	20230620	6650	11.88	20230103	9280	-19.83	20230620	4940	50.61	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
43	20230724	151014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7340	30	2	0.41	119567060	16496	115.74	7310	7370	7170	9500	5120	7310	7248.25	0.40	0	-2673	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	579	-9.80	1.90	12	0.21	-749.00	3865.00	9280	20230620	-20.91	4940	20221024	48.58	9280	-20.91	20230620	6650	10.38	20230103	9280	-20.91	20230620	4940	48.58	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
44	20230724	141013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7270	-40	5	-0.55	77904990	10778	75.62	7310	7330	7170	9500	5120	7310	7228.15	0.40	0	-3493	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	573	-9.71	1.88	12	0.14	-749.00	3865.00	9280	20230620	-21.66	4940	20221024	47.17	9280	-21.66	20230620	6650	9.32	20230103	9280	-21.66	20230620	4940	47.17	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
45	20230724	131013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7280	-30	5	-0.41	73350100	10149	71.21	7310	7330	7170	9500	5120	7310	7227.32	0.40	0	-3344	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	574	-9.72	1.88	12	0.13	-749.00	3865.00	9280	20230620	-21.55	4940	20221024	47.37	9280	-21.55	20230620	6650	9.47	20230103	9280	-21.55	20230620	4940	47.37	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
46	20230724	121014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7190	-120	5	-1.64	63286590	8754	61.42	7310	7330	7170	9500	5120	7310	7229.45	0.40	0	-2671	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	567	-9.60	1.86	12	0.11	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6650	8.12	20230103	9280	-22.52	20230620	4940	45.55	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
47	20230724	111019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7200	-110	5	-1.50	46609340	6443	45.20	7310	7330	7170	9500	5120	7310	7234.11	0.40	0	-2641	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	568	-9.61	1.86	12	0.08	-749.00	3865.00	9280	20230620	-22.41	4940	20221024	45.75	9280	-22.41	20230620	6650	8.27	20230103	9280	-22.41	20230620	4940	45.75	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
48	20230724	101009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7220	-90	5	-1.23	38238100	5280	37.04	7310	7330	7170	9500	5120	7310	7242.06	0.40	0	-2400	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	570	-9.64	1.87	12	0.07	-749.00	3865.00	9280	20230620	-22.20	4940	20221024	46.15	9280	-22.20	20230620	6650	8.57	20230103	9280	-22.20	20230620	4940	46.15	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
49	20230724	091015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7210	-100	5	-1.37	13786480	1892	13.27	7310	7330	7190	9500	5120	7310	7286.72	0.40	0	-1237	7623	7466	7333	7176	7043	7400	7110	39	2190	500	5110	10	1	7888500	569	-9.63	1.87	12	0.02	-749.00	3865.00	9280	20230620	-22.31	4940	20221024	45.95	9280	-22.31	20230620	6650	8.42	20230103	9280	-22.31	20230620	4940	45.95	20221024	0.44	N	267790	500	39 억	31876	N	N	N	N
50	20230721	161004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7310	-110	5	-1.48	104026650	14253	77.16	7420	7490	7200	9640	5200	7420	7298.58	0.45	0	-3817	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	577	-9.76	1.89	12	0.18	-749.00	3865.00	9280	20230620	-21.23	4940	20221024	47.98	9280	-21.23	20230620	6650	9.92	20230103	9280	-21.23	20230620	4940	47.98	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
51	20230721	151006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7300	-120	5	-1.62	97374530	13343	72.23	7420	7490	7200	9640	5200	7420	7297.80	0.45	0	-3681	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	576	-9.75	1.89	12	0.17	-749.00	3865.00	9280	20230620	-21.34	4940	20221024	47.77	9280	-21.34	20230620	6650	9.77	20230103	9280	-21.34	20230620	4940	47.77	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
52	20230721	141002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7340	-80	5	-1.08	91322680	12514	67.75	7420	7490	7200	9640	5200	7420	7297.64	0.45	0	-3467	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	579	-9.80	1.90	12	0.16	-749.00	3865.00	9280	20230620	-20.91	4940	20221024	48.58	9280	-20.91	20230620	6650	10.38	20230103	9280	-20.91	20230620	4940	48.58	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
53	20230721	131006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7290	-130	5	-1.75	66082840	9062	49.06	7420	7490	7200	9640	5200	7420	7292.30	0.45	0	-2154	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	575	-9.73	1.89	12	0.11	-749.00	3865.00	9280	20230620	-21.44	4940	20221024	47.57	9280	-21.44	20230620	6650	9.62	20230103	9280	-21.44	20230620	4940	47.57	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
54	20230721	121018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7270	-150	5	-2.02	57935610	7940	42.98	7420	7490	7200	9640	5200	7420	7296.68	0.45	0	-1720	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	573	-9.71	1.88	12	0.10	-749.00	3865.00	9280	20230620	-21.66	4940	20221024	47.17	9280	-21.66	20230620	6650	9.32	20230103	9280	-21.66	20230620	4940	47.17	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
55	20230721	111014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7280	-140	5	-1.89	52109360	7137	38.64	7420	7490	7200	9640	5200	7420	7301.30	0.45	0	-1085	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	574	-9.72	1.88	12	0.09	-749.00	3865.00	9280	20230620	-21.55	4940	20221024	47.37	9280	-21.55	20230620	6650	9.47	20230103	9280	-21.55	20230620	4940	47.37	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
56	20230721	101013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7310	-110	5	-1.48	25265050	3432	18.58	7420	7490	7250	9640	5200	7420	7361.61	0.45	0	-974	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	577	-9.76	1.89	12	0.04	-749.00	3865.00	9280	20230620	-21.23	4940	20221024	47.98	9280	-21.23	20230620	6650	9.92	20230103	9280	-21.23	20230620	4940	47.98	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
57	20230721	091010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7460	40	2	0.54	14821730	2004	10.85	7420	7490	7250	9640	5200	7420	7396.07	0.45	0	-851	7753	7586	7473	7306	7193	7530	7250	39	2220	500	5190	10	1	7888500	588	-9.96	1.93	12	0.03	-749.00	3865.00	9280	20230620	-19.61	4940	20221024	51.01	9280	-19.61	20230620	6650	12.18	20230103	9280	-19.61	20230620	4940	51.01	20221024	0.44	N	267790	500	39 억	35689	N	N	N	N
58	20230720	161001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7420	-220	5	-2.88	136635920	18452	80.25	7640	7640	7360	9930	5350	7640	7404.93	0.49	0	-3128	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	585	-9.91	1.92	12	0.23	-749.00	3865.00	9280	20230620	-20.04	4940	20221024	50.20	9280	-20.04	20230620	6650	11.58	20230103	9280	-20.04	20230620	4940	50.20	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
59	20230720	151001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7400	-240	5	-3.14	126107680	17026	74.05	7640	7640	7360	9930	5350	7640	7406.77	0.49	0	-3059	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	584	-9.88	1.91	12	0.22	-749.00	3865.00	9280	20230620	-20.26	4940	20221024	49.80	9280	-20.26	20230620	6650	11.28	20230103	9280	-20.26	20230620	4940	49.80	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
60	20230720	141000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7430	-210	5	-2.75	118857260	16047	69.79	7640	7640	7360	9930	5350	7640	7406.82	0.49	0	-2695	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	586	-9.92	1.92	12	0.20	-749.00	3865.00	9280	20230620	-19.94	4940	20221024	50.40	9280	-19.94	20230620	6650	11.73	20230103	9280	-19.94	20230620	4940	50.40	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
61	20230720	131001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7430	-210	5	-2.75	102684020	13864	60.30	7640	7640	7360	9930	5350	7640	7406.52	0.49	0	-1757	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	586	-9.92	1.92	12	0.18	-749.00	3865.00	9280	20230620	-19.94	4940	20221024	50.40	9280	-19.94	20230620	6650	11.73	20230103	9280	-19.94	20230620	4940	50.40	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
62	20230720	121009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7370	-270	5	-3.53	93648000	12643	54.99	7640	7640	7360	9930	5350	7640	7407.10	0.49	0	-1100	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	581	-9.84	1.91	12	0.16	-749.00	3865.00	9280	20230620	-20.58	4940	20221024	49.19	9280	-20.58	20230620	6650	10.83	20230103	9280	-20.58	20230620	4940	49.19	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
63	20230720	111005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7400	-240	5	-3.14	84340880	11380	49.50	7640	7640	7360	9930	5350	7640	7411.33	0.49	0	-872	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	584	-9.88	1.91	12	0.14	-749.00	3865.00	9280	20230620	-20.26	4940	20221024	49.80	9280	-20.26	20230620	6650	11.28	20230103	9280	-20.26	20230620	4940	49.80	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
64	20230720	100954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7450	-190	5	-2.49	64992960	8762	38.11	7640	7640	7370	9930	5350	7640	7417.59	0.49	0	-92	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	588	-9.95	1.93	12	0.11	-749.00	3865.00	9280	20230620	-19.72	4940	20221024	50.81	9280	-19.72	20230620	6650	12.03	20230103	9280	-19.72	20230620	4940	50.81	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
65	20230720	090957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7460	-180	5	-2.36	33211760	4473	19.45	7640	7640	7380	9930	5350	7640	7424.94	0.49	0	40	7820	7730	7550	7460	7280	7775	7505	39	2290	500	5340	10	1	7888500	588	-9.96	1.93	12	0.06	-749.00	3865.00	9280	20230620	-19.61	4940	20221024	51.01	9280	-19.61	20230620	6650	12.18	20230103	9280	-19.61	20230620	4940	51.01	20221024	0.46	N	267790	500	39 억	38813	N	N	N	N
66	20230719	161015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7640	190	2	2.55	170351330	22813	73.25	7450	7640	7370	9680	5220	7450	7467.02	0.48	0	837	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	603	-10.20	1.98	12	0.29	-749.00	3865.00	9280	20230620	-17.67	4940	20221024	54.66	9280	-17.67	20230620	6650	14.89	20230103	9280	-17.67	20230620	4940	54.66	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
67	20230719	151013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7590	140	2	1.88	161331270	21628	69.44	7450	7640	7370	9680	5220	7450	7459.37	0.48	0	985	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	599	-10.13	1.96	12	0.27	-749.00	3865.00	9280	20230620	-18.21	4940	20221024	53.64	9280	-18.21	20230620	6650	14.14	20230103	9280	-18.21	20230620	4940	53.64	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
68	20230719	141017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7420	-30	5	-0.40	130134540	17463	56.07	7450	7640	7370	9680	5220	7450	7452.02	0.48	0	425	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	585	-9.91	1.92	12	0.22	-749.00	3865.00	9280	20230620	-20.04	4940	20221024	50.20	9280	-20.04	20230620	6650	11.58	20230103	9280	-20.04	20230620	4940	50.20	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
69	20230719	131003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7430	-20	5	-0.27	114767000	15385	49.40	7450	7640	7370	9680	5220	7450	7459.67	0.48	0	810	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	586	-9.92	1.92	12	0.20	-749.00	3865.00	9280	20230620	-19.94	4940	20221024	50.40	9280	-19.94	20230620	6650	11.73	20230103	9280	-19.94	20230620	4940	50.40	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
70	20230719	121020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7470	20	2	0.27	81806070	10934	35.11	7450	7640	7370	9680	5220	7450	7481.81	0.48	0	-18	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	589	-9.97	1.93	12	0.14	-749.00	3865.00	9280	20230620	-19.50	4940	20221024	51.21	9280	-19.50	20230620	6650	12.33	20230103	9280	-19.50	20230620	4940	51.21	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
71	20230719	111017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7570	120	2	1.61	60844910	8134	26.12	7450	7640	7370	9680	5220	7450	7480.32	0.48	0	-95	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	597	-10.11	1.96	12	0.10	-749.00	3865.00	9280	20230620	-18.43	4940	20221024	53.24	9280	-18.43	20230620	6650	13.83	20230103	9280	-18.43	20230620	4940	53.24	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
72	20230719	101008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7410	-40	5	-0.54	24117180	3244	10.42	7450	7470	7370	9680	5220	7450	7434.40	0.48	0	386	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	585	-9.89	1.92	12	0.04	-749.00	3865.00	9280	20230620	-20.15	4940	20221024	50.00	9280	-20.15	20230620	6650	11.43	20230103	9280	-20.15	20230620	4940	50.00	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
73	20230719	091008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7450	0	3	0.00	8675380	1163	3.73	7450	7470	7450	9680	5220	7450	7459.48	0.48	0	1040	7936	7692	7446	7202	6956	7815	7325	39	2230	500	5210	10	1	7888500	588	-9.95	1.93	12	0.01	-749.00	3865.00	9280	20230620	-19.72	4940	20221024	50.81	9280	-19.72	20230620	6650	12.03	20230103	9280	-19.72	20230620	4940	50.81	20221024	0.46	N	267790	500	39 억	38250	N	N	N	N
74	20230718	161007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7450	150	2	2.05	230204420	31145	114.01	7300	7690	7200	9490	5110	7300	7391.20	0.45	0	2369	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	588	-9.95	1.93	12	0.39	-749.00	3865.00	9280	20230620	-19.72	4940	20221024	50.81	9280	-19.72	20230620	6650	12.03	20230103	9280	-19.72	20230620	4940	50.81	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
75	20230718	151005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7440	140	2	1.92	217877750	29490	107.95	7300	7690	7200	9490	5110	7300	7388.19	0.45	0	2579	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	587	-9.93	1.92	12	0.37	-749.00	3865.00	9280	20230620	-19.83	4940	20221024	50.61	9280	-19.83	20230620	6650	11.88	20230103	9280	-19.83	20230620	4940	50.61	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
76	20230718	141002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7450	150	2	2.05	199357770	27000	98.84	7300	7690	7200	9490	5110	7300	7383.62	0.45	0	3504	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	588	-9.95	1.93	12	0.34	-749.00	3865.00	9280	20230620	-19.72	4940	20221024	50.81	9280	-19.72	20230620	6650	12.03	20230103	9280	-19.72	20230620	4940	50.81	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
77	20230718	131003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7450	150	2	2.05	181106310	24543	89.85	7300	7690	7200	9490	5110	7300	7379.14	0.45	0	4057	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	588	-9.95	1.93	12	0.31	-749.00	3865.00	9280	20230620	-19.72	4940	20221024	50.81	9280	-19.72	20230620	6650	12.03	20230103	9280	-19.72	20230620	4940	50.81	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
78	20230718	121012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7400	100	2	1.37	175198020	23749	86.94	7300	7690	7200	9490	5110	7300	7377.07	0.45	0	4385	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	584	-9.88	1.91	12	0.30	-749.00	3865.00	9280	20230620	-20.26	4940	20221024	49.80	9280	-20.26	20230620	6650	11.28	20230103	9280	-20.26	20230620	4940	49.80	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
79	20230718	111010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7490	190	2	2.60	147639990	20026	73.31	7300	7690	7200	9490	5110	7300	7372.42	0.45	0	4812	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	591	-10.00	1.94	12	0.25	-749.00	3865.00	9280	20230620	-19.29	4940	20221024	51.62	9280	-19.29	20230620	6650	12.63	20230103	9280	-19.29	20230620	4940	51.62	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
80	20230718	101003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7290	-10	5	-0.14	46065550	6300	23.06	7300	7400	7200	9490	5110	7300	7311.99	0.45	0	-1806	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	575	-9.73	1.89	12	0.08	-749.00	3865.00	9280	20230620	-21.44	4940	20221024	47.57	9280	-21.44	20230620	6650	9.62	20230103	9280	-21.44	20230620	4940	47.57	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
81	20230718	091000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7380	80	2	1.10	12174530	1664	6.09	7300	7400	7300	9490	5110	7300	7316.42	0.45	0	-533	7740	7520	7410	7190	7080	7465	7135	39	2190	500	5110	10	1	7888500	582	-9.85	1.91	12	0.02	-749.00	3865.00	9280	20230620	-20.47	4940	20221024	49.39	9280	-20.47	20230620	6650	10.98	20230103	9280	-20.47	20230620	4940	49.39	20221024	0.46	N	267790	500	39 억	35878	N	N	N	N
82	20230717	161002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7300	-290	5	-3.82	202089800	27307	76.24	7600	7630	7300	9860	5320	7590	7400.66	0.45	0	461	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	576	-9.75	1.89	12	0.35	-749.00	3865.00	9280	20230620	-21.34	4940	20221024	47.77	9280	-21.34	20230620	6650	9.77	20230103	9280	-21.34	20230620	4940	47.77	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
83	20230717	150958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7390	-200	5	-2.64	158064960	21284	59.42	7600	7630	7330	9860	5320	7590	7426.47	0.45	0	1087	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	583	-9.87	1.91	12	0.27	-749.00	3865.00	9280	20230620	-20.37	4940	20221024	49.60	9280	-20.37	20230620	6650	11.13	20230103	9280	-20.37	20230620	4940	49.60	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
84	20230717	141001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7430	-160	5	-2.11	120806060	16226	45.30	7600	7630	7360	9860	5320	7590	7445.22	0.45	0	234	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	586	-9.92	1.92	12	0.21	-749.00	3865.00	9280	20230620	-19.94	4940	20221024	50.40	9280	-19.94	20230620	6650	11.73	20230103	9280	-19.94	20230620	4940	50.40	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
85	20230717	130951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7400	-190	5	-2.50	116779730	15684	43.79	7600	7630	7360	9860	5320	7590	7445.79	0.45	0	362	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	584	-9.88	1.91	12	0.20	-749.00	3865.00	9280	20230620	-20.26	4940	20221024	49.80	9280	-20.26	20230620	6650	11.28	20230103	9280	-20.26	20230620	4940	49.80	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
86	20230717	121002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7380	-210	5	-2.77	101598250	13631	38.06	7600	7630	7380	9860	5320	7590	7453.47	0.45	0	360	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	582	-9.85	1.91	12	0.17	-749.00	3865.00	9280	20230620	-20.47	4940	20221024	49.39	9280	-20.47	20230620	6650	10.98	20230103	9280	-20.47	20230620	4940	49.39	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
87	20230717	110953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7490	-100	5	-1.32	71779030	9601	26.80	7600	7630	7400	9860	5320	7590	7476.20	0.45	0	195	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	591	-10.00	1.94	12	0.12	-749.00	3865.00	9280	20230620	-19.29	4940	20221024	51.62	9280	-19.29	20230620	6650	12.63	20230103	9280	-19.29	20230620	4940	51.62	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
88	20230717	100953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7500	-90	5	-1.19	33835760	4491	12.54	7600	7630	7470	9860	5320	7590	7534.13	0.45	0	-469	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	592	-10.01	1.94	12	0.06	-749.00	3865.00	9280	20230620	-19.18	4940	20221024	51.82	9280	-19.18	20230620	6650	12.78	20230103	9280	-19.18	20230620	4940	51.82	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
89	20230717	090953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7590	0	3	0.00	3867180	513	1.43	7600	7630	7510	9860	5320	7590	7538.36	0.45	0	-461	7923	7756	7633	7466	7343	7695	7405	39	2270	500	5310	10	1	7888500	599	-10.13	1.96	12	0.01	-749.00	3865.00	9280	20230620	-18.21	4940	20221024	53.64	9280	-18.21	20230620	6650	14.14	20230103	9280	-18.21	20230620	4940	53.64	20221024	0.46	N	267790	500	39 억	35417	N	N	N	N
90	20230714	160952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7590	-170	5	-2.19	272628680	35818	223.74	7800	7800	7510	10080	5440	7760	7611.50	0.53	0	-5815	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	599	-10.13	1.96	12	0.45	-749.00	3865.00	9280	20230620	-18.21	4940	20221024	53.64	9280	-18.21	20230620	6650	14.14	20230103	9280	-18.21	20230620	4940	53.64	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
91	20230714	150956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7600	-160	5	-2.06	236937860	31108	194.32	7800	7800	7510	10080	5440	7760	7616.62	0.53	0	-5536	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	600	-10.15	1.97	12	0.39	-749.00	3865.00	9280	20230620	-18.10	4940	20221024	53.85	9280	-18.10	20230620	6650	14.29	20230103	9280	-18.10	20230620	4940	53.85	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
92	20230714	141002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7560	-200	5	-2.58	175027320	22918	143.16	7800	7800	7550	10080	5440	7760	7637.11	0.53	0	-2075	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	596	-10.09	1.96	12	0.29	-749.00	3865.00	9280	20230620	-18.53	4940	20221024	53.04	9280	-18.53	20230620	6650	13.68	20230103	9280	-18.53	20230620	4940	53.04	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
93	20230714	130948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7600	-160	5	-2.06	143620170	18777	117.29	7800	7800	7550	10080	5440	7760	7648.73	0.53	0	-930	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	600	-10.15	1.97	12	0.24	-749.00	3865.00	9280	20230620	-18.10	4940	20221024	53.85	9280	-18.10	20230620	6650	14.29	20230103	9280	-18.10	20230620	4940	53.85	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
94	20230714	120948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7620	-140	5	-1.80	133391880	17429	108.87	7800	7800	7550	10080	5440	7760	7653.44	0.53	0	-438	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	601	-10.17	1.97	12	0.22	-749.00	3865.00	9280	20230620	-17.89	4940	20221024	54.25	9280	-17.89	20230620	6650	14.59	20230103	9280	-17.89	20230620	4940	54.25	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
95	20230714	110959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7610	-150	5	-1.93	106744940	13924	86.98	7800	7800	7550	10080	5440	7760	7666.26	0.53	0	-15	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	600	-10.16	1.97	12	0.18	-749.00	3865.00	9280	20230620	-18.00	4940	20221024	54.05	9280	-18.00	20230620	6650	14.44	20230103	9280	-18.00	20230620	4940	54.05	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
96	20230714	101000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7640	-120	5	-1.55	87238750	11352	70.91	7800	7800	7580	10080	5440	7760	7684.88	0.53	0	137	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	603	-10.20	1.98	12	0.14	-749.00	3865.00	9280	20230620	-17.67	4940	20221024	54.66	9280	-17.67	20230620	6650	14.89	20230103	9280	-17.67	20230620	4940	54.66	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
97	20230714	090955	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7700	-60	5	-0.77	49054970	6350	39.67	7800	7800	7650	10080	5440	7760	7725.19	0.53	0	3736	8186	7972	7786	7572	7386	7880	7480	39	2320	500	5430	10	1	7888500	607	-10.28	1.99	12	0.08	-749.00	3865.00	9280	20230620	-17.03	4940	20221024	55.87	9280	-17.03	20230620	6650	15.79	20230103	9280	-17.03	20230620	4940	55.87	20221024	0.46	N	267790	500	39 억	41480	N	N	N	N
98	20230713	160950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7760	-70	5	-0.89	124379710	15993	75.62	7820	8000	7600	10170	5490	7830	7777.13	0.56	0	-2641	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	612	-10.36	2.01	12	0.20	-749.00	3865.00	9280	20230620	-16.38	4940	20221024	57.09	9280	-16.38	20230620	6650	16.69	20230103	9280	-16.38	20230620	4940	57.09	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
99	20230713	150945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7800	-30	5	-0.38	121979320	15684	74.16	7820	8000	7600	10170	5490	7830	7777.31	0.56	0	-2581	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	615	-10.41	2.02	12	0.20	-749.00	3865.00	9280	20230620	-15.95	4940	20221024	57.89	9280	-15.95	20230620	6650	17.29	20230103	9280	-15.95	20230620	4940	57.89	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
100	20230713	140945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7770	-60	5	-0.77	101985790	13105	61.97	7820	8000	7600	10170	5490	7830	7782.20	0.56	0	-2053	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	613	-10.37	2.01	12	0.17	-749.00	3865.00	9280	20230620	-16.27	4940	20221024	57.29	9280	-16.27	20230620	6650	16.84	20230103	9280	-16.27	20230620	4940	57.29	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
101	20230713	130949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	-40	5	-0.51	92104000	11826	55.92	7820	8000	7600	10170	5490	7830	7788.26	0.56	0	-2319	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	615	-10.40	2.02	12	0.15	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
102	20230713	120944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	-40	5	-0.51	82290410	10560	49.93	7820	8000	7600	10170	5490	7830	7792.65	0.56	0	-1527	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	615	-10.40	2.02	12	0.13	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
103	20230713	110948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7880	50	2	0.64	79783120	10239	48.42	7820	8000	7600	10170	5490	7830	7792.08	0.56	0	-1459	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	622	-10.52	2.04	12	0.13	-749.00	3865.00	9280	20230620	-15.09	4940	20221024	59.51	9280	-15.09	20230620	6650	18.50	20230103	9280	-15.09	20230620	4940	59.51	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
104	20230713	100942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7850	20	2	0.26	56746270	7290	34.47	7820	8000	7600	10170	5490	7830	7784.12	0.56	0	-978	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	619	-10.48	2.03	12	0.09	-749.00	3865.00	9280	20230620	-15.41	4940	20221024	58.91	9280	-15.41	20230620	6650	18.05	20230103	9280	-15.41	20230620	4940	58.91	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
105	20230713	090944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7760	-70	5	-0.89	22139040	2881	13.62	7820	7820	7600	10170	5490	7830	7684.50	0.56	0	892	8103	7966	7853	7716	7603	7910	7660	39	2340	500	5480	10	1	7888500	612	-10.36	2.01	12	0.04	-749.00	3865.00	9280	20230620	-16.38	4940	20221024	57.09	9280	-16.38	20230620	6650	16.69	20230103	9280	-16.38	20230620	4940	57.09	20221024	0.46	N	267790	500	39 억	44121	N	N	N	N
106	20230712	160941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7830	-60	5	-0.76	164168540	21061	55.20	7990	7990	7740	10250	5530	7890	7794.91	0.56	0	-348	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	618	-10.45	2.03	12	0.27	-749.00	3865.00	9280	20230620	-15.62	4940	20221024	58.50	9280	-15.62	20230620	6650	17.74	20230103	9280	-15.62	20230620	4940	58.50	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
107	20230712	150934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	-100	5	-1.27	158030740	20276	53.14	7990	7990	7740	10250	5530	7890	7793.98	0.56	0	-283	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	615	-10.40	2.02	12	0.26	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
108	20230712	140931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7800	-90	5	-1.14	131364850	16844	44.15	7990	7990	7740	10250	5530	7890	7798.91	0.56	0	-94	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	615	-10.41	2.02	12	0.21	-749.00	3865.00	9280	20230620	-15.95	4940	20221024	57.89	9280	-15.95	20230620	6650	17.29	20230103	9280	-15.95	20230620	4940	57.89	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
109	20230712	130932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7800	-90	5	-1.14	118428590	15181	39.79	7990	7990	7740	10250	5530	7890	7801.11	0.56	0	345	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	615	-10.41	2.02	12	0.19	-749.00	3865.00	9280	20230620	-15.95	4940	20221024	57.89	9280	-15.95	20230620	6650	17.29	20230103	9280	-15.95	20230620	4940	57.89	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
110	20230712	120937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7760	-130	5	-1.65	82739720	10580	27.73	7990	7990	7740	10250	5530	7890	7820.39	0.56	0	-1939	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	612	-10.36	2.01	12	0.13	-749.00	3865.00	9280	20230620	-16.38	4940	20221024	57.09	9280	-16.38	20230620	6650	16.69	20230103	9280	-16.38	20230620	4940	57.09	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
111	20230712	110937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7820	-70	5	-0.89	71486070	9132	23.93	7990	7990	7740	10250	5530	7890	7828.08	0.56	0	-1692	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	617	-10.44	2.02	12	0.12	-749.00	3865.00	9280	20230620	-15.73	4940	20221024	58.30	9280	-15.73	20230620	6650	17.59	20230103	9280	-15.73	20230620	4940	58.30	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
112	20230712	100937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7840	-50	5	-0.63	63427520	8099	21.23	7990	7990	7750	10250	5530	7890	7831.52	0.56	0	-1460	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	618	-10.47	2.03	12	0.10	-749.00	3865.00	9280	20230620	-15.52	4940	20221024	58.70	9280	-15.52	20230620	6650	17.89	20230103	9280	-15.52	20230620	4940	58.70	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
113	20230712	090938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7830	-60	5	-0.76	24201350	3071	8.05	7990	7990	7800	10250	5530	7890	7880.61	0.56	0	-2733	8330	8110	7870	7650	7410	7990	7530	39	2360	500	5520	10	1	7888500	618	-10.45	2.03	12	0.04	-749.00	3865.00	9280	20230620	-15.62	4940	20221024	58.50	9280	-15.62	20230620	6650	17.74	20230103	9280	-15.62	20230620	4940	58.50	20221024	0.47	N	267790	500	39 억	44460	N	N	N	N
114	20230711	160924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7890	-10	5	-0.13	296596790	38155	139.59	7900	8090	7630	10270	5530	7900	7773.47	0.60	0	-3590	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	622	-10.53	2.04	12	0.48	-749.00	3865.00	9280	20230620	-14.98	4940	20221024	59.72	9280	-14.98	20230620	6650	18.65	20230103	9280	-14.98	20230620	4940	59.72	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
115	20230711	150922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7770	-130	5	-1.65	237240280	30536	111.72	7900	8090	7630	10270	5530	7900	7769.20	0.60	0	-4576	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	613	-10.37	2.01	12	0.39	-749.00	3865.00	9280	20230620	-16.27	4940	20221024	57.29	9280	-16.27	20230620	6650	16.84	20230103	9280	-16.27	20230620	4940	57.29	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
116	20230711	140915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7800	-100	5	-1.27	220108860	28319	103.61	7900	8090	7630	10270	5530	7900	7772.48	0.60	0	-4475	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	615	-10.41	2.02	12	0.36	-749.00	3865.00	9280	20230620	-15.95	4940	20221024	57.89	9280	-15.95	20230620	6650	17.29	20230103	9280	-15.95	20230620	4940	57.89	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
117	20230711	130906	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7800	-100	5	-1.27	175276410	22569	82.57	7900	8090	7630	10270	5530	7900	7766.25	0.60	0	-3572	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	615	-10.41	2.02	12	0.29	-749.00	3865.00	9280	20230620	-15.95	4940	20221024	57.89	9280	-15.95	20230620	6650	17.29	20230103	9280	-15.95	20230620	4940	57.89	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
118	20230711	120927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7740	-160	5	-2.03	98561700	12665	46.34	7900	8090	7740	10270	5530	7900	7782.21	0.60	0	-1199	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	611	-10.33	2.00	12	0.16	-749.00	3865.00	9280	20230620	-16.59	4940	20221024	56.68	9280	-16.59	20230620	6650	16.39	20230103	9280	-16.59	20230620	4940	56.68	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
119	20230711	110932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7750	-150	5	-1.90	86512900	11111	40.65	7900	8090	7740	10270	5530	7900	7786.24	0.60	0	-339	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	611	-10.35	2.01	12	0.14	-749.00	3865.00	9280	20230620	-16.49	4940	20221024	56.88	9280	-16.49	20230620	6650	16.54	20230103	9280	-16.49	20230620	4940	56.88	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
120	20230711	100929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	-110	5	-1.39	60804570	7807	28.56	7900	8090	7750	10270	5530	7900	7788.47	0.60	0	593	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	615	-10.40	2.02	12	0.10	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
121	20230711	090926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7870	-30	5	-0.38	4537290	574	2.10	7900	8090	7870	10270	5530	7900	7904.69	0.60	0	-124	8333	8116	7853	7636	7373	8225	7745	39	2370	500	5530	10	1	7888500	621	-10.51	2.04	12	0.01	-749.00	3865.00	9280	20230620	-15.19	4940	20221024	59.31	9280	-15.19	20230620	6650	18.35	20230103	9280	-15.19	20230620	4940	59.31	20221024	0.47	N	267790	500	39 억	47549	N	N	N	N
122	20230710	160918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7900	240	2	3.13	213295360	27333	101.76	7610	8070	7590	9950	5370	7660	7803.58	0.54	0	4603	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	623	-10.55	2.04	12	0.35	-749.00	3865.00	9280	20230620	-14.87	4940	20221024	59.92	9280	-14.87	20230620	6650	18.80	20230103	9280	-14.87	20230620	4940	59.92	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
123	20230710	150921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7940	280	2	3.66	195671950	25080	93.37	7610	8070	7590	9950	5370	7660	7801.91	0.54	0	5655	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	626	-10.60	2.05	12	0.32	-749.00	3865.00	9280	20230620	-14.44	4940	20221024	60.73	9280	-14.44	20230620	6650	19.40	20230103	9280	-14.44	20230620	4940	60.73	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
124	20230710	140911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7940	280	2	3.66	175496700	22500	83.77	7610	8070	7590	9950	5370	7660	7799.85	0.54	0	4799	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	626	-10.60	2.05	12	0.29	-749.00	3865.00	9280	20230620	-14.44	4940	20221024	60.73	9280	-14.44	20230620	6650	19.40	20230103	9280	-14.44	20230620	4940	60.73	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
125	20230710	130900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7710	50	2	0.65	67454640	8734	32.52	7610	7950	7590	9950	5370	7660	7723.22	0.54	0	1283	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	608	-10.29	1.99	12	0.11	-749.00	3865.00	9280	20230620	-16.92	4940	20221024	56.07	9280	-16.92	20230620	6650	15.94	20230103	9280	-16.92	20230620	4940	56.07	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
126	20230710	120925	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7730	70	2	0.91	55499990	7185	26.75	7610	7950	7590	9950	5370	7660	7724.42	0.54	0	1337	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	610	-10.32	2.00	12	0.09	-749.00	3865.00	9280	20230620	-16.70	4940	20221024	56.48	9280	-16.70	20230620	6650	16.24	20230103	9280	-16.70	20230620	4940	56.48	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
127	20230710	110922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7730	70	2	0.91	46686440	6045	22.51	7610	7950	7590	9950	5370	7660	7723.15	0.54	0	1983	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	610	-10.32	2.00	12	0.08	-749.00	3865.00	9280	20230620	-16.70	4940	20221024	56.48	9280	-16.70	20230620	6650	16.24	20230103	9280	-16.70	20230620	4940	56.48	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
128	20230710	100923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	130	2	1.70	38605900	5004	18.63	7610	7950	7590	9950	5370	7660	7715.01	0.54	0	2044	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	615	-10.40	2.02	12	0.06	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
129	20230710	090914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7830	170	2	2.22	26042430	3387	12.61	7610	7860	7590	9950	5370	7660	7688.94	0.54	0	1592	8046	7852	7726	7532	7406	7790	7470	39	2290	500	5360	10	1	7888500	618	-10.45	2.03	12	0.04	-749.00	3865.00	9280	20230620	-15.62	4940	20221024	58.50	9280	-15.62	20230620	6650	17.74	20230103	9280	-15.62	20230620	4940	58.50	20221024	0.46	N	267790	500	39 억	42614	N	N	N	N
130	20230707	160912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7660	-340	5	-4.25	207660040	26860	60.65	7910	7920	7600	10400	5600	8000	7731.20	0.57	0	-2521	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	604	-10.23	1.98	12	0.34	-749.00	3865.00	9280	20230620	-17.46	4940	20221024	55.06	9280	-17.46	20230620	6650	15.19	20230103	9280	-17.46	20230620	4940	55.06	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
131	20230707	150911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7760	-240	5	-3.00	184163490	23801	53.74	7910	7920	7600	10400	5600	8000	7737.64	0.57	0	-2465	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	612	-10.36	2.01	12	0.30	-749.00	3865.00	9280	20230620	-16.38	4940	20221024	57.09	9280	-16.38	20230620	6650	16.69	20230103	9280	-16.38	20230620	4940	57.09	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
132	20230707	140928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7740	-260	5	-3.25	172952490	22352	50.47	7910	7920	7600	10400	5600	8000	7737.67	0.57	0	-1932	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	611	-10.33	2.00	12	0.28	-749.00	3865.00	9280	20230620	-16.59	4940	20221024	56.68	9280	-16.59	20230620	6650	16.39	20230103	9280	-16.59	20230620	4940	56.68	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
133	20230707	130916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7720	-280	5	-3.50	163050150	21068	47.57	7910	7920	7600	10400	5600	8000	7739.23	0.57	0	-1644	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	609	-10.31	2.00	12	0.27	-749.00	3865.00	9280	20230620	-16.81	4940	20221024	56.28	9280	-16.81	20230620	6650	16.09	20230103	9280	-16.81	20230620	4940	56.28	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
134	20230707	120920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7690	-310	5	-3.88	127322860	16431	37.10	7910	7920	7600	10400	5600	8000	7748.94	0.57	0	-722	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	607	-10.27	1.99	12	0.21	-749.00	3865.00	9280	20230620	-17.13	4940	20221024	55.67	9280	-17.13	20230620	6650	15.64	20230103	9280	-17.13	20230620	4940	55.67	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
135	20230707	110925	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7790	-210	5	-2.62	81208640	10399	23.48	7910	7920	7690	10400	5600	8000	7809.27	0.57	0	-1650	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	615	-10.40	2.02	12	0.13	-749.00	3865.00	9280	20230620	-16.06	4940	20221024	57.69	9280	-16.06	20230620	6650	17.14	20230103	9280	-16.06	20230620	4940	57.69	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
136	20230707	100912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7870	-130	5	-1.62	51570450	6576	14.85	7910	7920	7760	10400	5600	8000	7842.22	0.57	0	-82	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	621	-10.51	2.04	12	0.08	-749.00	3865.00	9280	20230620	-15.19	4940	20221024	59.31	9280	-15.19	20230620	6650	18.35	20230103	9280	-15.19	20230620	4940	59.31	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
137	20230707	090913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7920	-80	5	-1.00	4468520	566	1.28	7910	7920	7850	10400	5600	8000	7894.91	0.57	0	-143	8193	8096	7913	7816	7633	8145	7865	39	2400	500	5600	10	1	7888500	625	-10.57	2.05	12	0.01	-749.00	3865.00	9280	20230620	-14.66	4940	20221024	60.32	9280	-14.66	20230620	6650	19.10	20230103	9280	-14.66	20230620	4940	60.32	20221024	0.46	N	267790	500	39 억	45135	N	N	N	N
138	20230706	160912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8000	-30	5	-0.37	346802130	44284	118.34	7990	8010	7730	10430	5630	8030	7831.32	0.57	0	246	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	631	-10.68	2.07	12	0.56	-749.00	3865.00	9280	20230620	-13.79	4940	20221024	61.94	9280	-13.79	20230620	6650	20.30	20230103	9280	-13.79	20230620	4940	61.94	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
139	20230706	150912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7960	-70	5	-0.87	331882500	42404	113.31	7990	8010	7730	10430	5630	8030	7826.68	0.57	0	462	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	628	-10.63	2.06	12	0.54	-749.00	3865.00	9280	20230620	-14.22	4940	20221024	61.13	9280	-14.22	20230620	6650	19.70	20230103	9280	-14.22	20230620	4940	61.13	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
140	20230706	140914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7950	-80	5	-1.00	307544400	39336	105.11	7990	8010	7730	10430	5630	8030	7818.40	0.57	0	502	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	627	-10.61	2.06	12	0.50	-749.00	3865.00	9280	20230620	-14.33	4940	20221024	60.93	9280	-14.33	20230620	6650	19.55	20230103	9280	-14.33	20230620	4940	60.93	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
141	20230706	130911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7950	-80	5	-1.00	278977060	35716	95.44	7990	8010	7730	10430	5630	8030	7810.98	0.57	0	562	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	627	-10.61	2.06	12	0.45	-749.00	3865.00	9280	20230620	-14.33	4940	20221024	60.93	9280	-14.33	20230620	6650	19.55	20230103	9280	-14.33	20230620	4940	60.93	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
142	20230706	120852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7770	-260	5	-3.24	181171050	23228	62.07	7990	8010	7730	10430	5630	8030	7799.68	0.57	0	49	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	613	-10.37	2.01	12	0.29	-749.00	3865.00	9280	20230620	-16.27	4940	20221024	57.29	9280	-16.27	20230620	6650	16.84	20230103	9280	-16.27	20230620	4940	57.29	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
143	20230706	110918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7770	-260	5	-3.24	118051160	15088	40.32	7990	8010	7750	10430	5630	8030	7824.18	0.57	0	423	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	613	-10.37	2.01	12	0.19	-749.00	3865.00	9280	20230620	-16.27	4940	20221024	57.29	9280	-16.27	20230620	6650	16.84	20230103	9280	-16.27	20230620	4940	57.29	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
144	20230706	100913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	7870	-160	5	-1.99	66206220	8439	22.55	7990	8010	7750	10430	5630	8030	7845.27	0.57	0	-627	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	621	-10.51	2.04	12	0.11	-749.00	3865.00	9280	20230620	-15.19	4940	20221024	59.31	9280	-15.19	20230620	6650	18.35	20230103	9280	-15.19	20230620	4940	59.31	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
145	20230706	090911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8010	-20	5	-0.25	12829300	1628	4.35	7990	8010	7790	10430	5630	8030	7880.41	0.57	0	-358	8356	8192	8046	7882	7736	8120	7810	39	2400	500	5620	10	1	7888500	632	-10.69	2.07	12	0.02	-749.00	3865.00	9280	20230620	-13.69	4940	20221024	62.15	9280	-13.69	20230620	6650	20.45	20230103	9280	-13.69	20230620	4940	62.15	20221024	0.48	N	267790	500	39 억	44788	N	N	N	N
146	20230705	160908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8030	-50	5	-0.62	301227260	37421	78.12	8180	8210	7900	10500	5660	8080	8049.69	0.51	0	5144	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	633	-10.72	2.08	12	0.47	-749.00	3865.00	9280	20230620	-13.47	4940	20221024	62.55	9280	-13.47	20230620	6650	20.75	20230103	9280	-13.47	20230620	4940	62.55	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
147	20230705	150904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8050	-30	5	-0.37	296320730	36810	76.85	8180	8210	7900	10500	5660	8080	8050.01	0.51	0	5138	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	635	-10.75	2.08	12	0.47	-749.00	3865.00	9280	20230620	-13.25	4940	20221024	62.96	9280	-13.25	20230620	6650	21.05	20230103	9280	-13.25	20230620	4940	62.96	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
148	20230705	140855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8050	-30	5	-0.37	232258310	28819	60.17	8180	8210	7900	10500	5660	8080	8059.21	0.51	0	2184	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	635	-10.75	2.08	12	0.37	-749.00	3865.00	9280	20230620	-13.25	4940	20221024	62.96	9280	-13.25	20230620	6650	21.05	20230103	9280	-13.25	20230620	4940	62.96	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
149	20230705	130857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8080	0	3	0.00	196358460	24377	50.89	8180	8210	7900	10500	5660	8080	8055.07	0.51	0	3617	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	637	-10.79	2.09	12	0.31	-749.00	3865.00	9280	20230620	-12.93	4940	20221024	63.56	9280	-12.93	20230620	6650	21.50	20230103	9280	-12.93	20230620	4940	63.56	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
150	20230705	120856	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8120	40	2	0.50	175649550	21815	45.54	8180	8210	7900	10500	5660	8080	8051.78	0.51	0	3851	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	641	-10.84	2.10	12	0.28	-749.00	3865.00	9280	20230620	-12.50	4940	20221024	64.37	9280	-12.50	20230620	6650	22.11	20230103	9280	-12.50	20230620	4940	64.37	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
151	20230705	110905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8100	20	2	0.25	166623220	20700	43.22	8180	8210	7900	10500	5660	8080	8049.43	0.51	0	3812	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	639	-10.81	2.10	12	0.26	-749.00	3865.00	9280	20230620	-12.72	4940	20221024	63.97	9280	-12.72	20230620	6650	21.80	20230103	9280	-12.72	20230620	4940	63.97	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
152	20230705	100857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8060	-20	5	-0.25	115468320	14371	30.00	8180	8210	7900	10500	5660	8080	8034.81	0.51	0	643	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	636	-10.76	2.09	12	0.18	-749.00	3865.00	9280	20230620	-13.15	4940	20221024	63.16	9280	-13.15	20230620	6650	21.20	20230103	9280	-13.15	20230620	4940	63.16	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
153	20230705	090857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8100	20	2	0.25	9230100	1134	2.37	8180	8210	8100	10500	5660	8080	8139.42	0.51	0	-712	8653	8366	8183	7896	7713	8275	7805	39	2420	500	5650	10	1	7888500	639	-10.81	2.10	12	0.01	-749.00	3865.00	9280	20230620	-12.72	4940	20221024	63.97	9280	-12.72	20230620	6650	21.80	20230103	9280	-12.72	20230620	4940	63.97	20221024	0.48	N	267790	500	39 억	40287	N	N	N	N
154	20230704	160853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8080	-80	5	-0.98	390917170	47867	72.29	8300	8470	8000	10600	5720	8160	8166.75	0.46	0	3934	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	637	-10.79	2.09	12	0.61	-749.00	3865.00	9280	20230620	-12.93	4940	20221024	63.56	9280	-12.93	20230620	6650	21.50	20230103	9280	-12.93	20230620	4940	63.56	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
155	20230704	150843	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8110	-50	5	-0.61	383469480	46945	70.90	8300	8470	8000	10600	5720	8160	8168.48	0.46	0	3909	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	640	-10.83	2.10	12	0.60	-749.00	3865.00	9280	20230620	-12.61	4940	20221024	64.17	9280	-12.61	20230620	6650	21.95	20230103	9280	-12.61	20230620	4940	64.17	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
156	20230704	140848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8160	0	3	0.00	340906470	41695	62.97	8300	8470	8000	10600	5720	8160	8176.20	0.46	0	5404	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	644	-10.89	2.11	12	0.53	-749.00	3865.00	9280	20230620	-12.07	4940	20221024	65.18	9280	-12.07	20230620	6650	22.71	20230103	9280	-12.07	20230620	4940	65.18	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
157	20230704	130837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8170	10	2	0.12	326280870	39899	60.26	8300	8470	8000	10600	5720	8160	8177.67	0.46	0	6017	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	644	-10.91	2.11	12	0.51	-749.00	3865.00	9280	20230620	-11.96	4940	20221024	65.38	9280	-11.96	20230620	6650	22.86	20230103	9280	-11.96	20230620	4940	65.38	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
158	20230704	120847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8210	50	2	0.61	299226600	36598	55.27	8300	8470	8000	10600	5720	8160	8176.04	0.46	0	7101	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	648	-10.96	2.12	12	0.46	-749.00	3865.00	9280	20230620	-11.53	4940	20221024	66.19	9280	-11.53	20230620	6650	23.46	20230103	9280	-11.53	20230620	4940	66.19	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
159	20230704	110840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8220	60	2	0.74	281155570	34387	51.93	8300	8470	8000	10600	5720	8160	8176.22	0.46	0	8198	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	648	-10.97	2.13	12	0.44	-749.00	3865.00	9280	20230620	-11.42	4940	20221024	66.40	9280	-11.42	20230620	6650	23.61	20230103	9280	-11.42	20230620	4940	66.40	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
160	20230704	100837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8310	150	2	1.84	215224430	26437	39.93	8300	8400	8000	10600	5720	8160	8141.03	0.46	0	7154	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	656	-11.09	2.15	12	0.34	-749.00	3865.00	9280	20230620	-10.45	4940	20221024	68.22	9280	-10.45	20230620	6650	24.96	20230103	9280	-10.45	20230620	4940	68.22	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
161	20230704	090836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8160	0	3	0.00	23765810	2907	4.39	8300	8300	8120	10600	5720	8160	8175.37	0.46	0	-570	8840	8500	8310	7970	7780	8405	7875	39	2440	500	5710	10	1	7888500	644	-10.89	2.11	12	0.04	-749.00	3865.00	9280	20230620	-12.07	4940	20221024	65.18	9280	-12.07	20230620	6650	22.71	20230103	9280	-12.07	20230620	4940	65.18	20221024	0.48	N	267790	500	39 억	36463	N	N	N	N
162	20230703	160828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8160	-440	5	-5.12	542946320	65603	325.64	8600	8650	8120	11180	6020	8600	8276.59	0.71	0	-19977	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	644	-10.89	2.11	12	0.83	-749.00	3865.00	9280	20230620	-12.07	4940	20221024	65.18	9280	-12.07	20230620	6650	22.71	20230103	9280	-12.07	20230620	4940	65.18	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
163	20230703	150837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8200	-400	5	-4.65	510426120	61624	305.89	8600	8650	8120	11180	6020	8600	8282.91	0.71	0	-18489	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	647	-10.95	2.12	12	0.78	-749.00	3865.00	9280	20230620	-11.64	4940	20221024	65.99	9280	-11.64	20230620	6650	23.31	20230103	9280	-11.64	20230620	4940	65.99	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
164	20230703	140835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8200	-400	5	-4.65	454425150	54782	271.92	8600	8650	8120	11180	6020	8600	8295.15	0.71	0	-14261	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	647	-10.95	2.12	12	0.69	-749.00	3865.00	9280	20230620	-11.64	4940	20221024	65.99	9280	-11.64	20230620	6650	23.31	20230103	9280	-11.64	20230620	4940	65.99	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
165	20230703	130829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8280	-320	5	-3.72	325251600	39021	193.69	8600	8650	8240	11180	6020	8600	8335.29	0.71	0	-10465	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	653	-11.05	2.14	12	0.49	-749.00	3865.00	9280	20230620	-10.78	4940	20221024	67.61	9280	-10.78	20230620	6650	24.51	20230103	9280	-10.78	20230620	4940	67.61	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
166	20230703	120837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8300	-300	5	-3.49	262115090	31379	155.76	8600	8650	8250	11180	6020	8600	8353.19	0.71	0	-6941	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	655	-11.08	2.15	12	0.40	-749.00	3865.00	9280	20230620	-10.56	4940	20221024	68.02	9280	-10.56	20230620	6650	24.81	20230103	9280	-10.56	20230620	4940	68.02	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
167	20230703	110830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8380	-220	5	-2.56	165342260	19700	97.79	8600	8650	8300	11180	6020	8600	8393.00	0.71	0	-3184	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	661	-11.19	2.17	12	0.25	-749.00	3865.00	9280	20230620	-9.70	4940	20221024	69.64	9280	-9.70	20230620	6650	26.02	20230103	9280	-9.70	20230620	4940	69.64	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
168	20230703	100818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8420	-180	5	-2.09	60584620	7133	35.41	8600	8650	8340	11180	6020	8600	8493.55	0.71	0	-2286	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	664	-11.24	2.18	12	0.09	-749.00	3865.00	9280	20230620	-9.27	4940	20221024	70.45	9280	-9.27	20230620	6650	26.62	20230103	9280	-9.27	20230620	4940	70.45	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N
169	20230703	090828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	8630	30	2	0.35	7422400	862	4.28	8600	8630	8600	11180	6020	8600	8610.69	0.71	0	402	8786	8692	8556	8462	8326	8740	8510	39	2580	500	6020	10	1	7888500	681	-11.52	2.23	12	0.01	-749.00	3865.00	9280	20230620	-7.00	4940	20221024	74.70	9280	-7.00	20230620	6650	29.77	20230103	9280	-7.00	20230620	4940	74.70	20221024	0.48	N	267790	500	39 억	56330	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History