KissMeData/047770/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1400	17	2	1.23	83351293	60198	146.13	1369	1401	1362	1797	969	1383	1384.10	0.74	-1468	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	530	14.29	0.83	12	0.16	98.00	1679.00	2150	20230830	-34.88	1285	20240719	8.95	1870	-25.13	20240109	1285	8.95	20240719	2150	-34.88	20230830	1285	8.95	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
3	20240731	150526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1397	14	2	1.01	70687076	51095	124.04	1369	1401	1362	1797	969	1383	1383.44	0.74	-1502	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	529	14.26	0.83	12	0.14	98.00	1679.00	2150	20230830	-35.02	1285	20240719	8.72	1870	-25.29	20240109	1285	8.72	20240719	2150	-35.02	20230830	1285	8.72	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
4	20240731	140529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	7	2	0.51	64510968	46657	113.26	1369	1401	1362	1797	969	1383	1382.66	0.74	-1389	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	526	14.18	0.83	12	0.12	98.00	1679.00	2150	20230830	-35.35	1285	20240719	8.17	1870	-25.67	20240109	1285	8.17	20240719	2150	-35.35	20230830	1285	8.17	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
5	20240731	130527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	6	2	0.43	62000364	44856	108.89	1369	1401	1362	1797	969	1383	1382.21	0.74	-983	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	526	14.17	0.83	12	0.12	98.00	1679.00	2150	20230830	-35.40	1285	20240719	8.09	1870	-25.72	20240109	1285	8.09	20240719	2150	-35.40	20230830	1285	8.09	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
6	20240731	120528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1379	-4	5	-0.29	54934015	39768	96.54	1369	1401	1362	1797	969	1383	1381.36	0.74	-733	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	522	14.07	0.82	12	0.11	98.00	1679.00	2150	20230830	-35.86	1285	20240719	7.32	1870	-26.26	20240109	1285	7.32	20240719	2150	-35.86	20230830	1285	7.32	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
7	20240731	110527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1400	17	2	1.23	48419764	34999	84.96	1369	1401	1363	1797	969	1383	1383.46	0.74	-900	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	530	14.29	0.83	12	0.09	98.00	1679.00	2150	20230830	-34.88	1285	20240719	8.95	1870	-25.13	20240109	1285	8.95	20240719	2150	-34.88	20230830	1285	8.95	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
8	20240731	100527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1365	-18	5	-1.30	10920042	7953	19.31	1369	1380	1363	1797	969	1383	1373.07	0.74	685	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	517	13.93	0.81	12	0.02	98.00	1679.00	2150	20230830	-36.51	1285	20240719	6.23	1870	-27.01	20240109	1285	6.23	20240719	2150	-36.51	20230830	1285	6.23	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
9	20240731	090521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1380	-3	5	-0.22	3584042	2614	6.35	1369	1380	1363	1797	969	1383	1371.09	0.74	708	1411	1397	1376	1362	1341	1386	1351	189	414	500	910	1	1	37842602	522	14.08	0.82	12	0.01	98.00	1679.00	2150	20230830	-35.81	1285	20240719	7.39	1870	-26.20	20240109	1285	7.39	20240719	2150	-35.81	20230830	1285	7.39	20240719	2.28	N	047770	500	189 억	280982	N	N	N	N
10	20240730	160512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	9	2	0.66	54492803	39648	42.28	1386	1390	1355	1786	962	1374	1374.41	0.74	185	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	523	14.11	0.82	12	0.10	98.00	1679.00	2150	20230830	-35.67	1285	20240719	7.63	1870	-26.04	20240109	1285	7.63	20240719	2150	-35.67	20230830	1285	7.63	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
11	20240730	150522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1374	0	3	0.00	42518564	30967	33.03	1386	1390	1358	1786	962	1374	1373.03	0.74	126	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	520	14.02	0.82	12	0.08	98.00	1679.00	2150	20230830	-36.09	1285	20240719	6.93	1870	-26.52	20240109	1285	6.93	20240719	2150	-36.09	20230830	1285	6.93	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
12	20240730	140514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1372	-2	5	-0.15	39807595	28991	30.92	1386	1390	1358	1786	962	1374	1373.10	0.74	134	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	519	14.00	0.82	12	0.08	98.00	1679.00	2150	20230830	-36.19	1285	20240719	6.77	1870	-26.63	20240109	1285	6.77	20240719	2150	-36.19	20230830	1285	6.77	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
13	20240730	130519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1371	-3	5	-0.22	36735710	26751	28.53	1386	1390	1358	1786	962	1374	1373.25	0.74	134	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	519	13.99	0.82	12	0.07	98.00	1679.00	2150	20230830	-36.23	1285	20240719	6.69	1870	-26.68	20240109	1285	6.69	20240719	2150	-36.23	20230830	1285	6.69	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
14	20240730	120516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	1	2	0.07	28281198	20539	21.90	1386	1390	1362	1786	962	1374	1376.95	0.74	133	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	520	14.03	0.82	12	0.05	98.00	1679.00	2150	20230830	-36.05	1285	20240719	7.00	1870	-26.47	20240109	1285	7.00	20240719	2150	-36.05	20230830	1285	7.00	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
15	20240730	110521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	1	2	0.07	23254109	16859	17.98	1386	1390	1362	1786	962	1374	1379.33	0.74	332	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	520	14.03	0.82	12	0.04	98.00	1679.00	2150	20230830	-36.05	1285	20240719	7.00	1870	-26.47	20240109	1285	7.00	20240719	2150	-36.05	20230830	1285	7.00	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
16	20240730	100520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1373	-1	5	-0.07	16950643	12266	13.08	1386	1390	1373	1786	962	1374	1381.92	0.74	-81	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	520	14.01	0.82	12	0.03	98.00	1679.00	2150	20230830	-36.14	1285	20240719	6.85	1870	-26.58	20240109	1285	6.85	20240719	2150	-36.14	20230830	1285	6.85	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
17	20240730	090522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	16	2	1.16	2080865	1503	1.60	1386	1390	1374	1786	962	1374	1384.47	0.74	-278	1428	1401	1386	1359	1344	1393	1351	189	412	500	900	1	1	37842602	526	14.18	0.83	12	0.00	98.00	1679.00	2150	20230830	-35.35	1285	20240719	8.17	1870	-25.67	20240109	1285	8.17	20240719	2150	-35.35	20230830	1285	8.17	20240719	2.32	N	047770	500	189 억	280740	N	N	N	N
18	20240729	160514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1374	-23	5	-1.65	129205715	93233	22.46	1397	1413	1371	1816	978	1397	1385.84	0.74	1144	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	520	14.02	0.82	12	0.25	98.00	1679.00	2165	20230721	-36.54	1285	20240719	6.93	1870	-26.52	20240109	1285	6.93	20240719	2150	-36.09	20230830	1285	6.93	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
19	20240729	150518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1374	-23	5	-1.65	123334475	88959	21.43	1397	1413	1372	1816	978	1397	1386.42	0.74	1435	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	520	14.02	0.82	12	0.24	98.00	1679.00	2165	20230721	-36.54	1285	20240719	6.93	1870	-26.52	20240109	1285	6.93	20240719	2150	-36.09	20230830	1285	6.93	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
20	20240729	140522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1377	-20	5	-1.43	113231838	81606	19.66	1397	1413	1372	1816	978	1397	1387.54	0.74	1435	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	521	14.05	0.82	12	0.22	98.00	1679.00	2165	20230721	-36.40	1285	20240719	7.16	1870	-26.36	20240109	1285	7.16	20240719	2150	-35.95	20230830	1285	7.16	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
21	20240729	130523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1374	-23	5	-1.65	82694825	59422	14.32	1397	1413	1374	1816	978	1397	1391.65	0.74	1435	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	520	14.02	0.82	12	0.16	98.00	1679.00	2165	20230721	-36.54	1285	20240719	6.93	1870	-26.52	20240109	1285	6.93	20240719	2150	-36.09	20230830	1285	6.93	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
22	20240729	120518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-11	5	-0.79	58985969	42227	10.17	1397	1413	1379	1816	978	1397	1396.88	0.74	1148	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	524	14.14	0.83	12	0.11	98.00	1679.00	2165	20230721	-35.98	1285	20240719	7.86	1870	-25.88	20240109	1285	7.86	20240719	2150	-35.53	20230830	1285	7.86	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
23	20240729	110518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1388	-9	5	-0.64	52782464	37749	9.09	1397	1413	1381	1816	978	1397	1398.25	0.74	1542	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	525	14.16	0.83	12	0.10	98.00	1679.00	2165	20230721	-35.89	1285	20240719	8.02	1870	-25.78	20240109	1285	8.02	20240719	2150	-35.44	20230830	1285	8.02	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
24	20240729	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1395	-2	5	-0.14	43626982	31157	7.51	1397	1413	1389	1816	978	1397	1400.23	0.74	1542	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	528	14.23	0.83	12	0.08	98.00	1679.00	2165	20230721	-35.57	1285	20240719	8.56	1870	-25.40	20240109	1285	8.56	20240719	2150	-35.12	20230830	1285	8.56	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
25	20240729	090514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1398	1	2	0.07	7181168	5140	1.24	1397	1405	1397	1816	978	1397	1397.11	0.74	-697	1508	1452	1395	1339	1282	1480	1367	189	419	500	920	1	1	37842602	529	14.27	0.83	12	0.01	98.00	1679.00	2165	20230721	-35.43	1285	20240719	8.79	1870	-25.24	20240109	1285	8.79	20240719	2150	-34.98	20230830	1285	8.79	20240719	2.37	N	047770	500	189 억	279267	N	N	N	N
26	20240726	160506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1397	42	2	3.10	582688982	414506	16.68	1355	1451	1338	1761	949	1355	1405.81	0.74	-423	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	529	14.26	0.83	12	1.10	98.00	1679.00	2250	20230720	-37.91	1285	20240719	8.72	1870	-25.29	20240109	1285	8.72	20240719	2150	-35.02	20230830	1285	8.72	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
27	20240726	150511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	32	2	2.36	571613449	406542	16.36	1355	1451	1338	1761	949	1355	1406.10	0.74	-8	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	525	14.15	0.83	12	1.07	98.00	1679.00	2250	20230720	-38.36	1285	20240719	7.94	1870	-25.83	20240109	1285	7.94	20240719	2150	-35.49	20230830	1285	7.94	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
28	20240726	140513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	37	2	2.73	535480653	380422	15.30	1355	1451	1338	1761	949	1355	1407.67	0.74	-80	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	527	14.20	0.83	12	1.01	98.00	1679.00	2250	20230720	-38.13	1285	20240719	8.33	1870	-25.56	20240109	1285	8.33	20240719	2150	-35.26	20230830	1285	8.33	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
29	20240726	130512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1396	41	2	3.03	505381157	358665	14.43	1355	1451	1338	1761	949	1355	1409.14	0.74	-2350	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	528	14.24	0.83	12	0.95	98.00	1679.00	2250	20230720	-37.96	1285	20240719	8.64	1870	-25.35	20240109	1285	8.64	20240719	2150	-35.07	20230830	1285	8.64	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
30	20240726	120516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	38	2	2.80	482819869	342570	13.78	1355	1451	1338	1761	949	1355	1409.49	0.74	-2617	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	527	14.21	0.83	12	0.91	98.00	1679.00	2250	20230720	-38.09	1285	20240719	8.40	1870	-25.51	20240109	1285	8.40	20240719	2150	-35.21	20230830	1285	8.40	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
31	20240726	110515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	35	2	2.58	473049119	335585	13.50	1355	1451	1338	1761	949	1355	1409.71	0.74	-1593	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	526	14.18	0.83	12	0.89	98.00	1679.00	2250	20230720	-38.22	1285	20240719	8.17	1870	-25.67	20240109	1285	8.17	20240719	2150	-35.35	20230830	1285	8.17	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
32	20240726	100514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	28	2	2.07	437790053	310158	12.48	1355	1451	1338	1761	949	1355	1411.60	0.74	-248	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	523	14.11	0.82	12	0.82	98.00	1679.00	2250	20230720	-38.53	1285	20240719	7.63	1870	-26.04	20240109	1285	7.63	20240719	2150	-35.67	20230830	1285	7.63	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
33	20240726	090511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1370	15	2	1.11	17044654	12561	0.51	1355	1370	1355	1761	949	1355	1357.03	0.74	-840	1585	1469	1380	1264	1175	1528	1323	189	406	500	890	1	1	37842602	518	13.98	0.82	12	0.03	98.00	1679.00	2250	20230720	-39.11	1285	20240719	6.61	1870	-26.74	20240109	1285	6.61	20240719	2150	-36.28	20230830	1285	6.61	20240719	2.37	N	047770	500	189 억	279691	N	N	N	N
34	20240725	160510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1355	60	2	4.63	3530773094	2474578	20341.78	1291	1496	1291	1683	907	1295	1426.82	0.91	-55079	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	513	13.83	0.81	12	6.54	98.00	1679.00	2260	20230719	-40.04	1285	20240719	5.45	1870	-27.54	20240109	1285	5.45	20240719	2150	-36.98	20230830	1285	5.45	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
35	20240725	150518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1340	45	2	3.47	3468863144	2428923	19966.49	1291	1496	1291	1683	907	1295	1428.15	0.91	-52642	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	507	13.67	0.80	12	6.42	98.00	1679.00	2260	20230719	-40.71	1285	20240719	4.28	1870	-28.34	20240109	1285	4.28	20240719	2150	-37.67	20230830	1285	4.28	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
36	20240725	140516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1335	40	2	3.09	3270679975	2287667	18805.32	1291	1496	1291	1683	907	1295	1429.70	0.91	-50375	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	505	13.62	0.80	12	6.05	98.00	1679.00	2260	20230719	-40.93	1285	20240719	3.89	1870	-28.61	20240109	1285	3.89	20240719	2150	-37.91	20230830	1285	3.89	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
37	20240725	130512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1344	49	2	3.78	3230045739	2257175	18554.66	1291	1496	1291	1683	907	1295	1431.01	0.91	-52508	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	509	13.71	0.80	12	5.96	98.00	1679.00	2260	20230719	-40.53	1285	20240719	4.59	1870	-28.13	20240109	1285	4.59	20240719	2150	-37.49	20230830	1285	4.59	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
38	20240725	120515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1376	81	2	6.25	3123471619	2178326	17906.50	1291	1496	1291	1683	907	1295	1433.89	0.91	-51711	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	521	14.04	0.82	12	5.76	98.00	1679.00	2260	20230719	-39.12	1285	20240719	7.08	1870	-26.42	20240109	1285	7.08	20240719	2150	-36.00	20230830	1285	7.08	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
39	20240725	110512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	88	2	6.80	3008997404	2095530	17225.89	1291	1496	1291	1683	907	1295	1435.91	0.91	-55237	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	523	14.11	0.82	12	5.54	98.00	1679.00	2260	20230719	-38.81	1285	20240719	7.63	1870	-26.04	20240109	1285	7.63	20240719	2150	-35.67	20230830	1285	7.63	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
40	20240725	100512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1416	121	2	9.34	2624822922	1825681	15007.65	1291	1496	1291	1683	907	1295	1437.72	0.91	-53747	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	536	14.45	0.84	12	4.82	98.00	1679.00	2260	20230719	-37.35	1285	20240719	10.19	1870	-24.28	20240109	1285	10.19	20240719	2150	-34.14	20230830	1285	10.19	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
41	20240725	090509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1311	16	2	1.24	4193767	3226	26.52	1291	1311	1291	1683	907	1295	1299.99	0.91	-862	1321	1307	1300	1286	1279	1304	1283	189	388	500	850	1	1	37842602	496	13.38	0.78	12	0.01	98.00	1679.00	2260	20230719	-41.99	1285	20240719	2.02	1870	-29.89	20240109	1285	2.02	20240719	2150	-39.02	20230830	1285	2.02	20240719	2.39	N	047770	500	189 억	343303	N	N	N	N
42	20240724	160506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1295	-3	5	-0.23	15849848	12165	43.77	1300	1314	1293	1687	909	1298	1302.94	0.91	765	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	490	13.21	0.77	12	0.03	98.00	1679.00	2260	20230718	-42.70	1285	20240719	0.78	1870	-30.75	20240109	1285	0.78	20240719	2150	-39.77	20230830	1285	0.78	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
43	20240724	150515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1306	8	2	0.62	13257268	10169	36.59	1300	1314	1293	1687	909	1298	1303.69	0.91	764	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	494	13.33	0.78	12	0.03	98.00	1679.00	2260	20230718	-42.21	1285	20240719	1.63	1870	-30.16	20240109	1285	1.63	20240719	2150	-39.26	20230830	1285	1.63	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
44	20240724	140510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1306	8	2	0.62	12880554	9880	35.55	1300	1314	1293	1687	909	1298	1303.70	0.91	764	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	494	13.33	0.78	12	0.03	98.00	1679.00	2260	20230718	-42.21	1285	20240719	1.63	1870	-30.16	20240109	1285	1.63	20240719	2150	-39.26	20230830	1285	1.63	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
45	20240724	130515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1306	8	2	0.62	12880554	9880	35.55	1300	1314	1293	1687	909	1298	1303.70	0.91	764	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	494	13.33	0.78	12	0.03	98.00	1679.00	2260	20230718	-42.21	1285	20240719	1.63	1870	-30.16	20240109	1285	1.63	20240719	2150	-39.26	20230830	1285	1.63	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
46	20240724	120517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1310	12	2	0.92	12603260	9666	34.78	1300	1314	1298	1687	909	1298	1303.88	0.91	764	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	496	13.37	0.78	12	0.03	98.00	1679.00	2260	20230718	-42.04	1285	20240719	1.95	1870	-29.95	20240109	1285	1.95	20240719	2150	-39.07	20230830	1285	1.95	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
47	20240724	110514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1302	4	2	0.31	6551448	5007	18.02	1300	1314	1300	1687	909	1298	1308.46	0.91	646	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	493	13.29	0.78	12	0.01	98.00	1679.00	2260	20230718	-42.39	1285	20240719	1.32	1870	-30.37	20240109	1285	1.32	20240719	2150	-39.44	20230830	1285	1.32	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
48	20240724	100513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1313	15	2	1.16	3688396	2825	10.17	1300	1313	1300	1687	909	1298	1305.63	0.91	646	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	497	13.40	0.78	12	0.01	98.00	1679.00	2260	20230718	-41.90	1285	20240719	2.18	1870	-29.79	20240109	1285	2.18	20240719	2150	-38.93	20230830	1285	2.18	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
49	20240724	090511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1305	7	2	0.54	664880	511	1.84	1300	1305	1300	1687	909	1298	1301.14	0.91	-29	1328	1312	1304	1288	1280	1321	1297	189	389	500	850	1	1	37842602	494	13.32	0.78	12	0.00	98.00	1679.00	2260	20230718	-42.26	1285	20240719	1.56	1870	-30.21	20240109	1285	1.56	20240719	2150	-39.30	20230830	1285	1.56	20240719	2.38	N	047770	500	189 억	342538	N	N	N	N
50	20240723	160504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1298	2	2	0.15	36147421	27790	68.20	1296	1320	1296	1684	908	1296	1300.73	0.91	-669	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	491	13.24	0.77	12	0.07	98.00	1679.00	2315	20230717	-43.93	1285	20240719	1.01	1870	-30.59	20240109	1285	1.01	20240719	2150	-39.63	20230830	1285	1.01	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
51	20240723	150518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1316	20	2	1.54	34353425	26409	64.81	1296	1320	1296	1684	908	1296	1300.82	0.91	-760	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	498	13.43	0.78	12	0.07	98.00	1679.00	2315	20230717	-43.15	1285	20240719	2.41	1870	-29.63	20240109	1285	2.41	20240719	2150	-38.79	20230830	1285	2.41	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
52	20240723	140507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1315	19	2	1.47	30299115	23300	57.18	1296	1320	1296	1684	908	1296	1300.39	0.91	-742	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	498	13.42	0.78	12	0.06	98.00	1679.00	2315	20230717	-43.20	1285	20240719	2.33	1870	-29.68	20240109	1285	2.33	20240719	2150	-38.84	20230830	1285	2.33	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
53	20240723	130506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1307	11	2	0.85	29792594	22915	56.23	1296	1320	1296	1684	908	1296	1300.14	0.91	-519	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	495	13.34	0.78	12	0.06	98.00	1679.00	2315	20230717	-43.54	1285	20240719	1.71	1870	-30.11	20240109	1285	1.71	20240719	2150	-39.21	20230830	1285	1.71	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
54	20240723	120509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1307	11	2	0.85	20848169	16031	39.34	1296	1310	1296	1684	908	1296	1300.49	0.91	-567	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	495	13.34	0.78	12	0.04	98.00	1679.00	2315	20230717	-43.54	1285	20240719	1.71	1870	-30.11	20240109	1285	1.71	20240719	2150	-39.21	20230830	1285	1.71	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
55	20240723	110510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1300	4	2	0.31	16979003	13051	32.03	1296	1310	1296	1684	908	1296	1300.97	0.91	-317	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	492	13.27	0.77	12	0.03	98.00	1679.00	2315	20230717	-43.84	1285	20240719	1.17	1870	-30.48	20240109	1285	1.17	20240719	2150	-39.53	20230830	1285	1.17	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
56	20240723	100508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1310	14	2	1.08	11443699	8790	21.57	1296	1310	1296	1684	908	1296	1301.90	0.91	-567	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	496	13.37	0.78	12	0.02	98.00	1679.00	2315	20230717	-43.41	1285	20240719	1.95	1870	-29.95	20240109	1285	1.95	20240719	2150	-39.07	20230830	1285	1.95	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
57	20240723	090511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1304	8	2	0.62	1540985	1189	2.92	1296	1305	1296	1684	908	1296	1296.03	0.91	-191	1352	1324	1310	1282	1268	1317	1275	189	388	500	850	1	1	37842602	493	13.31	0.78	12	0.00	98.00	1679.00	2315	20230717	-43.67	1285	20240719	1.48	1870	-30.27	20240109	1285	1.48	20240719	2150	-39.35	20230830	1285	1.48	20240719	2.73	N	047770	500	189 억	343191	N	N	N	N
58	20240722	160503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1296	-38	5	-2.85	51064908	38942	16.57	1334	1338	1296	1734	934	1334	1311.39	0.91	-1922	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	490	13.22	0.77	12	0.10	98.00	1679.00	2340	20230714	-44.62	1285	20240719	0.86	1870	-30.70	20240109	1285	0.86	20240719	2150	-39.72	20230830	1285	0.86	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
59	20240722	150509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1306	-28	5	-2.10	45053229	34305	14.60	1334	1338	1299	1734	934	1334	1313.31	0.91	208	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	494	13.33	0.78	12	0.09	98.00	1679.00	2340	20230714	-44.19	1285	20240719	1.63	1870	-30.16	20240109	1285	1.63	20240719	2150	-39.26	20230830	1285	1.63	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
60	20240722	140509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1307	-27	5	-2.02	27567022	20897	8.89	1334	1338	1306	1734	934	1334	1319.19	0.91	-1516	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	495	13.34	0.78	12	0.06	98.00	1679.00	2340	20230714	-44.15	1285	20240719	1.71	1870	-30.11	20240109	1285	1.71	20240719	2150	-39.21	20230830	1285	1.71	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
61	20240722	130506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1317	-17	5	-1.27	22904541	17334	7.38	1334	1338	1306	1734	934	1334	1321.37	0.91	-878	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	498	13.44	0.78	12	0.05	98.00	1679.00	2340	20230714	-43.72	1285	20240719	2.49	1870	-29.57	20240109	1285	2.49	20240719	2150	-38.74	20230830	1285	2.49	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
62	20240722	120507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1316	-18	5	-1.35	19040544	14382	6.12	1334	1338	1306	1734	934	1334	1323.91	0.91	-878	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	498	13.43	0.78	12	0.04	98.00	1679.00	2340	20230714	-43.76	1285	20240719	2.41	1870	-29.63	20240109	1285	2.41	20240719	2150	-38.79	20230830	1285	2.41	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
63	20240722	110506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	-14	5	-1.05	13925112	10482	4.46	1334	1338	1307	1734	934	1334	1328.48	0.91	-1166	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	500	13.47	0.79	12	0.03	98.00	1679.00	2340	20230714	-43.59	1285	20240719	2.72	1870	-29.41	20240109	1285	2.72	20240719	2150	-38.60	20230830	1285	2.72	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
64	20240722	100507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1326	-8	5	-0.60	13324238	10028	4.27	1334	1338	1307	1734	934	1334	1328.70	0.91	-1122	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	502	13.53	0.79	12	0.03	98.00	1679.00	2340	20230714	-43.33	1285	20240719	3.19	1870	-29.09	20240109	1285	3.19	20240719	2150	-38.33	20230830	1285	3.19	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
65	20240722	090505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1334	0	3	0.00	7820789	5865	2.50	1334	1338	1330	1734	934	1334	1333.47	0.91	-1231	1448	1391	1338	1281	1228	1364	1254	189	400	500	880	1	1	37842602	505	13.61	0.79	12	0.02	98.00	1679.00	2340	20230714	-42.99	1285	20240719	3.81	1870	-28.66	20240109	1285	3.81	20240719	2150	-37.95	20230830	1285	3.81	20240719	2.70	N	047770	500	189 억	345057	N	N	N	N
66	20240719	160456	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1334	-50	5	-3.61	308803190	234948	974.65	1384	1395	1285	1799	969	1384	1314.34	0.89	9630	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	505	13.61	0.79	12	0.62	98.00	1679.00	2355	20230713	-43.35	1285	20240719	3.81	1870	-28.66	20240109	1285	3.81	20240719	2260	-40.97	20230719	1285	3.81	20240719	2.68	N	047770	500	189 억	335449	N	N	N	N
67	20240719	150500	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1335	-49	5	-3.54	300512118	228688	948.68	1384	1395	1285	1799	969	1384	1314.07	0.89	11683	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	505	13.62	0.80	12	0.60	98.00	1679.00	2355	20230713	-43.31	1285	20240719	3.89	1870	-28.61	20240109	1285	3.89	20240719	2260	-40.93	20230719	1285	3.89	20240719	2.68	N	047770	500	189 억	335449	N	N	N	N
68	20240719	140504	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1331	-53	5	-3.83	286683179	218247	905.36	1384	1395	1285	1799	969	1384	1313.57	0.89	15481	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	504	13.58	0.79	12	0.58	98.00	1679.00	2355	20230713	-43.48	1285	20240719	3.58	1870	-28.82	20240109	1285	3.58	20240719	2260	-41.11	20230719	1285	3.58	20240719	2.68	N	047770	500	189 억	335449	N	N	N	N
69	20240719	130456	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1321	-63	5	-4.55	275524823	209796	870.31	1384	1395	1285	1799	969	1384	1313.30	0.89	17579	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	500	13.48	0.79	12	0.55	98.00	1679.00	2355	20230713	-43.91	1285	20240719	2.80	1870	-29.36	20240109	1285	2.80	20240719	2260	-41.55	20230719	1285	2.80	20240719	2.68	N	047770	500	189 억	335449	N	N	N	N
70	20240719	120457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1323	-61	5	-4.41	69755139	51359	213.05	1384	1395	1322	1799	969	1384	1358.19	0.89	10177	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	501	13.50	0.79	12	0.14	98.00	1679.00	2355	20230713	-43.82	1313	20240711	0.76	1870	-29.25	20240109	1313	0.76	20240711	2260	-41.46	20230719	1313	0.76	20240711	2.68	N	047770	500	189 억	335449	N	N	N	N
71	20240719	110459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	10	2	0.72	11306090	8129	33.72	1384	1395	1384	1799	969	1384	1390.83	0.89	-480	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	528	14.22	0.83	12	0.02	98.00	1679.00	2355	20230713	-40.81	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2260	-38.32	20230719	1313	6.17	20240711	2.68	N	047770	500	189 억	335449	N	N	N	N
72	20240719	100421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	10	2	0.72	10716840	7704	31.96	1384	1395	1384	1799	969	1384	1391.07	0.89	-480	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	528	14.22	0.83	12	0.02	98.00	1679.00	2355	20230713	-40.81	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2260	-38.32	20230719	1313	6.17	20240711	2.68	N	047770	500	189 억	335449	N	N	N	N
73	20240719	090510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	8	2	0.58	581344	420	1.74	1384	1392	1384	1799	969	1384	1384.15	0.89	-8	1398	1390	1383	1375	1368	1387	1372	189	415	500	910	1	1	37842602	527	14.20	0.83	12	0.00	98.00	1679.00	2355	20230713	-40.89	1313	20240711	6.02	1870	-25.56	20240109	1313	6.02	20240711	2260	-38.41	20230719	1313	6.02	20240711	2.68	N	047770	500	189 억	335449	N	N	N	N
74	20240718	160450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1384	-3	5	-0.22	33380756	24106	91.76	1387	1391	1376	1803	971	1387	1384.75	0.89	-1728	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.12	0.82	12	0.06	98.00	1679.00	2355	20230713	-41.23	1313	20240711	5.41	1870	-25.99	20240109	1313	5.41	20240711	2260	-38.76	20230718	1313	5.41	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
75	20240718	150457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-1	5	-0.07	33029220	23852	90.80	1387	1391	1376	1803	971	1387	1384.76	0.89	-1484	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.14	0.83	12	0.06	98.00	1679.00	2355	20230713	-41.15	1313	20240711	5.56	1870	-25.88	20240109	1313	5.56	20240711	2260	-38.67	20230718	1313	5.56	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
76	20240718	140453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1384	-3	5	-0.22	30365300	21927	83.47	1387	1390	1376	1803	971	1387	1384.84	0.89	-1136	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.12	0.82	12	0.06	98.00	1679.00	2355	20230713	-41.23	1313	20240711	5.41	1870	-25.99	20240109	1313	5.41	20240711	2260	-38.76	20230718	1313	5.41	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
77	20240718	130454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1384	-3	5	-0.22	27663604	19968	76.01	1387	1390	1376	1803	971	1387	1385.40	0.89	-916	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.12	0.82	12	0.05	98.00	1679.00	2355	20230713	-41.23	1313	20240711	5.41	1870	-25.99	20240109	1313	5.41	20240711	2260	-38.76	20230718	1313	5.41	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
78	20240718	120454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1385	-2	5	-0.14	27191263	19627	74.71	1387	1390	1376	1803	971	1387	1385.40	0.89	-781	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.13	0.82	12	0.05	98.00	1679.00	2355	20230713	-41.19	1313	20240711	5.48	1870	-25.94	20240109	1313	5.48	20240711	2260	-38.72	20230718	1313	5.48	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
79	20240718	110457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-1	5	-0.07	22780346	16429	62.54	1387	1390	1380	1803	971	1387	1386.59	0.89	-512	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.14	0.83	12	0.04	98.00	1679.00	2355	20230713	-41.15	1313	20240711	5.56	1870	-25.88	20240109	1313	5.56	20240711	2260	-38.67	20230718	1313	5.56	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
80	20240718	100458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-1	5	-0.07	18597802	13410	51.05	1387	1390	1380	1803	971	1387	1386.86	0.89	-434	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	524	14.14	0.83	12	0.04	98.00	1679.00	2355	20230713	-41.15	1313	20240711	5.56	1870	-25.88	20240109	1313	5.56	20240711	2260	-38.67	20230718	1313	5.56	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
81	20240718	090459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	3	2	0.22	14023950	10111	38.49	1387	1390	1386	1803	971	1387	1387.00	0.89	-10	1407	1396	1385	1374	1363	1402	1380	189	416	500	910	1	1	37842602	526	14.18	0.83	12	0.03	98.00	1679.00	2355	20230713	-40.98	1313	20240711	5.86	1870	-25.67	20240109	1313	5.86	20240711	2260	-38.50	20230718	1313	5.86	20240711	2.66	N	047770	500	189 억	337177	N	N	N	N
82	20240717	160518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-4	5	-0.29	36396677	26270	77.54	1382	1396	1374	1808	974	1391	1385.48	0.90	-1637	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	525	14.15	0.83	12	0.07	98.00	1679.00	2355	20230713	-41.10	1313	20240711	5.64	1870	-25.83	20240109	1313	5.64	20240711	2315	-40.09	20230717	1313	5.64	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
83	20240717	150520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-4	5	-0.29	34989586	25255	74.54	1382	1396	1374	1808	974	1391	1385.45	0.90	-1312	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	525	14.15	0.83	12	0.07	98.00	1679.00	2355	20230713	-41.10	1313	20240711	5.64	1870	-25.83	20240109	1313	5.64	20240711	2315	-40.09	20230717	1313	5.64	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
84	20240717	140517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	1	2	0.07	26009711	18758	55.37	1382	1396	1374	1808	974	1391	1386.59	0.90	-1410	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	527	14.20	0.83	12	0.05	98.00	1679.00	2355	20230713	-40.89	1313	20240711	6.02	1870	-25.56	20240109	1313	6.02	20240711	2315	-39.87	20230717	1313	6.02	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
85	20240717	130517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1380	-11	5	-0.79	24755954	17856	52.71	1382	1396	1374	1808	974	1391	1386.42	0.90	-1031	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	522	14.08	0.82	12	0.05	98.00	1679.00	2355	20230713	-41.40	1313	20240711	5.10	1870	-26.20	20240109	1313	5.10	20240711	2315	-40.39	20230717	1313	5.10	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
86	20240717	120518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	1	2	0.07	19082724	13749	40.58	1382	1396	1374	1808	974	1391	1387.94	0.90	-1221	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	527	14.20	0.83	12	0.04	98.00	1679.00	2355	20230713	-40.89	1313	20240711	6.02	1870	-25.56	20240109	1313	6.02	20240711	2315	-39.87	20230717	1313	6.02	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
87	20240717	110517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	2	2	0.14	17866831	12871	37.99	1382	1396	1374	1808	974	1391	1388.15	0.90	-934	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	527	14.21	0.83	12	0.03	98.00	1679.00	2355	20230713	-40.85	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2315	-39.83	20230717	1313	6.09	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
88	20240717	100517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1385	-6	5	-0.43	4567488	3305	9.76	1382	1390	1374	1808	974	1391	1381.99	0.90	-262	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	524	14.13	0.82	12	0.01	98.00	1679.00	2355	20230713	-41.19	1313	20240711	5.48	1870	-25.94	20240109	1313	5.48	20240711	2315	-40.17	20230717	1313	5.48	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
89	20240717	090421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-4	5	-0.29	2295224	1664	4.91	1382	1390	1374	1808	974	1391	1379.34	0.90	-192	1416	1403	1385	1372	1354	1410	1379	189	417	500	910	1	1	37842602	525	14.15	0.83	12	0.00	98.00	1679.00	2355	20230713	-41.10	1313	20240711	5.64	1870	-25.83	20240109	1313	5.64	20240711	2315	-40.09	20230717	1313	5.64	20240711	2.66	N	047770	500	189 억	338776	N	N	N	N
90	20240716	160518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1391	-9	5	-0.64	46832317	33879	80.91	1382	1398	1367	1820	980	1400	1382.34	0.90	-1713	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	526	14.19	0.83	12	0.09	98.00	1679.00	2355	20230713	-40.93	1313	20240711	5.94	1870	-25.61	20240109	1313	5.94	20240711	2315	-39.91	20230717	1313	5.94	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
91	20240716	150523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1391	-9	5	-0.64	41897049	30331	72.43	1382	1398	1367	1820	980	1400	1381.33	0.90	-1356	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	526	14.19	0.83	12	0.08	98.00	1679.00	2355	20230713	-40.93	1313	20240711	5.94	1870	-25.61	20240109	1313	5.94	20240711	2315	-39.91	20230717	1313	5.94	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
92	20240716	140521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1396	-4	5	-0.29	41504612	30049	71.76	1382	1398	1367	1820	980	1400	1381.23	0.90	-1109	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	528	14.24	0.83	12	0.08	98.00	1679.00	2355	20230713	-40.72	1313	20240711	6.32	1870	-25.35	20240109	1313	6.32	20240711	2315	-39.70	20230717	1313	6.32	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
93	20240716	130521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	-17	5	-1.21	37023418	26830	64.07	1382	1395	1367	1820	980	1400	1379.93	0.90	8	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	523	14.11	0.82	12	0.07	98.00	1679.00	2355	20230713	-41.27	1313	20240711	5.33	1870	-26.04	20240109	1313	5.33	20240711	2315	-40.26	20230717	1313	5.33	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
94	20240716	120521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	-11	5	-0.79	36530532	26475	63.22	1382	1395	1367	1820	980	1400	1379.81	0.90	50	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	526	14.17	0.83	12	0.07	98.00	1679.00	2355	20230713	-41.02	1313	20240711	5.79	1870	-25.72	20240109	1313	5.79	20240711	2315	-40.00	20230717	1313	5.79	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
95	20240716	110520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1378	-22	5	-1.57	35340978	25616	61.17	1382	1395	1367	1820	980	1400	1379.64	0.90	53	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	521	14.06	0.82	12	0.07	98.00	1679.00	2355	20230713	-41.49	1313	20240711	4.95	1870	-26.31	20240109	1313	4.95	20240711	2315	-40.48	20230717	1313	4.95	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
96	20240716	100521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	-11	5	-0.79	34836441	25251	60.30	1382	1395	1367	1820	980	1400	1379.61	0.90	63	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	526	14.17	0.83	12	0.07	98.00	1679.00	2355	20230713	-41.02	1313	20240711	5.79	1870	-25.72	20240109	1313	5.79	20240711	2315	-40.00	20230717	1313	5.79	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
97	20240716	090518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1395	-5	5	-0.36	11530039	8343	19.92	1382	1395	1382	1820	980	1400	1382.00	0.90	-62	1418	1409	1395	1386	1372	1413	1390	189	420	500	920	1	1	37842602	528	14.23	0.83	12	0.02	98.00	1679.00	2355	20230713	-40.76	1313	20240711	6.25	1870	-25.40	20240109	1313	6.25	20240711	2315	-39.74	20230717	1313	6.25	20240711	2.66	N	047770	500	189 억	340467	N	N	N	N
98	20240715	160512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1400	6	2	0.43	58309918	41804	345.74	1383	1404	1381	1812	976	1394	1394.84	0.91	-2526	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	530	14.29	0.83	12	0.11	98.00	1679.00	2500	20230707	-44.00	1313	20240711	6.63	1870	-25.13	20240109	1313	6.63	20240711	2315	-39.52	20230717	1313	6.63	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
99	20240715	150516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	-5	5	-0.36	55077158	39495	326.65	1383	1404	1381	1812	976	1394	1394.53	0.91	-2478	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	526	14.17	0.83	12	0.10	98.00	1679.00	2500	20230707	-44.44	1313	20240711	5.79	1870	-25.72	20240109	1313	5.79	20240711	2315	-40.00	20230717	1313	5.79	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
100	20240715	140515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-1	5	-0.07	40848492	29279	242.16	1383	1404	1381	1812	976	1394	1395.15	0.91	-1917	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	527	14.21	0.83	12	0.08	98.00	1679.00	2500	20230707	-44.28	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2315	-39.83	20230717	1313	6.09	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
101	20240715	130515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1404	10	2	0.72	36925311	26450	218.76	1383	1404	1381	1812	976	1394	1396.04	0.91	-1646	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	531	14.33	0.84	12	0.07	98.00	1679.00	2500	20230707	-43.84	1313	20240711	6.93	1870	-24.92	20240109	1313	6.93	20240711	2315	-39.35	20230717	1313	6.93	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
102	20240715	120516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	0	3	0.00	23471224	16832	139.21	1383	1403	1383	1812	976	1394	1394.44	0.91	-440	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	528	14.22	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.24	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2315	-39.78	20230717	1313	6.17	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
103	20240715	110515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-4	5	-0.29	20580634	14754	122.02	1383	1403	1383	1812	976	1394	1394.92	0.91	-194	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	526	14.18	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.40	1313	20240711	5.86	1870	-25.67	20240109	1313	5.86	20240711	2315	-39.96	20230717	1313	5.86	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
104	20240715	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1402	8	2	0.57	9450490	6757	55.88	1383	1403	1383	1812	976	1394	1398.62	0.91	-178	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	531	14.31	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.92	1313	20240711	6.78	1870	-25.03	20240109	1313	6.78	20240711	2315	-39.44	20230717	1313	6.78	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
105	20240715	090515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-1	5	-0.07	270082	194	1.60	1383	1393	1383	1812	976	1394	1392.18	0.91	-178	1406	1399	1391	1384	1376	1403	1388	189	418	500	920	1	1	37842602	527	14.21	0.83	12	0.00	98.00	1679.00	2500	20230707	-44.28	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2315	-39.83	20230717	1313	6.09	20240711	2.67	N	047770	500	189 억	342993	N	N	N	N
106	20240712	160511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	0	3	0.00	16839544	12090	37.16	1383	1398	1383	1812	976	1394	1392.85	0.91	-1553	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	528	14.22	0.83	12	0.03	98.00	1679.00	2500	20230707	-44.24	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2355	-40.81	20230713	1313	6.17	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
107	20240712	150513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1396	2	2	0.14	11968343	8591	26.40	1383	1398	1383	1812	976	1394	1393.13	0.91	-1124	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	528	14.24	0.83	12	0.02	98.00	1679.00	2500	20230707	-44.16	1313	20240711	6.32	1870	-25.35	20240109	1313	6.32	20240711	2355	-40.72	20230713	1313	6.32	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
108	20240712	140517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	0	3	0.00	6383359	4579	14.07	1383	1398	1383	1812	976	1394	1394.05	0.91	-214	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	528	14.22	0.83	12	0.01	98.00	1679.00	2500	20230707	-44.24	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2355	-40.81	20230713	1313	6.17	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
109	20240712	130513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	-5	5	-0.36	6290040	4512	13.87	1383	1398	1383	1812	976	1394	1394.07	0.91	-158	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	526	14.17	0.83	12	0.01	98.00	1679.00	2500	20230707	-44.44	1313	20240711	5.79	1870	-25.72	20240109	1313	5.79	20240711	2355	-41.02	20230713	1313	5.79	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
110	20240712	120514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	-2	5	-0.14	5900676	4232	13.01	1383	1398	1383	1812	976	1394	1394.30	0.91	-143	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	527	14.20	0.83	12	0.01	98.00	1679.00	2500	20230707	-44.32	1313	20240711	6.02	1870	-25.56	20240109	1313	6.02	20240711	2355	-40.89	20230713	1313	6.02	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
111	20240712	110512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-1	5	-0.07	1670261	1202	3.69	1383	1394	1383	1812	976	1394	1389.57	0.91	-57	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	527	14.21	0.83	12	0.00	98.00	1679.00	2500	20230707	-44.28	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2355	-40.85	20230713	1313	6.09	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
112	20240712	100514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	0	3	0.00	343931	248	0.76	1383	1394	1383	1812	976	1394	1386.82	0.91	-24	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	528	14.22	0.83	12	0.00	98.00	1679.00	2500	20230707	-44.24	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2355	-40.81	20230713	1313	6.17	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
113	20240712	090509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-1	5	-0.07	143842	104	0.32	1383	1393	1383	1812	976	1394	1383.10	0.91	-1	1450	1421	1367	1338	1284	1436	1353	189	418	500	920	1	1	37842602	527	14.21	0.83	12	0.00	98.00	1679.00	2500	20230707	-44.28	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2355	-40.85	20230713	1313	6.09	20240711	2.68	N	047770	500	189 억	344511	N	N	N	N
114	20240711	160509	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1394	4	2	0.29	44913531	32536	114.65	1390	1396	1313	1807	973	1390	1380.43	0.92	-2411	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	528	14.22	0.83	12	0.09	98.00	1679.00	2500	20230707	-44.24	1313	20240711	6.17	1870	-25.45	20240109	1313	6.17	20240711	2355	-40.81	20230713	1313	6.17	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
115	20240711	150514	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1396	6	2	0.43	40077943	29047	102.35	1390	1396	1313	1807	973	1390	1379.76	0.92	-2182	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	528	14.24	0.83	12	0.08	98.00	1679.00	2500	20230707	-44.16	1313	20240711	6.32	1870	-25.35	20240109	1313	6.32	20240711	2355	-40.72	20230713	1313	6.32	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
116	20240711	140513	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1396	6	2	0.43	33654200	24444	86.13	1390	1396	1313	1807	973	1390	1376.79	0.92	-1971	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	528	14.24	0.83	12	0.06	98.00	1679.00	2500	20230707	-44.16	1313	20240711	6.32	1870	-25.35	20240109	1313	6.32	20240711	2355	-40.72	20230713	1313	6.32	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
117	20240711	130511	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1384	-6	5	-0.43	30078966	21874	77.08	1390	1393	1313	1807	973	1390	1375.10	0.92	-2179	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	524	14.12	0.82	12	0.06	98.00	1679.00	2500	20230707	-44.64	1313	20240711	5.41	1870	-25.99	20240109	1313	5.41	20240711	2355	-41.23	20230713	1313	5.41	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
118	20240711	120512	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1391	1	2	0.07	25932605	18860	66.46	1390	1393	1313	1807	973	1390	1375.01	0.92	-2172	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	526	14.19	0.83	12	0.05	98.00	1679.00	2500	20230707	-44.36	1313	20240711	5.94	1870	-25.61	20240109	1313	5.94	20240711	2355	-40.93	20230713	1313	5.94	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
119	20240711	110510	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1392	2	2	0.14	22348392	16280	57.37	1390	1393	1313	1807	973	1390	1372.75	0.92	-755	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	527	14.20	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.32	1313	20240711	6.02	1870	-25.56	20240109	1313	6.02	20240711	2355	-40.89	20230713	1313	6.02	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
120	20240711	100510	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1393	3	2	0.22	20082489	14641	51.59	1390	1393	1313	1807	973	1390	1371.66	0.92	-892	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	527	14.21	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.28	1313	20240711	6.09	1870	-25.51	20240109	1313	6.09	20240711	2355	-40.85	20230713	1313	6.09	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
121	20240711	090509	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1387	-3	5	-0.22	6932914	5153	18.16	1390	1391	1313	1807	973	1390	1345.41	0.92	16	1444	1416	1399	1371	1354	1408	1363	189	417	500	910	1	1	37842602	525	14.15	0.83	12	0.01	98.00	1679.00	2500	20230707	-44.52	1313	20240711	5.64	1870	-25.83	20240109	1313	5.64	20240711	2355	-41.10	20230713	1313	5.64	20240711	2.68	N	047770	500	189 억	346937	N	N	N	N
122	20240710	160509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-29	5	-2.04	39813631	28379	238.86	1419	1427	1382	1844	994	1419	1402.93	0.92	-1489	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	526	14.18	0.83	12	0.07	98.00	1679.00	2500	20230707	-44.40	1370	20240703	1.46	1870	-25.67	20240109	1370	1.46	20240703	2355	-40.98	20230713	1370	1.46	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
123	20240710	150511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1404	-15	5	-1.06	31679937	22538	189.70	1419	1427	1382	1844	994	1419	1405.62	0.92	4061	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	531	14.33	0.84	12	0.06	98.00	1679.00	2500	20230707	-43.84	1370	20240703	2.48	1870	-24.92	20240109	1370	2.48	20240703	2355	-40.38	20230713	1370	2.48	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
124	20240710	140508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-29	5	-2.04	26209384	18602	156.57	1419	1427	1390	1844	994	1419	1408.96	0.92	3062	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	526	14.18	0.83	12	0.05	98.00	1679.00	2500	20230707	-44.40	1370	20240703	1.46	1870	-25.67	20240109	1370	1.46	20240703	2355	-40.98	20230713	1370	1.46	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
125	20240710	130509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1423	4	2	0.28	8758914	6166	51.90	1419	1427	1403	1844	994	1419	1420.52	0.92	-505	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	539	14.52	0.85	12	0.02	98.00	1679.00	2500	20230707	-43.08	1370	20240703	3.87	1870	-23.90	20240109	1370	3.87	20240703	2355	-39.58	20230713	1370	3.87	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
126	20240710	120510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1424	5	2	0.35	7235081	5095	42.88	1419	1427	1403	1844	994	1419	1420.04	0.92	-505	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	539	14.53	0.85	12	0.01	98.00	1679.00	2500	20230707	-43.04	1370	20240703	3.94	1870	-23.85	20240109	1370	3.94	20240703	2355	-39.53	20230713	1370	3.94	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
127	20240710	110510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1418	-1	5	-0.07	6545268	4610	38.80	1419	1427	1403	1844	994	1419	1419.80	0.92	-329	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	537	14.47	0.84	12	0.01	98.00	1679.00	2500	20230707	-43.28	1370	20240703	3.50	1870	-24.17	20240109	1370	3.50	20240703	2355	-39.79	20230713	1370	3.50	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
128	20240710	100506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1426	7	2	0.49	6007589	4232	35.62	1419	1427	1403	1844	994	1419	1419.56	0.92	-153	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	540	14.55	0.85	12	0.01	98.00	1679.00	2500	20230707	-42.96	1370	20240703	4.09	1870	-23.74	20240109	1370	4.09	20240703	2355	-39.45	20230713	1370	4.09	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
129	20240710	090509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1422	3	2	0.21	3663072	2581	21.72	1419	1422	1419	1844	994	1419	1419.25	0.92	0	1429	1423	1417	1411	1405	1427	1415	189	425	500	930	1	1	37842602	538	14.51	0.85	12	0.01	98.00	1679.00	2500	20230707	-43.12	1370	20240703	3.80	1870	-23.96	20240109	1370	3.80	20240703	2355	-39.62	20230713	1370	3.80	20240703	2.68	N	047770	500	189 억	348429	N	N	N	N
130	20240709	160508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1419	8	2	0.57	16805470	11881	88.86	1412	1423	1411	1834	988	1411	1414.48	0.93	-2889	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	537	14.48	0.85	12	0.03	98.00	1679.00	2500	20230707	-43.24	1370	20240703	3.58	1870	-24.12	20240109	1370	3.58	20240703	2355	-39.75	20230713	1370	3.58	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
131	20240709	150508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1415	4	2	0.28	14749717	10429	78.00	1412	1423	1411	1834	988	1411	1414.30	0.93	-2544	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	535	14.44	0.84	12	0.03	98.00	1679.00	2500	20230707	-43.40	1370	20240703	3.28	1870	-24.33	20240109	1370	3.28	20240703	2355	-39.92	20230713	1370	3.28	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
132	20240709	140509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	6	2	0.43	8161704	5767	43.13	1412	1423	1411	1834	988	1411	1415.24	0.93	-2408	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
133	20240709	130510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	6	2	0.43	7366921	5204	38.92	1412	1423	1411	1834	988	1411	1415.63	0.93	-2270	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.01	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
134	20240709	120511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1422	11	2	0.78	5745870	4060	30.37	1412	1423	1411	1834	988	1411	1415.24	0.93	-2258	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	538	14.51	0.85	12	0.01	98.00	1679.00	2500	20230707	-43.12	1370	20240703	3.80	1870	-23.96	20240109	1370	3.80	20240703	2355	-39.62	20230713	1370	3.80	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
135	20240709	110510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1421	10	2	0.71	5232911	3698	27.66	1412	1423	1411	1834	988	1411	1415.07	0.93	-1898	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	538	14.50	0.85	12	0.01	98.00	1679.00	2500	20230707	-43.16	1370	20240703	3.72	1870	-24.01	20240109	1370	3.72	20240703	2355	-39.66	20230713	1370	3.72	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
136	20240709	100510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1423	12	2	0.85	4171175	2947	22.04	1412	1423	1412	1834	988	1411	1415.40	0.93	-1844	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	539	14.52	0.85	12	0.01	98.00	1679.00	2500	20230707	-43.08	1370	20240703	3.87	1870	-23.90	20240109	1370	3.87	20240703	2355	-39.58	20230713	1370	3.87	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
137	20240709	090508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1416	5	2	0.35	64956	46	0.34	1412	1416	1412	1834	988	1411	1412.09	0.93	-6	1421	1416	1413	1408	1405	1418	1410	189	423	500	930	1	1	37842602	536	14.45	0.84	12	0.00	98.00	1679.00	2500	20230707	-43.36	1370	20240703	3.36	1870	-24.28	20240109	1370	3.36	20240703	2355	-39.87	20230713	1370	3.36	20240703	2.70	N	047770	500	189 억	351429	N	N	N	N
138	20240708	160505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1411	1	2	0.07	18769203	13270	50.40	1410	1418	1410	1833	987	1410	1414.41	0.93	-1631	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	534	14.40	0.84	12	0.04	98.00	1679.00	2500	20230707	-43.56	1370	20240703	2.99	1870	-24.55	20240109	1370	2.99	20240703	2355	-40.08	20230713	1370	2.99	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
139	20240708	150506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	7	2	0.50	16827712	11895	45.18	1410	1418	1410	1833	987	1410	1414.69	0.93	-1559	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.03	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
140	20240708	140508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	7	2	0.50	11788902	8330	31.64	1410	1418	1410	1833	987	1410	1415.23	0.93	-1559	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
141	20240708	130504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	7	2	0.50	9788534	6917	26.27	1410	1418	1410	1833	987	1410	1415.14	0.93	-474	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
142	20240708	120506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1418	8	2	0.57	9123077	6446	24.48	1410	1418	1410	1833	987	1410	1415.31	0.93	-473	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	537	14.47	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.28	1370	20240703	3.50	1870	-24.17	20240109	1370	3.50	20240703	2355	-39.79	20230713	1370	3.50	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
143	20240708	110505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	7	2	0.50	6102351	4312	16.38	1410	1417	1410	1833	987	1410	1415.20	0.93	-285	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.01	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
144	20240708	100505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	7	2	0.50	4673546	3303	12.54	1410	1417	1410	1833	987	1410	1414.94	0.93	-285	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	536	14.46	0.84	12	0.01	98.00	1679.00	2500	20230707	-43.32	1370	20240703	3.43	1870	-24.22	20240109	1370	3.43	20240703	2355	-39.83	20230713	1370	3.43	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
145	20240708	090505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1415	5	2	0.35	671900	475	1.80	1410	1415	1410	1833	987	1410	1414.53	0.93	-285	1431	1420	1403	1392	1375	1426	1398	189	423	500	930	1	1	37842602	535	14.44	0.84	12	0.00	98.00	1679.00	2500	20230707	-43.40	1370	20240703	3.28	1870	-24.33	20240109	1370	3.28	20240703	2355	-39.92	20230713	1370	3.28	20240703	2.73	N	047770	500	189 억	353060	N	N	N	N
146	20240705	160503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1410	12	2	0.86	36852927	26330	74.11	1398	1414	1386	1817	979	1398	1399.66	0.94	-2266	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	534	14.39	0.84	12	0.07	98.00	1679.00	2500	20230707	-43.60	1370	20240703	2.92	1870	-24.60	20240109	1370	2.92	20240703	2500	-43.60	20230707	1370	2.92	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
147	20240705	150505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1410	12	2	0.86	35858877	25625	72.13	1398	1414	1386	1817	979	1398	1399.37	0.94	-2205	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	534	14.39	0.84	12	0.07	98.00	1679.00	2500	20230707	-43.60	1370	20240703	2.92	1870	-24.60	20240109	1370	2.92	20240703	2500	-43.60	20230707	1370	2.92	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
148	20240705	140505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1403	5	2	0.36	30886142	22097	62.20	1398	1410	1386	1817	979	1398	1397.75	0.94	-1693	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	531	14.32	0.84	12	0.06	98.00	1679.00	2500	20230707	-43.88	1370	20240703	2.41	1870	-24.97	20240109	1370	2.41	20240703	2500	-43.88	20230707	1370	2.41	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
149	20240705	130504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1401	3	2	0.21	15881505	11349	31.94	1398	1410	1386	1817	979	1398	1399.37	0.94	-1684	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	530	14.30	0.83	12	0.03	98.00	1679.00	2500	20230707	-43.96	1370	20240703	2.26	1870	-25.08	20240109	1370	2.26	20240703	2500	-43.96	20230707	1370	2.26	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
150	20240705	120505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1408	10	2	0.72	13480392	9645	27.15	1398	1410	1386	1817	979	1398	1397.66	0.94	-1638	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	533	14.37	0.84	12	0.03	98.00	1679.00	2500	20230707	-43.68	1370	20240703	2.77	1870	-24.71	20240109	1370	2.77	20240703	2500	-43.68	20230707	1370	2.77	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
151	20240705	110503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1399	1	2	0.07	8032877	5765	16.23	1398	1402	1386	1817	979	1398	1393.39	0.94	-964	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	529	14.28	0.83	12	0.02	98.00	1679.00	2500	20230707	-44.04	1370	20240703	2.12	1870	-25.19	20240109	1370	2.12	20240703	2500	-44.04	20230707	1370	2.12	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
152	20240705	100503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1401	3	2	0.21	5017771	3592	10.11	1398	1402	1386	1817	979	1398	1396.93	0.94	-958	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	530	14.30	0.83	12	0.01	98.00	1679.00	2500	20230707	-43.96	1370	20240703	2.26	1870	-25.08	20240109	1370	2.26	20240703	2500	-43.96	20230707	1370	2.26	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
153	20240705	090504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1401	3	2	0.21	416608	298	0.84	1398	1401	1398	1817	979	1398	1398.01	0.94	-155	1416	1406	1389	1379	1362	1398	1371	189	419	500	920	1	1	37842602	530	14.30	0.83	12	0.00	98.00	1679.00	2500	20230707	-43.96	1370	20240703	2.26	1870	-25.08	20240109	1370	2.26	20240703	2500	-43.96	20230707	1370	2.26	20240703	2.73	N	047770	500	189 억	356226	N	N	N	N
154	20240704	160501	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1398	-1	5	-0.07	49188987	35528	48.18	1399	1399	1372	1818	980	1399	1384.51	0.95	-3722	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	529	14.27	0.83	12	0.09	98.00	1679.00	2500	20230707	-44.08	1370	20240703	2.04	1870	-25.24	20240109	1370	2.04	20240703	2500	-44.08	20230707	1370	2.04	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
155	20240704	150504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-12	5	-0.86	40749093	29479	39.98	1399	1399	1372	1818	980	1399	1382.31	0.95	-2694	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	525	14.15	0.83	12	0.08	98.00	1679.00	2500	20230707	-44.52	1370	20240703	1.24	1870	-25.83	20240109	1370	1.24	20240703	2500	-44.52	20230707	1370	1.24	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
156	20240704	140503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1378	-21	5	-1.50	36015649	26043	35.32	1399	1399	1372	1818	980	1399	1382.93	0.95	-1474	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	521	14.06	0.82	12	0.07	98.00	1679.00	2500	20230707	-44.88	1370	20240703	0.58	1870	-26.31	20240109	1370	0.58	20240703	2500	-44.88	20230707	1370	0.58	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
157	20240704	130504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-12	5	-0.86	22558190	16263	22.06	1399	1399	1376	1818	980	1399	1387.09	0.95	-1120	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	525	14.15	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.52	1370	20240703	1.24	1870	-25.83	20240109	1370	1.24	20240703	2500	-44.52	20230707	1370	1.24	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
158	20240704	120502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-13	5	-0.93	15638168	11262	15.27	1399	1399	1376	1818	980	1399	1388.58	0.95	-873	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	524	14.14	0.83	12	0.03	98.00	1679.00	2500	20230707	-44.56	1370	20240703	1.17	1870	-25.88	20240109	1370	1.17	20240703	2500	-44.56	20230707	1370	1.17	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
159	20240704	110502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1398	-1	5	-0.07	10300275	7413	10.05	1399	1399	1376	1818	980	1399	1389.49	0.95	-1084	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	529	14.27	0.83	12	0.02	98.00	1679.00	2500	20230707	-44.08	1370	20240703	2.04	1870	-25.24	20240109	1370	2.04	20240703	2500	-44.08	20230707	1370	2.04	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
160	20240704	100502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1389	-10	5	-0.71	5619870	4038	5.48	1399	1399	1376	1818	980	1399	1391.75	0.95	-1049	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	526	14.17	0.83	12	0.01	98.00	1679.00	2500	20230707	-44.44	1370	20240703	1.39	1870	-25.72	20240109	1370	1.39	20240703	2500	-44.44	20230707	1370	1.39	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
161	20240704	090503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1399	0	3	0.00	2502798	1789	2.43	1399	1399	1386	1818	980	1399	1398.99	0.95	-1101	1431	1414	1392	1375	1353	1423	1384	189	419	500	920	1	1	37842602	529	14.28	0.83	12	0.00	98.00	1679.00	2500	20230707	-44.04	1370	20240703	2.12	1870	-25.19	20240109	1370	2.12	20240703	2500	-44.04	20230707	1370	2.12	20240703	2.75	N	047770	500	189 억	359350	N	N	N	N
162	20240703	160500	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1399	-10	5	-0.71	102087827	73736	507.93	1394	1409	1370	1831	987	1409	1384.29	0.96	-2172	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	529	14.28	0.83	12	0.19	98.00	1679.00	2500	20230707	-44.04	1370	20240703	2.12	1870	-25.19	20240109	1370	2.12	20240703	2500	-44.04	20230707	1370	2.12	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
163	20240703	150502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1390	-19	5	-1.35	99563337	71928	495.47	1394	1409	1370	1831	987	1409	1384.21	0.96	-1621	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	526	14.18	0.83	12	0.19	98.00	1679.00	2500	20230707	-44.40	1370	20240703	1.46	1870	-25.67	20240109	1370	1.46	20240703	2500	-44.40	20230707	1370	1.46	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
164	20240703	140502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1383	-26	5	-1.85	93118302	67259	463.31	1394	1409	1370	1831	987	1409	1384.47	0.96	2328	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	523	14.11	0.82	12	0.18	98.00	1679.00	2500	20230707	-44.68	1370	20240703	0.95	1870	-26.04	20240109	1370	0.95	20240703	2500	-44.68	20230707	1370	0.95	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
165	20240703	130501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1379	-30	5	-2.13	69045706	49745	342.67	1394	1409	1375	1831	987	1409	1387.99	0.96	-1251	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	522	14.07	0.82	12	0.13	98.00	1679.00	2500	20230707	-44.84	1375	20240703	0.29	1870	-26.26	20240109	1375	0.29	20240703	2500	-44.84	20230707	1375	0.29	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
166	20240703	120501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1392	-17	5	-1.21	23521910	16898	116.40	1394	1409	1382	1831	987	1409	1391.99	0.96	2821	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	527	14.20	0.83	12	0.04	98.00	1679.00	2500	20230707	-44.32	1382	20240703	0.72	1870	-25.56	20240109	1382	0.72	20240703	2500	-44.32	20230707	1382	0.72	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
167	20240703	110503	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1402	-7	5	-0.50	14053597	10064	69.33	1394	1409	1382	1831	987	1409	1396.42	0.96	-612	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	531	14.31	0.84	12	0.03	98.00	1679.00	2500	20230707	-43.92	1382	20240703	1.45	1870	-25.03	20240109	1382	1.45	20240703	2500	-43.92	20230707	1382	1.45	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
168	20240703	100502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1400	-9	5	-0.64	9407283	6743	46.45	1394	1409	1382	1831	987	1409	1395.12	0.96	-772	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	530	14.29	0.83	12	0.02	98.00	1679.00	2500	20230707	-44.00	1382	20240703	1.30	1870	-25.13	20240109	1382	1.30	20240703	2500	-44.00	20230707	1382	1.30	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
169	20240703	090501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1404	-5	5	-0.35	288703	207	1.43	1394	1404	1394	1831	987	1409	1394.70	0.96	0	1435	1421	1410	1396	1385	1416	1391	189	422	500	920	1	1	37842602	531	14.33	0.84	12	0.00	98.00	1679.00	2500	20230707	-43.84	1394	20240703	0.72	1870	-24.92	20240109	1394	0.72	20240703	2500	-43.84	20230707	1394	0.72	20240703	2.81	N	047770	500	189 억	361529	N	N	N	N
170	20240702	160500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1409	0	3	0.00	20412925	14516	40.15	1417	1424	1399	1831	987	1409	1406.24	0.96	-2149	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	533	14.38	0.84	12	0.04	98.00	1679.00	2500	20230707	-43.64	1395	20240628	1.00	1870	-24.65	20240109	1395	1.00	20240628	2500	-43.64	20230707	1395	1.00	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
171	20240702	150500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1410	1	2	0.07	19502544	13869	38.36	1417	1424	1399	1831	987	1409	1406.20	0.96	-1680	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	534	14.39	0.84	12	0.04	98.00	1679.00	2500	20230707	-43.60	1395	20240628	1.08	1870	-24.60	20240109	1395	1.08	20240628	2500	-43.60	20230707	1395	1.08	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
172	20240702	140501	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1410	1	2	0.07	19347448	13759	38.05	1417	1424	1399	1831	987	1409	1406.17	0.96	-1676	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	534	14.39	0.84	12	0.04	98.00	1679.00	2500	20230707	-43.60	1395	20240628	1.08	1870	-24.60	20240109	1395	1.08	20240628	2500	-43.60	20230707	1395	1.08	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
173	20240702	130500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1408	-1	5	-0.07	18432606	13110	36.26	1417	1424	1399	1831	987	1409	1406.00	0.96	-1570	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	533	14.37	0.84	12	0.03	98.00	1679.00	2500	20230707	-43.68	1395	20240628	0.93	1870	-24.71	20240109	1395	0.93	20240628	2500	-43.68	20230707	1395	0.93	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
174	20240702	120501	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1419	10	2	0.71	10719467	7602	21.02	1417	1424	1400	1831	987	1409	1410.09	0.96	-2247	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	537	14.48	0.85	12	0.02	98.00	1679.00	2500	20230707	-43.24	1395	20240628	1.72	1870	-24.12	20240109	1395	1.72	20240628	2500	-43.24	20230707	1395	1.72	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
175	20240702	110500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1411	2	2	0.14	10473724	7428	20.54	1417	1424	1400	1831	987	1409	1410.03	0.96	-2081	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	534	14.40	0.84	12	0.02	98.00	1679.00	2500	20230707	-43.56	1395	20240628	1.15	1870	-24.55	20240109	1395	1.15	20240628	2500	-43.56	20230707	1395	1.15	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
176	20240702	100500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1418	9	2	0.64	6188753	4373	12.09	1417	1424	1407	1831	987	1409	1415.22	0.96	-1883	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	537	14.47	0.84	12	0.01	98.00	1679.00	2500	20230707	-43.28	1395	20240628	1.65	1870	-24.17	20240109	1395	1.65	20240628	2500	-43.28	20230707	1395	1.65	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
177	20240702	090502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1417	8	2	0.57	870401	617	1.71	1417	1417	1409	1831	987	1409	1410.70	0.96	-16	1459	1434	1420	1395	1381	1427	1388	189	422	500	920	1	1	37842602	536	14.46	0.84	12	0.00	98.00	1679.00	2500	20230707	-43.32	1395	20240628	1.58	1870	-24.22	20240109	1395	1.58	20240628	2500	-43.32	20230707	1395	1.58	20240628	3.13	N	047770	500	189 억	363827	N	N	N	N
178	20240701	160459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1409	-21	5	-1.47	51254129	36108	16.24	1430	1445	1406	1859	1001	1430	1420.82	0.97	-1949	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	533	14.38	0.84	12	0.10	98.00	1679.00	2500	20230707	-43.64	1395	20240628	1.00	1870	-24.65	20240109	1395	1.00	20240628	2500	-43.64	20230707	1395	1.00	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
179	20240701	150500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1426	-4	5	-0.28	37387969	26301	11.83	1430	1445	1406	1859	1001	1430	1421.54	0.97	-332	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	540	14.55	0.85	12	0.07	98.00	1679.00	2500	20230707	-42.96	1395	20240628	2.22	1870	-23.74	20240109	1395	2.22	20240628	2500	-42.96	20230707	1395	2.22	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
180	20240701	140459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1423	-7	5	-0.49	18887067	13200	5.94	1430	1445	1416	1859	1001	1430	1430.84	0.97	-617	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	539	14.52	0.85	12	0.03	98.00	1679.00	2500	20230707	-43.08	1395	20240628	2.01	1870	-23.90	20240109	1395	2.01	20240628	2500	-43.08	20230707	1395	2.01	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
181	20240701	130459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1436	6	2	0.42	18087738	12642	5.69	1430	1445	1416	1859	1001	1430	1430.77	0.97	-194	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	543	14.65	0.86	12	0.03	98.00	1679.00	2500	20230707	-42.56	1395	20240628	2.94	1870	-23.21	20240109	1395	2.94	20240628	2500	-42.56	20230707	1395	2.94	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
182	20240701	120500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1436	6	2	0.42	18015942	12592	5.66	1430	1445	1416	1859	1001	1430	1430.75	0.97	-194	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	543	14.65	0.86	12	0.03	98.00	1679.00	2500	20230707	-42.56	1395	20240628	2.94	1870	-23.21	20240109	1395	2.94	20240628	2500	-42.56	20230707	1395	2.94	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
183	20240701	110458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1432	2	2	0.14	17601279	12303	5.53	1430	1445	1416	1859	1001	1430	1430.65	0.97	-194	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	542	14.61	0.85	12	0.03	98.00	1679.00	2500	20230707	-42.72	1395	20240628	2.65	1870	-23.42	20240109	1395	2.65	20240628	2500	-42.72	20230707	1395	2.65	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
184	20240701	100458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1432	2	2	0.14	7479520	5215	2.35	1430	1445	1420	1859	1001	1430	1434.23	0.97	-122	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	542	14.61	0.85	12	0.01	98.00	1679.00	2500	20230707	-42.72	1395	20240628	2.65	1870	-23.42	20240109	1395	2.65	20240628	2500	-42.72	20230707	1395	2.65	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N
185	20240701	090457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1436	6	2	0.42	3088820	2159	0.97	1430	1436	1428	1859	1001	1430	1430.67	0.97	-234	1513	1471	1433	1391	1353	1452	1372	189	429	500	940	1	1	37842602	543	14.65	0.86	12	0.01	98.00	1679.00	2500	20230707	-42.56	1395	20240628	2.94	1870	-23.21	20240109	1395	2.94	20240628	2500	-42.56	20230707	1395	2.94	20240628	3.13	N	047770	500	189 억	365712	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History