KissMeData/065950/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	75	2	2.95	1228887860	460695	393.84	2615	2735	2575	3305	1785	2545	2667.48	0.91	7101	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	740	-16.07	0.99	12	1.63	-163.00	2642.00	4000	20231206	-34.50	2535	20240530	3.35	3185	-17.74	20240102	2535	3.35	20240530	4000	-34.50	20231206	2535	3.35	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
3	20240531	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	75	2	2.95	1199668620	449510	384.28	2615	2735	2575	3305	1785	2545	2668.84	0.91	3444	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	740	-16.07	0.99	12	1.59	-163.00	2642.00	4000	20231206	-34.50	2535	20240530	3.35	3185	-17.74	20240102	2535	3.35	20240530	4000	-34.50	20231206	2535	3.35	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
4	20240531	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	110	2	4.32	1094494315	409419	350.01	2615	2735	2575	3305	1785	2545	2673.29	0.91	-755	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	750	-16.29	1.00	12	1.45	-163.00	2642.00	4000	20231206	-33.62	2535	20240530	4.73	3185	-16.64	20240102	2535	4.73	20240530	4000	-33.62	20231206	2535	4.73	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
5	20240531	130627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	135	2	5.30	987481615	369033	315.48	2615	2735	2575	3305	1785	2545	2675.86	0.91	-3069	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	757	-16.44	1.01	12	1.31	-163.00	2642.00	4000	20231206	-33.00	2535	20240530	5.72	3185	-15.86	20240102	2535	5.72	20240530	4000	-33.00	20231206	2535	5.72	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
6	20240531	120630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	135	2	5.30	953318460	356206	304.52	2615	2735	2575	3305	1785	2545	2676.31	0.91	-3006	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	757	-16.44	1.01	12	1.26	-163.00	2642.00	4000	20231206	-33.00	2535	20240530	5.72	3185	-15.86	20240102	2535	5.72	20240530	4000	-33.00	20231206	2535	5.72	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
7	20240531	110626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	90	2	3.54	366532940	137997	117.97	2615	2735	2575	3305	1785	2545	2656.09	0.91	5988	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	744	-16.17	1.00	12	0.49	-163.00	2642.00	4000	20231206	-34.12	2535	20240530	3.94	3185	-17.27	20240102	2535	3.94	20240530	4000	-34.12	20231206	2535	3.94	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
8	20240531	100627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	135	2	5.30	312436060	117624	100.56	2615	2735	2575	3305	1785	2545	2656.23	0.91	2141	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	757	-16.44	1.01	12	0.42	-163.00	2642.00	4000	20231206	-33.00	2535	20240530	5.72	3185	-15.86	20240102	2535	5.72	20240530	4000	-33.00	20231206	2535	5.72	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
9	20240531	090624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2605	60	2	2.36	19239130	7383	6.31	2615	2615	2575	3305	1785	2545	2605.87	0.91	-2611	2631	2587	2561	2517	2491	2575	2505	141	760	500	1830	5	1	28231302	735	-15.98	0.99	12	0.03	-163.00	2642.00	4000	20231206	-34.88	2535	20240530	2.76	3185	-18.21	20240102	2535	2.76	20240530	4000	-34.88	20231206	2535	2.76	20240530	5.94	N	065950	500	141 억	257995	N	N	N	N
10	20240530	160621	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2545	-55	5	-2.12	298114040	116391	198.89	2605	2605	2535	3380	1820	2600	2561.32	0.89	8172	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	718	-15.61	0.96	12	0.41	-163.00	2642.00	4000	20231206	-36.38	2535	20240530	0.39	3185	-20.09	20240102	2535	0.39	20240530	4000	-36.38	20231206	2535	0.39	20240530	6.06	N	065950	500	141 억	250722	N	N	N	N
11	20240530	150623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2575	-25	5	-0.96	281158335	109731	187.51	2605	2605	2535	3380	1820	2600	2562.25	0.89	4187	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	727	-15.80	0.97	12	0.39	-163.00	2642.00	4000	20231206	-35.62	2535	20240530	1.58	3185	-19.15	20240102	2535	1.58	20240530	4000	-35.62	20231206	2535	1.58	20240530	6.06	N	065950	500	141 억	250722	N	N	N	N
12	20240530	140623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2550	-50	5	-1.92	242043715	94461	161.41	2605	2605	2535	3380	1820	2600	2562.37	0.89	1317	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	720	-15.64	0.97	12	0.33	-163.00	2642.00	4000	20231206	-36.25	2535	20240530	0.59	3185	-19.94	20240102	2535	0.59	20240530	4000	-36.25	20231206	2535	0.59	20240530	6.06	N	065950	500	141 억	250722	N	N	N	N
13	20240530	130624	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2575	-25	5	-0.96	202752715	79036	135.06	2605	2605	2535	3380	1820	2600	2565.32	0.89	1443	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	727	-15.80	0.97	12	0.28	-163.00	2642.00	4000	20231206	-35.62	2535	20240530	1.58	3185	-19.15	20240102	2535	1.58	20240530	4000	-35.62	20231206	2535	1.58	20240530	6.06	N	065950	500	141 억	250722	N	N	N	N
14	20240530	120623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2560	-40	5	-1.54	176490450	68761	117.50	2605	2605	2535	3380	1820	2600	2566.72	0.89	357	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	723	-15.71	0.97	12	0.24	-163.00	2642.00	4000	20231206	-36.00	2535	20240530	0.99	3185	-19.62	20240102	2535	0.99	20240530	4000	-36.00	20231206	2535	0.99	20240530	6.06	N	065950	500	141 억	250722	N	N	N	N
15	20240530	110623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	-20	5	-0.77	52955335	20499	35.03	2605	2605	2575	3380	1820	2600	2583.31	0.89	180	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	728	-15.83	0.98	12	0.07	-163.00	2642.00	4000	20231206	-35.50	2540	20230726	1.57	3185	-19.00	20240102	2575	0.19	20240530	4000	-35.50	20231206	2540	1.57	20230726	6.06	N	065950	500	141 억	250722	N	N	N	N
16	20240530	100624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-15	5	-0.58	21554310	8325	14.23	2605	2605	2580	3380	1820	2600	2589.11	0.89	-1409	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	730	-15.86	0.98	12	0.03	-163.00	2642.00	4000	20231206	-35.38	2540	20230726	1.77	3185	-18.84	20240102	2580	0.19	20240530	4000	-35.38	20231206	2540	1.77	20230726	6.06	N	065950	500	141 억	250722	N	N	N	N
17	20240530	090623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-15	5	-0.58	5555860	2144	3.66	2605	2605	2585	3380	1820	2600	2591.35	0.89	-98	2693	2646	2623	2576	2553	2635	2565	141	780	500	1870	5	1	28231302	730	-15.86	0.98	12	0.01	-163.00	2642.00	4000	20231206	-35.38	2540	20230726	1.77	3185	-18.84	20240102	2585	0.00	20240530	4000	-35.38	20231206	2540	1.77	20230726	6.06	N	065950	500	141 억	250722	N	N	N	N
18	20240529	160618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-30	5	-1.14	151898405	58149	44.45	2630	2670	2600	3415	1845	2630	2612.23	0.94	-8780	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	734	-15.95	0.98	12	0.21	-163.00	2642.00	4000	20231206	-35.00	2540	20230726	2.36	3185	-18.37	20240102	2600	0.00	20240529	4000	-35.00	20231206	2540	2.36	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
19	20240529	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-20	5	-0.76	132869630	50844	38.87	2630	2670	2600	3415	1845	2630	2613.28	0.94	-8165	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	737	-16.01	0.99	12	0.18	-163.00	2642.00	4000	20231206	-34.75	2540	20230726	2.76	3185	-18.05	20240102	2600	0.38	20240529	4000	-34.75	20231206	2540	2.76	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
20	20240529	140617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2605	-25	5	-0.95	104050830	39796	30.42	2630	2670	2600	3415	1845	2630	2614.61	0.94	-4275	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	735	-15.98	0.99	12	0.14	-163.00	2642.00	4000	20231206	-34.88	2540	20230726	2.56	3185	-18.21	20240102	2600	0.19	20240529	4000	-34.88	20231206	2540	2.56	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
21	20240529	130618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	-15	5	-0.57	66886430	25532	19.52	2630	2670	2600	3415	1845	2630	2619.71	0.94	-2867	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	738	-16.04	0.99	12	0.09	-163.00	2642.00	4000	20231206	-34.62	2540	20230726	2.95	3185	-17.90	20240102	2600	0.58	20240529	4000	-34.62	20231206	2540	2.95	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
22	20240529	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-20	5	-0.76	65818535	25123	19.20	2630	2670	2600	3415	1845	2630	2619.85	0.94	-2817	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	737	-16.01	0.99	12	0.09	-163.00	2642.00	4000	20231206	-34.75	2540	20230726	2.76	3185	-18.05	20240102	2600	0.38	20240529	4000	-34.75	20231206	2540	2.76	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
23	20240529	110619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	-10	5	-0.38	56106345	21411	16.37	2630	2670	2600	3415	1845	2630	2620.44	0.94	-2010	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	740	-16.07	0.99	12	0.08	-163.00	2642.00	4000	20231206	-34.50	2540	20230726	3.15	3185	-17.74	20240102	2600	0.77	20240529	4000	-34.50	20231206	2540	3.15	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
24	20240529	100617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	-15	5	-0.57	34551980	13136	10.04	2630	2670	2615	3415	1845	2630	2630.33	0.94	-2390	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	738	-16.04	0.99	12	0.05	-163.00	2642.00	4000	20231206	-34.62	2540	20230726	2.95	3185	-17.90	20240102	2600	0.58	20240528	4000	-34.62	20231206	2540	2.95	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
25	20240529	090614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	5	2	0.19	5718525	2178	1.66	2630	2635	2615	3415	1845	2630	2625.59	0.94	-1271	2696	2662	2631	2597	2566	2680	2615	141	785	500	1890	5	1	28231302	744	-16.17	1.00	12	0.01	-163.00	2642.00	4000	20231206	-34.12	2540	20230726	3.74	3185	-17.27	20240102	2600	1.35	20240528	4000	-34.12	20231206	2540	3.74	20230726	6.07	N	065950	500	141 억	266131	N	N	N	N
26	20240528	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	-10	5	-0.38	343074285	130801	148.53	2615	2665	2600	3430	1850	2640	2622.73	0.91	8218	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	742	-16.13	1.00	12	0.46	-163.00	2642.00	4000	20231206	-34.25	2540	20230726	3.54	3185	-17.43	20240102	2600	1.15	20240528	4000	-34.25	20231206	2540	3.54	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
27	20240528	150617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	-5	5	-0.19	323809005	123476	140.21	2615	2665	2600	3430	1850	2640	2622.44	0.91	7174	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	744	-16.17	1.00	12	0.44	-163.00	2642.00	4000	20231206	-34.12	2540	20230726	3.74	3185	-17.27	20240102	2600	1.35	20240528	4000	-34.12	20231206	2540	3.74	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
28	20240528	140618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	5	2	0.19	314439190	119928	136.18	2615	2665	2600	3430	1850	2640	2621.90	0.91	7494	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	747	-16.23	1.00	12	0.42	-163.00	2642.00	4000	20231206	-33.88	2540	20230726	4.13	3185	-16.95	20240102	2600	1.73	20240528	4000	-33.88	20231206	2540	4.13	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
29	20240528	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	0	3	0.00	307704930	117378	133.29	2615	2665	2600	3430	1850	2640	2621.49	0.91	7944	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	745	-16.20	1.00	12	0.42	-163.00	2642.00	4000	20231206	-34.00	2540	20230726	3.94	3185	-17.11	20240102	2600	1.54	20240528	4000	-34.00	20231206	2540	3.94	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
30	20240528	120615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2615	-25	5	-0.95	214389865	82060	93.18	2615	2640	2600	3430	1850	2640	2612.60	0.91	5758	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	738	-16.04	0.99	12	0.29	-163.00	2642.00	4000	20231206	-34.62	2540	20230726	2.95	3185	-17.90	20240102	2600	0.58	20240528	4000	-34.62	20231206	2540	2.95	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
31	20240528	110601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	-20	5	-0.76	134720455	51478	58.46	2615	2640	2605	3430	1850	2640	2617.05	0.91	3327	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	740	-16.07	0.99	12	0.18	-163.00	2642.00	4000	20231206	-34.50	2540	20230726	3.15	3185	-17.74	20240102	2605	0.58	20240528	4000	-34.50	20231206	2540	3.15	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
32	20240528	100616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2625	-15	5	-0.57	50270670	19184	21.78	2615	2640	2610	3430	1850	2640	2620.45	0.91	844	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	741	-16.10	0.99	12	0.07	-163.00	2642.00	4000	20231206	-34.38	2540	20230726	3.35	3185	-17.58	20240102	2610	0.57	20240528	4000	-34.38	20231206	2540	3.35	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
33	20240528	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2625	-15	5	-0.57	18145245	6933	7.87	2615	2640	2610	3430	1850	2640	2617.23	0.91	1495	2693	2666	2643	2616	2593	2655	2605	141	790	500	1900	5	1	28231302	741	-16.10	0.99	12	0.02	-163.00	2642.00	4000	20231206	-34.38	2540	20230726	3.35	3185	-17.58	20240102	2610	0.57	20240528	4000	-34.38	20231206	2540	3.35	20230726	6.14	N	065950	500	141 억	256202	N	N	N	N
34	20240527	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-15	5	-0.56	227329520	86144	108.91	2655	2670	2620	3450	1860	2655	2638.95	0.99	-23825	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	745	-16.20	1.00	12	0.31	-163.00	2642.00	4000	20231206	-34.00	2540	20230726	3.94	3185	-17.11	20240102	2620	0.76	20240527	4000	-34.00	20231206	2540	3.94	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
35	20240527	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	-20	5	-0.75	210235630	79669	100.73	2655	2670	2620	3450	1860	2655	2638.86	0.99	-24005	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	744	-16.17	1.00	12	0.28	-163.00	2642.00	4000	20231206	-34.12	2540	20230726	3.74	3185	-17.27	20240102	2620	0.57	20240527	4000	-34.12	20231206	2540	3.74	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
36	20240527	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	-5	5	-0.19	188527750	71438	90.32	2655	2670	2620	3450	1860	2655	2639.04	0.99	-24342	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	748	-16.26	1.00	12	0.25	-163.00	2642.00	4000	20231206	-33.75	2540	20230726	4.33	3185	-16.80	20240102	2620	1.15	20240527	4000	-33.75	20231206	2540	4.33	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
37	20240527	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	-5	5	-0.19	184856585	70048	88.56	2655	2670	2620	3450	1860	2655	2639.00	0.99	-23887	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	748	-16.26	1.00	12	0.25	-163.00	2642.00	4000	20231206	-33.75	2540	20230726	4.33	3185	-16.80	20240102	2620	1.15	20240527	4000	-33.75	20231206	2540	4.33	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
38	20240527	120614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2620	-35	5	-1.32	159972700	60586	76.60	2655	2670	2620	3450	1860	2655	2640.42	0.99	-22069	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	740	-16.07	0.99	12	0.21	-163.00	2642.00	4000	20231206	-34.50	2540	20230726	3.15	3185	-17.74	20240102	2620	0.00	20240527	4000	-34.50	20231206	2540	3.15	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
39	20240527	110614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	-20	5	-0.75	97538125	36845	46.58	2655	2670	2635	3450	1860	2655	2647.26	0.99	-18024	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	744	-16.17	1.00	12	0.13	-163.00	2642.00	4000	20231206	-34.12	2540	20230726	3.74	3185	-17.27	20240102	2635	0.00	20240527	4000	-34.12	20231206	2540	3.74	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
40	20240527	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	0	3	0.00	47696965	17979	22.73	2655	2670	2640	3450	1860	2655	2652.93	0.99	-4883	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	750	-16.29	1.00	12	0.06	-163.00	2642.00	4000	20231206	-33.62	2540	20230726	4.53	3185	-16.64	20240102	2640	0.57	20240527	4000	-33.62	20231206	2540	4.53	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
41	20240527	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	0	3	0.00	10307235	3885	4.91	2655	2670	2640	3450	1860	2655	2653.08	0.99	-2842	2705	2680	2665	2640	2625	2672	2632	141	795	500	1910	5	1	28231302	750	-16.29	1.00	12	0.01	-163.00	2642.00	4000	20231206	-33.62	2540	20230726	4.53	3185	-16.64	20240102	2640	0.57	20240527	4000	-33.62	20231206	2540	4.53	20230726	6.22	N	065950	500	141 억	280527	N	N	N	N
42	20240524	160543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-10	5	-0.38	207748100	78076	114.60	2670	2690	2650	3460	1870	2665	2660.90	0.96	7750	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	750	-16.29	1.00	12	0.28	-163.00	2642.00	4000	20231206	-33.62	2540	20230726	4.53	3185	-16.64	20240102	2650	0.19	20240524	4000	-33.62	20231206	2540	4.53	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
43	20240524	150542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	-15	5	-0.56	197420000	74186	108.89	2670	2690	2650	3460	1870	2665	2661.15	0.96	8285	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	748	-16.26	1.00	12	0.26	-163.00	2642.00	4000	20231206	-33.75	2540	20230726	4.33	3185	-16.80	20240102	2650	0.00	20240524	4000	-33.75	20231206	2540	4.33	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
44	20240524	140546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-5	5	-0.19	91893970	34436	50.55	2670	2690	2655	3460	1870	2665	2668.54	0.96	-591	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	751	-16.32	1.01	12	0.12	-163.00	2642.00	4000	20231206	-33.50	2540	20230726	4.72	3185	-16.48	20240102	2650	0.38	20240311	4000	-33.50	20231206	2540	4.72	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
45	20240524	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	0	3	0.00	82430975	30885	45.33	2670	2690	2655	3460	1870	2665	2668.96	0.96	-591	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	752	-16.35	1.01	12	0.11	-163.00	2642.00	4000	20231206	-33.38	2540	20230726	4.92	3185	-16.33	20240102	2650	0.57	20240311	4000	-33.38	20231206	2540	4.92	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
46	20240524	120544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	0	3	0.00	65376040	24476	35.93	2670	2690	2655	3460	1870	2665	2671.03	0.96	-2397	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	752	-16.35	1.01	12	0.09	-163.00	2642.00	4000	20231206	-33.38	2540	20230726	4.92	3185	-16.33	20240102	2650	0.57	20240311	4000	-33.38	20231206	2540	4.92	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
47	20240524	110543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	5	2	0.19	50252450	18816	27.62	2670	2690	2655	3460	1870	2665	2670.73	0.96	-2841	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	754	-16.38	1.01	12	0.07	-163.00	2642.00	4000	20231206	-33.25	2540	20230726	5.12	3185	-16.17	20240102	2650	0.75	20240311	4000	-33.25	20231206	2540	5.12	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
48	20240524	100547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	0	3	0.00	25590185	9619	14.12	2670	2675	2655	3460	1870	2665	2660.38	0.96	-45	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	752	-16.35	1.01	12	0.03	-163.00	2642.00	4000	20231206	-33.38	2540	20230726	4.92	3185	-16.33	20240102	2650	0.57	20240311	4000	-33.38	20231206	2540	4.92	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
49	20240524	090543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	10	2	0.38	2854370	1070	1.57	2670	2675	2660	3460	1870	2665	2667.64	0.96	-36	2721	2692	2671	2642	2621	2690	2640	141	795	500	1910	5	1	28231302	755	-16.41	1.01	12	0.00	-163.00	2642.00	4000	20231206	-33.12	2540	20230726	5.31	3185	-16.01	20240102	2650	0.94	20240311	4000	-33.12	20231206	2540	5.31	20230726	6.35	N	065950	500	141 억	272328	N	N	N	N
50	20240523	160540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	-15	5	-0.56	181143210	67758	120.87	2665	2700	2650	3480	1880	2680	2673.38	1.01	-16091	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	752	-16.35	1.01	12	0.24	-163.00	2642.00	4000	20231206	-33.38	2540	20230726	4.92	3185	-16.33	20240102	2650	0.57	20240523	4000	-33.38	20231206	2540	4.92	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
51	20240523	150545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	177288375	66313	118.29	2665	2700	2650	3480	1880	2680	2673.51	1.01	-15880	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	757	-16.44	1.01	12	0.23	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240523	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
52	20240523	140546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	159596910	59696	106.49	2665	2700	2650	3480	1880	2680	2673.49	1.01	-16096	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	757	-16.44	1.01	12	0.21	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240523	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
53	20240523	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	153651005	57478	102.53	2665	2700	2650	3480	1880	2680	2673.21	1.01	-16096	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	757	-16.44	1.01	12	0.20	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240523	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
54	20240523	120541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-5	5	-0.19	150030895	56126	100.12	2665	2700	2650	3480	1880	2680	2673.11	1.01	-16891	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	755	-16.41	1.01	12	0.20	-163.00	2642.00	4000	20231206	-33.12	2540	20230726	5.31	3185	-16.01	20240102	2650	0.94	20240523	4000	-33.12	20231206	2540	5.31	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
55	20240523	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	10	2	0.37	126361295	47340	84.45	2665	2695	2650	3480	1880	2680	2669.23	1.01	-10613	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	759	-16.50	1.02	12	0.17	-163.00	2642.00	4000	20231206	-32.75	2540	20230726	5.91	3185	-15.54	20240102	2650	1.51	20240523	4000	-32.75	20231206	2540	5.91	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
56	20240523	100542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	55625675	20860	37.21	2665	2695	2655	3480	1880	2680	2666.62	1.01	-13844	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	757	-16.44	1.01	12	0.07	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240311	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
57	20240523	090544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	4903200	1841	3.28	2665	2695	2660	3480	1880	2680	2663.34	1.01	-116	2713	2696	2683	2666	2653	2690	2660	141	800	500	1920	5	1	28231302	757	-16.44	1.01	12	0.01	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240311	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	285803	N	N	N	N
58	20240522	160536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-15	5	-0.56	147815250	55084	97.52	2685	2700	2670	3500	1890	2695	2683.45	1.02	-2587	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	757	-16.44	1.01	12	0.20	-163.00	2642.00	4000	20231206	-33.00	2540	20230726	5.51	3185	-15.86	20240102	2650	1.13	20240311	4000	-33.00	20231206	2540	5.51	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
59	20240522	150540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-10	5	-0.37	119445220	44470	78.73	2685	2700	2675	3500	1890	2695	2685.97	1.02	-2445	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	758	-16.47	1.02	12	0.16	-163.00	2642.00	4000	20231206	-32.88	2540	20230726	5.71	3185	-15.70	20240102	2650	1.32	20240311	4000	-32.88	20231206	2540	5.71	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
60	20240522	140542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-5	5	-0.19	87232780	32451	57.45	2685	2700	2680	3500	1890	2695	2688.14	1.02	-589	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	759	-16.50	1.02	12	0.11	-163.00	2642.00	4000	20231206	-32.75	2540	20230726	5.91	3185	-15.54	20240102	2650	1.51	20240311	4000	-32.75	20231206	2540	5.91	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
61	20240522	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-5	5	-0.19	68551055	25492	45.13	2685	2700	2680	3500	1890	2695	2689.12	1.02	320	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	759	-16.50	1.02	12	0.09	-163.00	2642.00	4000	20231206	-32.75	2540	20230726	5.91	3185	-15.54	20240102	2650	1.51	20240311	4000	-32.75	20231206	2540	5.91	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
62	20240522	120535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	5	2	0.19	29257080	10869	19.24	2685	2700	2680	3500	1890	2695	2691.79	1.02	-18	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	762	-16.56	1.02	12	0.04	-163.00	2642.00	4000	20231206	-32.50	2540	20230726	6.30	3185	-15.23	20240102	2650	1.89	20240311	4000	-32.50	20231206	2540	6.30	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
63	20240522	110542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	5	2	0.19	22052605	8196	14.51	2685	2700	2680	3500	1890	2695	2690.65	1.02	-77	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	762	-16.56	1.02	12	0.03	-163.00	2642.00	4000	20231206	-32.50	2540	20230726	6.30	3185	-15.23	20240102	2650	1.89	20240311	4000	-32.50	20231206	2540	6.30	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
64	20240522	100540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	5	2	0.19	16519000	6143	10.88	2685	2700	2680	3500	1890	2695	2689.08	1.02	-145	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	762	-16.56	1.02	12	0.02	-163.00	2642.00	4000	20231206	-32.50	2540	20230726	6.30	3185	-15.23	20240102	2650	1.89	20240311	4000	-32.50	20231206	2540	6.30	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
65	20240522	090539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-5	5	-0.19	2556470	951	1.68	2685	2695	2685	3500	1890	2695	2688.19	1.02	347	2738	2716	2693	2671	2648	2705	2660	141	805	500	1940	5	1	28231302	759	-16.50	1.02	12	0.00	-163.00	2642.00	4000	20231206	-32.75	2540	20230726	5.91	3185	-15.54	20240102	2650	1.51	20240311	4000	-32.75	20231206	2540	5.91	20230726	6.37	N	065950	500	141 억	288390	N	N	N	N
66	20240521	160534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-10	5	-0.37	148321475	55106	63.84	2705	2715	2670	3515	1895	2705	2691.57	1.04	-5196	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	761	-16.53	1.02	12	0.20	-163.00	2642.00	4000	20231206	-32.62	2540	20230726	6.10	3185	-15.38	20240102	2650	1.70	20240311	4000	-32.62	20231206	2540	6.10	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
67	20240521	150540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-10	5	-0.37	137551795	51101	59.20	2705	2715	2670	3515	1895	2705	2691.76	1.04	-3730	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	761	-16.53	1.02	12	0.18	-163.00	2642.00	4000	20231206	-32.62	2540	20230726	6.10	3185	-15.38	20240102	2650	1.70	20240311	4000	-32.62	20231206	2540	6.10	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
68	20240521	140537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-20	5	-0.74	132623710	49266	57.08	2705	2715	2670	3515	1895	2705	2691.99	1.04	-3335	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	758	-16.47	1.02	12	0.17	-163.00	2642.00	4000	20231206	-32.88	2540	20230726	5.71	3185	-15.70	20240102	2650	1.32	20240311	4000	-32.88	20231206	2540	5.71	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
69	20240521	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-10	5	-0.37	97499920	36183	41.92	2705	2715	2670	3515	1895	2705	2694.63	1.04	-3335	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	761	-16.53	1.02	12	0.13	-163.00	2642.00	4000	20231206	-32.62	2540	20230726	6.10	3185	-15.38	20240102	2650	1.70	20240311	4000	-32.62	20231206	2540	6.10	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
70	20240521	120539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-10	5	-0.37	83238280	30888	35.79	2705	2715	2670	3515	1895	2705	2694.84	1.04	-2843	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	761	-16.53	1.02	12	0.11	-163.00	2642.00	4000	20231206	-32.62	2540	20230726	6.10	3185	-15.38	20240102	2650	1.70	20240311	4000	-32.62	20231206	2540	6.10	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
71	20240521	110540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-15	5	-0.55	76185090	28268	32.75	2705	2715	2670	3515	1895	2705	2695.10	1.04	-3033	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	759	-16.50	1.02	12	0.10	-163.00	2642.00	4000	20231206	-32.75	2540	20230726	5.91	3185	-15.54	20240102	2650	1.51	20240311	4000	-32.75	20231206	2540	5.91	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
72	20240521	100538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	5	2	0.18	37074960	13724	15.90	2705	2710	2670	3515	1895	2705	2701.47	1.04	-3736	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	765	-16.63	1.03	12	0.05	-163.00	2642.00	4000	20231206	-32.25	2540	20230726	6.69	3185	-14.91	20240102	2650	2.26	20240311	4000	-32.25	20231206	2540	6.69	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
73	20240521	090536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	5	2	0.18	8762215	3243	3.76	2705	2710	2700	3515	1895	2705	2701.89	1.04	-3003	2748	2726	2703	2681	2658	2715	2670	141	810	500	1940	5	1	28231302	765	-16.63	1.03	12	0.01	-163.00	2642.00	4000	20231206	-32.25	2540	20230726	6.69	3185	-14.91	20240102	2650	2.26	20240311	4000	-32.25	20231206	2540	6.69	20230726	6.45	N	065950	500	141 억	293567	N	N	N	N
74	20240517	160539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	0	3	0.00	260229520	96168	122.81	2720	2735	2695	3535	1905	2720	2705.99	1.05	22622	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	768	-16.69	1.03	12	0.34	-163.00	2642.00	4000	20231206	-32.00	2540	20230726	7.09	3185	-14.60	20240102	2650	2.64	20240311	4000	-32.00	20231206	2540	7.09	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
75	20240517	150541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	-5	5	-0.18	243081645	89847	114.74	2720	2735	2695	3535	1905	2720	2705.51	1.05	24132	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	766	-16.66	1.03	12	0.32	-163.00	2642.00	4000	20231206	-32.12	2540	20230726	6.89	3185	-14.76	20240102	2650	2.45	20240311	4000	-32.12	20231206	2540	6.89	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
76	20240517	140535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	-5	5	-0.18	202193755	74761	95.47	2720	2735	2695	3535	1905	2720	2704.54	1.05	26867	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	766	-16.66	1.03	12	0.26	-163.00	2642.00	4000	20231206	-32.12	2540	20230726	6.89	3185	-14.76	20240102	2650	2.45	20240311	4000	-32.12	20231206	2540	6.89	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
77	20240517	130531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	-15	5	-0.55	187070855	69165	88.33	2720	2735	2695	3535	1905	2720	2704.70	1.05	27544	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	764	-16.60	1.02	12	0.24	-163.00	2642.00	4000	20231206	-32.38	2540	20230726	6.50	3185	-15.07	20240102	2650	2.08	20240311	4000	-32.38	20231206	2540	6.50	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
78	20240517	120532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	-15	5	-0.55	147237625	54425	69.50	2720	2735	2695	3535	1905	2720	2705.33	1.05	25937	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	764	-16.60	1.02	12	0.19	-163.00	2642.00	4000	20231206	-32.38	2540	20230726	6.50	3185	-15.07	20240102	2650	2.08	20240311	4000	-32.38	20231206	2540	6.50	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
79	20240517	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	10	2	0.37	128112395	47364	60.49	2720	2735	2695	3535	1905	2720	2704.85	1.05	24935	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	771	-16.75	1.03	12	0.17	-163.00	2642.00	4000	20231206	-31.75	2540	20230726	7.48	3185	-14.29	20240102	2650	3.02	20240311	4000	-31.75	20231206	2540	7.48	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
80	20240517	100528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	0	3	0.00	119053865	44031	56.23	2720	2735	2695	3535	1905	2720	2703.86	1.05	24680	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	768	-16.69	1.03	12	0.16	-163.00	2642.00	4000	20231206	-32.00	2540	20230726	7.09	3185	-14.60	20240102	2650	2.64	20240311	4000	-32.00	20231206	2540	7.09	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
81	20240517	090532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	5	2	0.18	1323355	486	0.62	2720	2725	2720	3535	1905	2720	2722.95	1.05	-29	2773	2746	2723	2696	2673	2735	2685	141	815	500	1950	5	1	28231302	769	-16.72	1.03	12	0.00	-163.00	2642.00	4000	20231206	-31.88	2540	20230726	7.28	3185	-14.44	20240102	2650	2.83	20240311	4000	-31.88	20231206	2540	7.28	20230726	6.48	N	065950	500	141 억	297251	N	N	N	N
82	20240516	160529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-20	5	-0.73	212309050	78105	126.75	2745	2750	2700	3560	1920	2740	2718.25	1.06	-1076	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	768	-16.69	1.03	12	0.28	-163.00	2642.00	4000	20231206	-32.00	2540	20230726	7.09	3185	-14.60	20240102	2650	2.64	20240311	4000	-32.00	20231206	2540	7.09	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
83	20240516	150528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	-15	5	-0.55	184355475	67861	110.13	2745	2750	2700	3560	1920	2740	2716.66	1.06	202	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	769	-16.72	1.03	12	0.24	-163.00	2642.00	4000	20231206	-31.88	2540	20230726	7.28	3185	-14.44	20240102	2650	2.83	20240311	4000	-31.88	20231206	2540	7.28	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
84	20240516	140532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	-25	5	-0.91	162136255	59678	96.85	2745	2750	2700	3560	1920	2740	2716.85	1.06	627	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	766	-16.66	1.03	12	0.21	-163.00	2642.00	4000	20231206	-32.12	2540	20230726	6.89	3185	-14.76	20240102	2650	2.45	20240311	4000	-32.12	20231206	2540	6.89	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
85	20240516	130530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	-30	5	-1.09	153281525	56416	91.56	2745	2750	2700	3560	1920	2740	2716.99	1.06	2545	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	765	-16.63	1.03	12	0.20	-163.00	2642.00	4000	20231206	-32.25	2540	20230726	6.69	3185	-14.91	20240102	2650	2.26	20240311	4000	-32.25	20231206	2540	6.69	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
86	20240516	120527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-20	5	-0.73	123839975	45553	73.93	2745	2750	2700	3560	1920	2740	2718.59	1.06	2644	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	768	-16.69	1.03	12	0.16	-163.00	2642.00	4000	20231206	-32.00	2540	20230726	7.09	3185	-14.60	20240102	2650	2.64	20240311	4000	-32.00	20231206	2540	7.09	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
87	20240516	110526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	-5	5	-0.18	50853725	18628	30.23	2745	2750	2705	3560	1920	2740	2729.96	1.06	2064	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	772	-16.78	1.04	12	0.07	-163.00	2642.00	4000	20231206	-31.62	2540	20230726	7.68	3185	-14.13	20240102	2650	3.21	20240311	4000	-31.62	20231206	2540	7.68	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
88	20240516	100527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	5	2	0.18	37125815	13584	22.05	2745	2750	2705	3560	1920	2740	2733.05	1.06	1298	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	775	-16.84	1.04	12	0.05	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
89	20240516	090528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	0	3	0.00	1914730	698	1.13	2745	2745	2740	3560	1920	2740	2743.17	1.06	-170	2780	2760	2735	2715	2690	2762	2717	141	820	500	1970	5	1	28231302	774	-16.81	1.04	12	0.00	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.43	N	065950	500	141 억	298327	N	N	N	N
90	20240514	160533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	0	3	0.00	168175900	61604	60.40	2740	2755	2710	3560	1920	2740	2729.95	1.01	12101	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	774	-16.81	1.04	12	0.22	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
91	20240514	150536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	5	2	0.18	159962090	58596	57.45	2740	2755	2710	3560	1920	2740	2729.91	1.01	11264	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	775	-16.84	1.04	12	0.21	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
92	20240514	140534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	-5	5	-0.18	122218475	44714	43.84	2740	2755	2720	3560	1920	2740	2733.34	1.01	10896	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	772	-16.78	1.04	12	0.16	-163.00	2642.00	4000	20231206	-31.62	2540	20230726	7.68	3185	-14.13	20240102	2650	3.21	20240311	4000	-31.62	20231206	2540	7.68	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
93	20240514	130535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	-10	5	-0.36	120582720	44115	43.26	2740	2755	2720	3560	1920	2740	2733.37	1.01	10902	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	771	-16.75	1.03	12	0.16	-163.00	2642.00	4000	20231206	-31.75	2540	20230726	7.48	3185	-14.29	20240102	2650	3.02	20240311	4000	-31.75	20231206	2540	7.48	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
94	20240514	120533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	-5	5	-0.18	76341165	27871	27.33	2740	2755	2725	3560	1920	2740	2739.09	1.01	10550	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	772	-16.78	1.04	12	0.10	-163.00	2642.00	4000	20231206	-31.62	2540	20230726	7.68	3185	-14.13	20240102	2650	3.21	20240311	4000	-31.62	20231206	2540	7.68	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
95	20240514	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	0	3	0.00	67625475	24686	24.20	2740	2755	2725	3560	1920	2740	2739.43	1.01	9090	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	774	-16.81	1.04	12	0.09	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
96	20240514	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	10	2	0.36	41388350	15083	14.79	2740	2755	2730	3560	1920	2740	2744.04	1.01	6430	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	776	-16.87	1.04	12	0.05	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
97	20240514	090533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	10	2	0.36	1254500	458	0.45	2740	2750	2730	3560	1920	2740	2739.08	1.01	296	2830	2785	2755	2710	2680	2770	2695	141	820	500	1970	5	1	28231302	776	-16.87	1.04	12	0.00	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.43	N	065950	500	141 억	286226	N	N	N	N
98	20240513	160532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-30	5	-1.08	280456450	101899	201.34	2770	2800	2725	3600	1940	2770	2752.30	1.05	-9140	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	774	-16.81	1.04	12	0.36	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
99	20240513	150534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-25	5	-0.90	273551955	99380	196.36	2770	2800	2725	3600	1940	2770	2752.59	1.05	-8935	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	775	-16.84	1.04	12	0.35	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
100	20240513	140533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-30	5	-1.08	173615815	62872	124.23	2770	2800	2740	3600	1940	2770	2761.42	1.05	-4406	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	774	-16.81	1.04	12	0.22	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
101	20240513	130528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-15	5	-0.54	161957195	58619	115.82	2770	2800	2740	3600	1940	2770	2762.88	1.05	-3627	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	778	-16.90	1.04	12	0.21	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
102	20240513	120533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	-20	5	-0.72	147314970	53292	105.30	2770	2800	2740	3600	1940	2770	2764.30	1.05	-2586	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	776	-16.87	1.04	12	0.19	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
103	20240513	110531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-30	5	-1.08	143052225	51741	102.23	2770	2800	2740	3600	1940	2770	2764.78	1.05	-2599	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	774	-16.81	1.04	12	0.18	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
104	20240513	100532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-15	5	-0.54	95459715	34420	68.01	2770	2800	2750	3600	1940	2770	2773.38	1.05	-5288	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	778	-16.90	1.04	12	0.12	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
105	20240513	090533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2790	20	2	0.72	42632630	15362	30.35	2770	2800	2770	3600	1940	2770	2775.20	1.05	-1475	2790	2780	2765	2755	2740	2785	2760	141	830	500	1990	5	1	28231302	788	-17.12	1.06	12	0.05	-163.00	2642.00	4000	20231206	-30.25	2540	20230726	9.84	3185	-12.40	20240102	2650	5.28	20240311	4000	-30.25	20231206	2540	9.84	20230726	6.45	N	065950	500	141 억	295225	N	N	N	N
106	20240510	160517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2770	15	2	0.54	136363400	49373	128.30	2755	2775	2750	3580	1930	2755	2761.87	1.05	-2216	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	782	-16.99	1.05	12	0.17	-163.00	2642.00	4000	20231206	-30.75	2540	20230726	9.06	3185	-13.03	20240102	2650	4.53	20240311	4000	-30.75	20231206	2540	9.06	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
107	20240510	150522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2770	15	2	0.54	128452190	46515	120.87	2755	2775	2750	3580	1930	2755	2761.52	1.05	-2000	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	782	-16.99	1.05	12	0.16	-163.00	2642.00	4000	20231206	-30.75	2540	20230726	9.06	3185	-13.03	20240102	2650	4.53	20240311	4000	-30.75	20231206	2540	9.06	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
108	20240510	140523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	10	2	0.36	99462060	36015	93.59	2755	2775	2750	3580	1930	2755	2761.68	1.05	-2888	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.13	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
109	20240510	130517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	10	2	0.36	76926190	27869	72.42	2755	2775	2750	3580	1930	2755	2760.28	1.05	-3555	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.10	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
110	20240510	120516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	5	2	0.18	70886880	25682	66.74	2755	2775	2750	3580	1930	2755	2760.18	1.05	-3503	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.09	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
111	20240510	110518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	5	2	0.18	56657805	20525	53.34	2755	2775	2750	3580	1930	2755	2760.43	1.05	-3711	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.07	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
112	20240510	100519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	10	2	0.36	41900285	15179	39.44	2755	2775	2750	3580	1930	2755	2760.41	1.05	-2334	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.05	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
113	20240510	090519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	5	2	0.18	807725	293	0.76	2755	2765	2755	3580	1930	2755	2756.74	1.05	-191	2781	2767	2756	2742	2731	2767	2742	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.00	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.49	N	065950	500	141 억	297419	N	N	N	N
114	20240509	160528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	0	3	0.00	103794755	37696	77.40	2755	2770	2745	3580	1930	2755	2753.47	1.07	-3132	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.13	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
115	20240509	150530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	5	2	0.18	78031705	28350	58.21	2755	2770	2745	3580	1930	2755	2752.44	1.07	414	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.10	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
116	20240509	140519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	0	3	0.00	59519655	21616	44.39	2755	2770	2745	3580	1930	2755	2753.50	1.07	1127	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.08	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
117	20240509	130519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	-5	5	-0.18	45613360	16558	34.00	2755	2770	2745	3580	1930	2755	2754.76	1.07	1132	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	776	-16.87	1.04	12	0.06	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
118	20240509	120521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-10	5	-0.36	33991775	12331	25.32	2755	2770	2745	3580	1930	2755	2756.61	1.07	1135	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	775	-16.84	1.04	12	0.04	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
119	20240509	110510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	0	3	0.00	24928515	9036	18.55	2755	2770	2750	3580	1930	2755	2758.80	1.07	1324	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.03	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
120	20240509	100513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	5	2	0.18	17494430	6339	13.02	2755	2770	2755	3580	1930	2755	2759.81	1.07	2417	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.02	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
121	20240509	090510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	10	2	0.36	8025825	2913	5.98	2755	2765	2755	3580	1930	2755	2755.18	1.07	2830	2781	2767	2746	2732	2711	2775	2740	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.01	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.38	N	065950	500	141 억	300714	N	N	N	N
122	20240508	160509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	5	2	0.18	133540135	48701	52.13	2725	2760	2725	3575	1925	2750	2742.04	1.02	11791	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.17	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
123	20240508	150514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	0	3	0.00	110597295	40339	43.18	2725	2760	2725	3575	1925	2750	2741.70	1.02	9791	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	776	-16.87	1.04	12	0.14	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
124	20240508	140507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-5	5	-0.18	101652295	37084	39.70	2725	2760	2725	3575	1925	2750	2741.14	1.02	9097	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	775	-16.84	1.04	12	0.13	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
125	20240508	130505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-5	5	-0.18	83855640	30596	32.75	2725	2760	2725	3575	1925	2750	2740.74	1.02	7799	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	775	-16.84	1.04	12	0.11	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
126	20240508	120508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	5	2	0.18	78085325	28499	30.51	2725	2755	2725	3575	1925	2750	2739.93	1.02	7750	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.10	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
127	20240508	110543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	0	3	0.00	67220785	24543	26.27	2725	2750	2725	3575	1925	2750	2738.90	1.02	7084	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	776	-16.87	1.04	12	0.09	-163.00	2642.00	4000	20231206	-31.25	2540	20230726	8.27	3185	-13.66	20240102	2650	3.77	20240311	4000	-31.25	20231206	2540	8.27	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
128	20240508	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-5	5	-0.18	49099385	17942	19.21	2725	2745	2725	3575	1925	2750	2736.56	1.02	6991	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	775	-16.84	1.04	12	0.06	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
129	20240508	090513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-10	5	-0.36	9237500	3388	3.63	2725	2745	2725	3575	1925	2750	2726.53	1.02	558	2786	2767	2751	2732	2716	2760	2725	141	825	500	1980	5	1	28231302	774	-16.81	1.04	12	0.01	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.19	N	065950	500	141 억	288888	N	N	N	N
130	20240503	160522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	0	3	0.00	377382035	137288	201.10	2715	2770	2715	3585	1935	2760	2748.83	0.98	15375	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.49	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
131	20240503	150522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	0	3	0.00	346129930	125955	184.50	2715	2770	2715	3585	1935	2760	2748.04	0.98	14830	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.45	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
132	20240503	140522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	0	3	0.00	331737975	120727	176.84	2715	2770	2715	3585	1935	2760	2747.84	0.98	14758	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	779	-16.93	1.04	12	0.43	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
133	20240503	130523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	5	2	0.18	318909410	116074	170.03	2715	2765	2715	3585	1935	2760	2747.47	0.98	14733	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.41	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
134	20240503	120521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	5	2	0.18	281708860	102590	150.28	2715	2765	2715	3585	1935	2760	2745.97	0.98	12349	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	781	-16.96	1.05	12	0.36	-163.00	2642.00	4000	20231206	-30.88	2540	20230726	8.86	3185	-13.19	20240102	2650	4.34	20240311	4000	-30.88	20231206	2540	8.86	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
135	20240503	110520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-5	5	-0.18	214680530	78245	114.61	2715	2760	2715	3585	1935	2760	2743.70	0.98	3568	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.28	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
136	20240503	100518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-5	5	-0.18	99994785	36547	53.53	2715	2760	2715	3585	1935	2760	2736.06	0.98	4980	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	778	-16.90	1.04	12	0.13	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
137	20240503	090517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-20	5	-0.72	55839840	20489	30.01	2715	2750	2715	3585	1935	2760	2725.36	0.98	4488	2806	2782	2746	2722	2686	2795	2735	141	825	500	1980	5	1	28231302	774	-16.81	1.04	12	0.07	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.18	N	065950	500	141 억	277324	N	N	N	N
138	20240502	160515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	25	2	0.91	182570945	66363	159.18	2730	2770	2710	3555	1915	2735	2751.08	0.93	14687	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	779	-16.93	1.04	12	0.24	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
139	20240502	150517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	25	2	0.91	172354390	62655	150.28	2730	2770	2710	3555	1915	2735	2750.85	0.93	12985	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	779	-16.93	1.04	12	0.22	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
140	20240502	140514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	25	2	0.91	142923715	51972	124.66	2730	2770	2710	3555	1915	2735	2750.01	0.93	10214	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	779	-16.93	1.04	12	0.18	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
141	20240502	130514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	25	2	0.91	100003325	36455	87.44	2730	2760	2710	3555	1915	2735	2743.20	0.93	9093	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	779	-16.93	1.04	12	0.13	-163.00	2642.00	4000	20231206	-31.00	2540	20230726	8.66	3185	-13.34	20240102	2650	4.15	20240311	4000	-31.00	20231206	2540	8.66	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
142	20240502	120512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	20	2	0.73	91235710	33274	79.81	2730	2760	2710	3555	1915	2735	2741.95	0.93	8798	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	778	-16.90	1.04	12	0.12	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
143	20240502	110512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	20	2	0.73	85761165	31284	75.04	2730	2760	2710	3555	1915	2735	2741.37	0.93	7672	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	778	-16.90	1.04	12	0.11	-163.00	2642.00	4000	20231206	-31.12	2540	20230726	8.46	3185	-13.50	20240102	2650	3.96	20240311	4000	-31.12	20231206	2540	8.46	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
144	20240502	100511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	10	2	0.37	50764035	18559	44.52	2730	2750	2710	3555	1915	2735	2735.28	0.93	1244	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	775	-16.84	1.04	12	0.07	-163.00	2642.00	4000	20231206	-31.38	2540	20230726	8.07	3185	-13.81	20240102	2650	3.58	20240311	4000	-31.38	20231206	2540	8.07	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N
145	20240502	090512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	5	2	0.18	10497700	3832	9.19	2730	2750	2730	3555	1915	2735	2739.48	0.93	674	2791	2762	2736	2707	2681	2750	2695	141	820	500	1960	5	1	28231302	774	-16.81	1.04	12	0.01	-163.00	2642.00	4000	20231206	-31.50	2540	20230726	7.87	3185	-13.97	20240102	2650	3.40	20240311	4000	-31.50	20231206	2540	7.87	20230726	6.31	N	065950	500	141 억	261149	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History