KissMeData/083550/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	20240830	160652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3795	90	2	2.43	224547275	60586	68.02	3690	3795	3655	4815	2595	3705	3705.71	1.12	13370	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	470	-12.86	0.36	12	0.49	-295.00	10563.00	5521	20231127	-31.26	3010	20240805	26.08	5500	-31.00	20240819	3010	26.08	20240805	5800	-34.57	20231127	3010	26.08	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
3	20240830	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3700	-5	5	-0.13	195521480	52827	59.30	3690	3770	3655	4815	2595	3705	3701.17	1.12	12885	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	458	-12.54	0.35	12	0.43	-295.00	10563.00	5521	20231127	-32.98	3010	20240805	22.92	5500	-32.73	20240819	3010	22.92	20240805	5800	-36.21	20231127	3010	22.92	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
4	20240830	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	10	2	0.27	101942510	27458	30.83	3690	3770	3655	4815	2595	3705	3712.67	1.12	358	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	460	-12.59	0.35	12	0.22	-295.00	10563.00	5521	20231127	-32.71	3010	20240805	23.42	5500	-32.45	20240819	3010	23.42	20240805	5800	-35.95	20231127	3010	23.42	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
5	20240830	130652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	10	2	0.27	88698510	23898	26.83	3690	3770	3655	4815	2595	3705	3711.55	1.12	-581	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	460	-12.59	0.35	12	0.19	-295.00	10563.00	5521	20231127	-32.71	3010	20240805	23.42	5500	-32.45	20240819	3010	23.42	20240805	5800	-35.95	20231127	3010	23.42	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
6	20240830	120656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	0	3	0.00	54153840	14639	16.43	3690	3720	3670	4815	2595	3705	3699.29	1.12	-2592	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	458	-12.56	0.35	12	0.12	-295.00	10563.00	5521	20231127	-32.89	3010	20240805	23.09	5500	-32.64	20240819	3010	23.09	20240805	5800	-36.12	20231127	3010	23.09	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
7	20240830	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3695	-10	5	-0.27	41322895	11166	12.54	3690	3720	3690	4815	2595	3705	3700.78	1.12	-1987	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	457	-12.53	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.07	3010	20240805	22.76	5500	-32.82	20240819	3010	22.76	20240805	5800	-36.29	20231127	3010	22.76	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
8	20240830	100700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3695	-10	5	-0.27	28740550	7767	8.72	3690	3720	3690	4815	2595	3705	3700.34	1.12	-1882	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	457	-12.53	0.35	12	0.06	-295.00	10563.00	5521	20231127	-33.07	3010	20240805	22.76	5500	-32.82	20240819	3010	22.76	20240805	5800	-36.29	20231127	3010	22.76	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
9	20240830	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	15	2	0.40	2485470	672	0.75	3690	3720	3690	4815	2595	3705	3698.61	1.12	6	3881	3792	3696	3607	3511	3745	3560	62	1110	500	2740	5	1	12374226	460	-12.61	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.62	3010	20240805	23.59	5500	-32.36	20240819	3010	23.59	20240805	5800	-35.86	20231127	3010	23.59	20240805	2.96	N	083550	500	61 억	138259	N	N	N	N
10	20240829	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	-70	5	-1.85	323148710	88275	63.53	3770	3785	3600	4905	2645	3775	3660.64	1.04	9026	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	458	-12.56	0.35	12	0.71	-295.00	10563.00	5521	20231127	-32.89	3010	20240805	23.09	5500	-32.64	20240819	3010	23.09	20240805	5800	-36.12	20231127	3010	23.09	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
11	20240829	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3640	-135	5	-3.58	306247915	83696	60.23	3770	3785	3600	4905	2645	3775	3659.05	1.04	10004	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	450	-12.34	0.34	12	0.68	-295.00	10563.00	5521	20231127	-34.07	3010	20240805	20.93	5500	-33.82	20240819	3010	20.93	20240805	5800	-37.24	20231127	3010	20.93	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
12	20240829	140709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-125	5	-3.31	280477905	76600	55.12	3770	3785	3600	4905	2645	3775	3661.59	1.04	8400	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	452	-12.37	0.35	12	0.62	-295.00	10563.00	5521	20231127	-33.89	3010	20240805	21.26	5500	-33.64	20240819	3010	21.26	20240805	5800	-37.07	20231127	3010	21.26	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
13	20240829	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3610	-165	5	-4.37	267459200	73021	52.55	3770	3785	3600	4905	2645	3775	3662.77	1.04	8416	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	447	-12.24	0.34	12	0.59	-295.00	10563.00	5521	20231127	-34.61	3010	20240805	19.93	5500	-34.36	20240819	3010	19.93	20240805	5800	-37.76	20231127	3010	19.93	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
14	20240829	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3640	-135	5	-3.58	223982935	61006	43.90	3770	3785	3620	4905	2645	3775	3671.49	1.04	7368	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	450	-12.34	0.34	12	0.49	-295.00	10563.00	5521	20231127	-34.07	3010	20240805	20.93	5500	-33.82	20240819	3010	20.93	20240805	5800	-37.24	20231127	3010	20.93	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
15	20240829	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3640	-135	5	-3.58	199689990	54323	39.09	3770	3785	3625	4905	2645	3775	3675.98	1.04	6084	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	450	-12.34	0.34	12	0.44	-295.00	10563.00	5521	20231127	-34.07	3010	20240805	20.93	5500	-33.82	20240819	3010	20.93	20240805	5800	-37.24	20231127	3010	20.93	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
16	20240829	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3665	-110	5	-2.91	152751450	41459	29.84	3770	3785	3625	4905	2645	3775	3684.40	1.04	3439	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	454	-12.42	0.35	12	0.34	-295.00	10563.00	5521	20231127	-33.62	3010	20240805	21.76	5500	-33.36	20240819	3010	21.76	20240805	5800	-36.81	20231127	3010	21.76	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
17	20240829	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	5	2	0.13	15687120	4172	3.00	3770	3785	3745	4905	2645	3775	3760.10	1.04	2903	3998	3886	3818	3706	3638	3852	3672	62	1130	500	2790	5	1	12374226	468	-12.81	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.53	3010	20240805	25.58	5500	-31.27	20240819	3010	25.58	20240805	5800	-34.83	20231127	3010	25.58	20240805	2.99	N	083550	500	61 억	129232	N	N	N	N
18	20240828	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3775	-30	5	-0.79	532018450	138503	133.03	3815	3930	3750	4945	2665	3805	3841.25	0.95	12744	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	467	-12.80	0.36	12	1.12	-295.00	10563.00	5521	20231127	-31.62	3010	20240805	25.42	5500	-31.36	20240819	3010	25.42	20240805	5800	-34.91	20231127	3010	25.42	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
19	20240828	150650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	-25	5	-0.66	504402510	131193	126.00	3815	3930	3750	4945	2665	3805	3844.74	0.95	15541	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	468	-12.81	0.36	12	1.06	-295.00	10563.00	5521	20231127	-31.53	3010	20240805	25.58	5500	-31.27	20240819	3010	25.58	20240805	5800	-34.83	20231127	3010	25.58	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
20	20240828	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3775	-30	5	-0.79	468408025	121683	116.87	3815	3930	3750	4945	2665	3805	3849.41	0.95	17074	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	467	-12.80	0.36	12	0.98	-295.00	10563.00	5521	20231127	-31.62	3010	20240805	25.42	5500	-31.36	20240819	3010	25.42	20240805	5800	-34.91	20231127	3010	25.42	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
21	20240828	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3835	30	2	0.79	409597005	106220	102.02	3815	3930	3750	4945	2665	3805	3856.12	0.95	13139	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	475	-13.00	0.36	12	0.86	-295.00	10563.00	5521	20231127	-30.54	3010	20240805	27.41	5500	-30.27	20240819	3010	27.41	20240805	5800	-33.88	20231127	3010	27.41	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
22	20240828	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	20	2	0.53	383762510	99464	95.53	3815	3930	3750	4945	2665	3805	3858.31	0.95	10030	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	473	-12.97	0.36	12	0.80	-295.00	10563.00	5521	20231127	-30.72	3010	20240805	27.08	5500	-30.45	20240819	3010	27.08	20240805	5800	-34.05	20231127	3010	27.08	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
23	20240828	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3785	-20	5	-0.53	364141645	94324	90.59	3815	3930	3750	4945	2665	3805	3860.54	0.95	12004	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	468	-12.83	0.36	12	0.76	-295.00	10563.00	5521	20231127	-31.44	3010	20240805	25.75	5500	-31.18	20240819	3010	25.75	20240805	5800	-34.74	20231127	3010	25.75	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
24	20240828	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3915	110	2	2.89	234688450	60894	58.49	3815	3925	3750	4945	2665	3805	3854.05	0.95	6969	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	484	-13.27	0.37	12	0.49	-295.00	10563.00	5521	20231127	-29.09	3010	20240805	30.07	5500	-28.82	20240819	3010	30.07	20240805	5800	-32.50	20231127	3010	30.07	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
25	20240828	090659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	15	2	0.39	60194370	15820	15.19	3815	3845	3750	4945	2665	3805	3804.95	0.95	820	3928	3866	3813	3751	3698	3862	3747	62	1140	500	2810	5	1	12374226	473	-12.95	0.36	12	0.13	-295.00	10563.00	5521	20231127	-30.81	3010	20240805	26.91	5500	-30.55	20240819	3010	26.91	20240805	5800	-34.14	20231127	3010	26.91	20240805	3.19	N	083550	500	61 억	117988	N	N	N	N
26	20240827	160645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3805	-20	5	-0.52	375313280	98291	48.80	3805	3875	3760	4970	2680	3825	3818.39	0.79	20819	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	471	-12.90	0.36	12	0.79	-295.00	10563.00	5521	20231127	-31.08	3010	20240805	26.41	5500	-30.82	20240819	3010	26.41	20240805	5800	-34.40	20231127	3010	26.41	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
27	20240827	150648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	0	3	0.00	338236560	88579	43.98	3805	3875	3760	4970	2680	3825	3818.47	0.79	18061	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	473	-12.97	0.36	12	0.72	-295.00	10563.00	5521	20231127	-30.72	3010	20240805	27.08	5500	-30.45	20240819	3010	27.08	20240805	5800	-34.05	20231127	3010	27.08	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
28	20240827	140650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	25	2	0.65	293186350	76791	38.13	3805	3875	3760	4970	2680	3825	3817.98	0.79	15712	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	476	-13.05	0.36	12	0.62	-295.00	10563.00	5521	20231127	-30.27	3010	20240805	27.91	5500	-30.00	20240819	3010	27.91	20240805	5800	-33.62	20231127	3010	27.91	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
29	20240827	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	-5	5	-0.13	282088365	73895	36.69	3805	3875	3760	4970	2680	3825	3817.42	0.79	14502	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	473	-12.95	0.36	12	0.60	-295.00	10563.00	5521	20231127	-30.81	3010	20240805	26.91	5500	-30.55	20240819	3010	26.91	20240805	5800	-34.14	20231127	3010	26.91	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
30	20240827	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3790	-35	5	-0.92	262037910	68617	34.07	3805	3875	3760	4970	2680	3825	3818.85	0.79	12782	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	469	-12.85	0.36	12	0.55	-295.00	10563.00	5521	20231127	-31.35	3010	20240805	25.91	5500	-31.09	20240819	3010	25.91	20240805	5800	-34.66	20231127	3010	25.91	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
31	20240827	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3810	-15	5	-0.39	244071575	63884	31.72	3805	3875	3760	4970	2680	3825	3820.54	0.79	11019	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	471	-12.92	0.36	12	0.52	-295.00	10563.00	5521	20231127	-30.99	3010	20240805	26.58	5500	-30.73	20240819	3010	26.58	20240805	5800	-34.31	20231127	3010	26.58	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
32	20240827	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3840	15	2	0.39	174050020	45598	22.64	3805	3875	3760	4970	2680	3825	3817.05	0.79	9174	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	475	-13.02	0.36	12	0.37	-295.00	10563.00	5521	20231127	-30.45	3010	20240805	27.57	5500	-30.18	20240819	3010	27.57	20240805	5800	-33.79	20231127	3010	27.57	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
33	20240827	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3875	50	2	1.31	58543350	15306	7.60	3805	3875	3780	4970	2680	3825	3824.86	0.79	3123	4205	4015	3920	3730	3635	3967	3682	62	1145	500	2830	5	1	12374226	480	-13.14	0.37	12	0.12	-295.00	10563.00	5521	20231127	-29.81	3010	20240805	28.74	5500	-29.55	20240819	3010	28.74	20240805	5800	-33.19	20231127	3010	28.74	20240805	3.04	N	083550	500	61 억	97144	N	N	N	N
34	20240826	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	-320	5	-7.72	789240275	198960	101.81	4095	4110	3825	5380	2905	4145	3969.41	0.63	21182	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	473	-12.97	0.36	12	1.61	-295.00	10563.00	5521	20231127	-30.72	3010	20240805	27.08	5500	-30.45	20240819	3010	27.08	20240805	5800	-34.05	20231127	3010	27.08	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
35	20240826	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3920	-225	5	-5.43	667486900	167303	85.61	4095	4110	3905	5380	2905	4145	3989.60	0.63	17696	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	485	-13.29	0.37	12	1.35	-295.00	10563.00	5521	20231127	-29.00	3010	20240805	30.23	5500	-28.73	20240819	3010	30.23	20240805	5800	-32.41	20231127	3010	30.23	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
36	20240826	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3970	-175	5	-4.22	548677845	137044	70.12	4095	4110	3940	5380	2905	4145	4003.56	0.63	13914	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	491	-13.46	0.38	12	1.11	-295.00	10563.00	5521	20231127	-28.09	3010	20240805	31.89	5500	-27.82	20240819	3010	31.89	20240805	5800	-31.55	20231127	3010	31.89	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
37	20240826	130650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3980	-165	5	-3.98	494590775	123415	63.15	4095	4110	3960	5380	2905	4145	4007.43	0.63	16910	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	492	-13.49	0.38	12	1.00	-295.00	10563.00	5521	20231127	-27.91	3010	20240805	32.23	5500	-27.64	20240819	3010	32.23	20240805	5800	-31.38	20231127	3010	32.23	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
38	20240826	120645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3965	-180	5	-4.34	465696950	116138	59.43	4095	4110	3965	5380	2905	4145	4009.74	0.63	17235	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	491	-13.44	0.38	12	0.94	-295.00	10563.00	5521	20231127	-28.18	3010	20240805	31.73	5500	-27.91	20240819	3010	31.73	20240805	5800	-31.64	20231127	3010	31.73	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
39	20240826	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4015	-130	5	-3.14	340258705	84622	43.30	4095	4110	3980	5380	2905	4145	4020.78	0.63	12536	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	497	-13.61	0.38	12	0.68	-295.00	10563.00	5521	20231127	-27.28	3010	20240805	33.39	5500	-27.00	20240819	3010	33.39	20240805	5800	-30.78	20231127	3010	33.39	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
40	20240826	100648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3995	-150	5	-3.62	311853190	77534	39.67	4095	4110	3980	5380	2905	4145	4021.99	0.63	11711	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	494	-13.54	0.38	12	0.63	-295.00	10563.00	5521	20231127	-27.64	3010	20240805	32.72	5500	-27.36	20240819	3010	32.72	20240805	5800	-31.12	20231127	3010	32.72	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
41	20240826	090646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4010	-135	5	-3.26	51107760	12629	6.46	4095	4095	4005	5380	2905	4145	4046.07	0.63	-550	4325	4235	4135	4045	3945	4240	4050	62	1235	500	3060	5	1	12374226	496	-13.59	0.38	12	0.10	-295.00	10563.00	5521	20231127	-27.37	3010	20240805	33.22	5500	-27.09	20240819	3010	33.22	20240805	5800	-30.86	20231127	3010	33.22	20240805	3.07	N	083550	500	61 억	77545	N	N	N	N
42	20240823	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4145	-105	5	-2.47	796907345	193468	56.86	4145	4225	4035	5520	2975	4250	4119.05	0.71	-9883	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	513	-14.05	0.39	12	1.56	-295.00	10563.00	5521	20231127	-24.92	3010	20240805	37.71	5500	-24.64	20240819	3010	37.71	20240805	5800	-28.53	20231127	3010	37.71	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
43	20240823	150647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4100	-150	5	-3.53	738394375	179251	52.68	4145	4225	4035	5520	2975	4250	4119.33	0.71	-11948	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	507	-13.90	0.39	12	1.45	-295.00	10563.00	5521	20231127	-25.74	3010	20240805	36.21	5500	-25.45	20240819	3010	36.21	20240805	5800	-29.31	20231127	3010	36.21	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
44	20240823	140646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	-60	5	-1.41	508081635	123193	36.20	4145	4225	4035	5520	2975	4250	4124.27	0.71	-13183	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	518	-14.20	0.40	12	1.00	-295.00	10563.00	5521	20231127	-24.11	3010	20240805	39.20	5500	-23.82	20240819	3010	39.20	20240805	5800	-27.76	20231127	3010	39.20	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
45	20240823	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4165	-85	5	-2.00	423067645	102838	30.22	4145	4225	4035	5520	2975	4250	4113.92	0.71	-5451	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	515	-14.12	0.39	12	0.83	-295.00	10563.00	5521	20231127	-24.56	3010	20240805	38.37	5500	-24.27	20240819	3010	38.37	20240805	5800	-28.19	20231127	3010	38.37	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
46	20240823	120644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4100	-150	5	-3.53	364627060	88728	26.07	4145	4225	4035	5520	2975	4250	4109.49	0.71	-1581	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	507	-13.90	0.39	12	0.72	-295.00	10563.00	5521	20231127	-25.74	3010	20240805	36.21	5500	-25.45	20240819	3010	36.21	20240805	5800	-29.31	20231127	3010	36.21	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
47	20240823	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4150	-100	5	-2.35	326327405	79434	23.34	4145	4225	4035	5520	2975	4250	4108.16	0.71	289	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	514	-14.07	0.39	12	0.64	-295.00	10563.00	5521	20231127	-24.83	3010	20240805	37.87	5500	-24.55	20240819	3010	37.87	20240805	5800	-28.45	20231127	3010	37.87	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
48	20240823	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4070	-180	5	-4.24	238219860	57919	17.02	4145	4225	4035	5520	2975	4250	4112.98	0.71	4271	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	504	-13.80	0.39	12	0.47	-295.00	10563.00	5521	20231127	-26.28	3010	20240805	35.22	5500	-26.00	20240819	3010	35.22	20240805	5800	-29.83	20231127	3010	35.22	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
49	20240823	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	-60	5	-1.41	50322315	12118	3.56	4145	4225	4140	5520	2975	4250	4152.69	0.71	5992	4690	4470	4280	4060	3870	4375	3965	62	1270	500	3140	5	1	12374226	518	-14.20	0.40	12	0.10	-295.00	10563.00	5521	20231127	-24.11	3010	20240805	39.20	5500	-23.82	20240819	3010	39.20	20240805	5800	-27.76	20231127	3010	39.20	20240805	3.15	N	083550	500	61 억	87427	N	N	N	N
50	20240822	160641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-235	5	-5.24	1403145280	330648	90.09	4485	4500	4090	5830	3140	4485	4243.61	0.65	7313	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	526	-14.41	0.40	12	2.67	-295.00	10563.00	5521	20231127	-23.02	3010	20240805	41.20	5500	-22.73	20240819	3010	41.20	20240805	5800	-26.72	20231127	3010	41.20	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
51	20240822	150646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4225	-260	5	-5.80	1322202705	311592	84.90	4485	4500	4090	5830	3140	4485	4243.38	0.65	6966	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	523	-14.32	0.40	12	2.52	-295.00	10563.00	5521	20231127	-23.47	3010	20240805	40.37	5500	-23.18	20240819	3010	40.37	20240805	5800	-27.16	20231127	3010	40.37	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
52	20240822	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-205	5	-4.57	1252279915	295133	80.42	4485	4500	4090	5830	3140	4485	4243.10	0.65	7504	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	530	-14.51	0.41	12	2.39	-295.00	10563.00	5521	20231127	-22.48	3010	20240805	42.19	5500	-22.18	20240819	3010	42.19	20240805	5800	-26.21	20231127	3010	42.19	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
53	20240822	130647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4125	-360	5	-8.03	1046249280	246594	67.19	4485	4500	4090	5830	3140	4485	4242.80	0.65	3022	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	510	-13.98	0.39	12	1.99	-295.00	10563.00	5521	20231127	-25.29	3010	20240805	37.04	5500	-25.00	20240819	3010	37.04	20240805	5800	-28.88	20231127	3010	37.04	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
54	20240822	120650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4170	-315	5	-7.02	854483030	200006	54.50	4485	4500	4135	5830	3140	4485	4272.29	0.65	-1895	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	516	-14.14	0.39	12	1.62	-295.00	10563.00	5521	20231127	-24.47	3010	20240805	38.54	5500	-24.18	20240819	3010	38.54	20240805	5800	-28.10	20231127	3010	38.54	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
55	20240822	110644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4225	-260	5	-5.80	715902730	166715	45.43	4485	4500	4185	5830	3140	4485	4294.17	0.65	-3198	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	523	-14.32	0.40	12	1.35	-295.00	10563.00	5521	20231127	-23.47	3010	20240805	40.37	5500	-23.18	20240819	3010	40.37	20240805	5800	-27.16	20231127	3010	40.37	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
56	20240822	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4230	-255	5	-5.69	637085670	147990	40.32	4485	4500	4185	5830	3140	4485	4304.92	0.65	-5722	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	523	-14.34	0.40	12	1.20	-295.00	10563.00	5521	20231127	-23.38	3010	20240805	40.53	5500	-23.09	20240819	3010	40.53	20240805	5800	-27.07	20231127	3010	40.53	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
57	20240822	090645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4370	-115	5	-2.56	167244010	37843	10.31	4485	4500	4350	5830	3140	4485	4419.42	0.65	-5201	4995	4740	4590	4335	4185	4665	4260	62	1345	500	3310	5	1	12374226	541	-14.81	0.41	12	0.31	-295.00	10563.00	5521	20231127	-20.85	3010	20240805	45.18	5500	-20.55	20240819	3010	45.18	20240805	5800	-24.66	20231127	3010	45.18	20240805	3.47	N	083550	500	61 억	80197	N	N	N	N
58	20240821	160639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4485	-325	5	-6.76	1651816665	359730	50.54	4810	4845	4440	6250	3370	4810	4592.16	0.41	23856	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	555	-15.20	0.42	12	2.91	-295.00	10563.00	5521	20231127	-18.76	3010	20240805	49.00	5500	-18.45	20240819	3010	49.00	20240805	5800	-22.67	20231127	3010	49.00	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
59	20240821	150647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4490	-320	5	-6.65	1566718305	340688	47.87	4810	4845	4440	6250	3370	4810	4598.30	0.41	23263	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	556	-15.22	0.43	12	2.75	-295.00	10563.00	5521	20231127	-18.67	3010	20240805	49.17	5500	-18.36	20240819	3010	49.17	20240805	5800	-22.59	20231127	3010	49.17	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
60	20240821	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4475	-335	5	-6.96	1452728250	315261	44.29	4810	4845	4440	6250	3370	4810	4607.62	0.41	19429	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	554	-15.17	0.42	12	2.55	-295.00	10563.00	5521	20231127	-18.95	3010	20240805	48.67	5500	-18.64	20240819	3010	48.67	20240805	5800	-22.84	20231127	3010	48.67	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
61	20240821	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4575	-235	5	-4.89	1103947965	237762	33.41	4810	4845	4570	6250	3370	4810	4642.64	0.41	4703	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	566	-15.51	0.43	12	1.92	-295.00	10563.00	5521	20231127	-17.13	3010	20240805	51.99	5500	-16.82	20240819	3010	51.99	20240805	5800	-21.12	20231127	3010	51.99	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
62	20240821	120649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4595	-215	5	-4.47	1014816245	218324	30.67	4810	4845	4570	6250	3370	4810	4647.75	0.41	5292	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	569	-15.58	0.44	12	1.76	-295.00	10563.00	5521	20231127	-16.77	3010	20240805	52.66	5500	-16.45	20240819	3010	52.66	20240805	5800	-20.78	20231127	3010	52.66	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
63	20240821	110643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4620	-190	5	-3.95	924070985	198647	27.91	4810	4845	4570	6250	3370	4810	4651.33	0.41	9370	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	572	-15.66	0.44	12	1.61	-295.00	10563.00	5521	20231127	-16.32	3010	20240805	53.49	5500	-16.00	20240819	3010	53.49	20240805	5800	-20.34	20231127	3010	53.49	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
64	20240821	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	-200	5	-4.16	791239420	169769	23.85	4810	4845	4570	6250	3370	4810	4660.13	0.41	8735	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	570	-15.63	0.44	12	1.37	-295.00	10563.00	5521	20231127	-16.50	3010	20240805	53.16	5500	-16.18	20240819	3010	53.16	20240805	5800	-20.52	20231127	3010	53.16	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
65	20240821	090643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4780	-30	5	-0.62	120062180	25200	3.54	4810	4845	4730	6250	3370	4810	4763.21	0.41	5125	5330	5070	4940	4680	4550	5005	4615	62	1440	500	3550	5	1	12374226	591	-16.20	0.45	12	0.20	-295.00	10563.00	5521	20231127	-13.42	3010	20240805	58.80	5500	-13.09	20240819	3010	58.80	20240805	5800	-17.59	20231127	3010	58.80	20240805	3.14	N	083550	500	61 억	51128	N	N	N	N
66	20240820	160634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4810	-470	5	-8.90	3456955425	697394	27.26	5150	5200	4810	6860	3700	5280	4957.66	0.46	-32848	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	595	-16.31	0.46	12	5.64	-295.00	10563.00	5521	20231127	-12.88	3010	20240805	59.80	5500	-12.55	20240819	3010	59.80	20240805	5800	-17.07	20231127	3010	59.80	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
67	20240820	150643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4815	-465	5	-8.81	3164980710	636825	24.89	5150	5200	4810	6860	3700	5280	4969.91	0.46	-30115	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	596	-16.32	0.46	12	5.15	-295.00	10563.00	5521	20231127	-12.79	3010	20240805	59.97	5500	-12.45	20240819	3010	59.97	20240805	5800	-16.98	20231127	3010	59.97	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
68	20240820	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4910	-370	5	-7.01	2830189515	567774	22.19	5150	5200	4835	6860	3700	5280	4984.68	0.46	-29641	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	608	-16.64	0.46	12	4.59	-295.00	10563.00	5521	20231127	-11.07	3010	20240805	63.12	5500	-10.73	20240819	3010	63.12	20240805	5800	-15.34	20231127	3010	63.12	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
69	20240820	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4940	-340	5	-6.44	2296585545	458602	17.92	5150	5200	4910	6860	3700	5280	5007.76	0.46	-20377	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	611	-16.75	0.47	12	3.71	-295.00	10563.00	5521	20231127	-10.52	3010	20240805	64.12	5500	-10.18	20240819	3010	64.12	20240805	5800	-14.83	20231127	3010	64.12	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
70	20240820	120642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4945	-335	5	-6.34	2012650055	401285	15.68	5150	5200	4910	6860	3700	5280	5015.47	0.46	-19659	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	612	-16.76	0.47	12	3.24	-295.00	10563.00	5521	20231127	-10.43	3010	20240805	64.29	5500	-10.09	20240819	3010	64.29	20240805	5800	-14.74	20231127	3010	64.29	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
71	20240820	110639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4985	-295	5	-5.59	1564376675	310526	12.14	5150	5200	4955	6860	3700	5280	5037.78	0.46	-14637	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	617	-16.90	0.47	12	2.51	-295.00	10563.00	5521	20231127	-9.71	3010	20240805	65.61	5500	-9.36	20240819	3010	65.61	20240805	5800	-14.05	20231127	3010	65.61	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
72	20240820	100637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4990	-290	5	-5.49	1270900060	251685	9.84	5150	5200	4955	6860	3700	5280	5049.51	0.46	-9479	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	5	1	12374226	617	-16.92	0.47	12	2.03	-295.00	10563.00	5521	20231127	-9.62	3010	20240805	65.78	5500	-9.27	20240819	3010	65.78	20240805	5800	-13.97	20231127	3010	65.78	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
73	20240820	090639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	-200	5	-3.79	360016380	70591	2.76	5150	5200	5010	6860	3700	5280	5099.88	0.46	-4008	5733	5506	5273	5046	4813	5620	5160	62	1580	500	3900	10	1	12374226	629	-17.22	0.48	12	0.57	-295.00	10563.00	5521	20231127	-7.99	3010	20240805	68.77	5500	-7.64	20240819	3010	68.77	20240805	5800	-12.41	20231127	3010	68.77	20240805	2.43	N	083550	500	61 억	57208	N	N	N	N
74	20240819	160631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5280	10	2	0.19	13410371500	2534654	32.92	5130	5500	5040	6850	3690	5270	5290.84	0.20	54066	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	653	-17.90	0.50	12	20.48	-295.00	10563.00	5521	20231127	-4.37	3010	20240805	75.42	5500	-4.00	20240819	3010	75.42	20240805	5800	-8.97	20231127	3010	75.42	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
75	20240819	150636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	80	2	1.52	12974994920	2452442	31.85	5130	5500	5040	6850	3690	5270	5290.66	0.20	62878	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	662	-18.14	0.51	12	19.82	-295.00	10563.00	5521	20231127	-3.10	3010	20240805	77.74	5500	-2.73	20240819	3010	77.74	20240805	5800	-7.76	20231127	3010	77.74	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
76	20240819	140637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5260	-10	5	-0.19	11832064110	2236617	29.05	5130	5500	5040	6850	3690	5270	5290.17	0.20	57943	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	651	-17.83	0.50	12	18.07	-295.00	10563.00	5521	20231127	-4.73	3010	20240805	74.75	5500	-4.36	20240819	3010	74.75	20240805	5800	-9.31	20231127	3010	74.75	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
77	20240819	130634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	70	2	1.33	8988378480	1709095	22.19	5130	5420	5040	6850	3690	5270	5259.14	0.20	48802	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	661	-18.10	0.51	12	13.81	-295.00	10563.00	5521	20231127	-3.28	3010	20240805	77.41	5490	-2.73	20240816	3010	77.41	20240805	5800	-7.93	20231127	3010	77.41	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
78	20240819	120635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5290	20	2	0.38	8275497920	1574572	20.45	5130	5420	5040	6850	3690	5270	5255.70	0.20	45245	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	655	-17.93	0.50	12	12.72	-295.00	10563.00	5521	20231127	-4.18	3010	20240805	75.75	5490	-3.64	20240816	3010	75.75	20240805	5800	-8.79	20231127	3010	75.75	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
79	20240819	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5320	50	2	0.95	7612197320	1449336	18.82	5130	5420	5040	6850	3690	5270	5252.18	0.20	32012	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	658	-18.03	0.50	12	11.71	-295.00	10563.00	5521	20231127	-3.64	3010	20240805	76.74	5490	-3.10	20240816	3010	76.74	20240805	5800	-8.28	20231127	3010	76.74	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
80	20240819	100637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	70	2	1.33	5159243520	988994	12.84	5130	5370	5040	6850	3690	5270	5216.58	0.20	37894	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	661	-18.10	0.51	12	7.99	-295.00	10563.00	5521	20231127	-3.28	3010	20240805	77.41	5490	-2.73	20240816	3010	77.41	20240805	5800	-7.93	20231127	3010	77.41	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
81	20240819	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-150	5	-2.85	1057452470	205216	2.66	5130	5250	5100	6850	3690	5270	5152.03	0.20	25257	5910	5590	5170	4850	4430	5750	5010	62	1580	500	3890	10	1	12374226	634	-17.36	0.48	12	1.66	-295.00	10563.00	5521	20231127	-7.26	3010	20240805	70.10	5490	-6.74	20240816	3010	70.10	20240805	5800	-11.72	20231127	3010	70.10	20240805	2.70	N	083550	500	61 억	24948	N	N	N	N
82	20240816	160630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5270	565	2	12.01	39633689175	7609000	129.16	4920	5490	4750	6110	3295	4705	5208.66	0.38	-15065	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	652	-17.86	0.50	12	61.49	-295.00	10563.00	5521	20231127	-4.55	3010	20240805	75.08	5490	-4.01	20240816	3010	75.08	20240805	5800	-9.14	20231127	3010	75.08	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
83	20240816	150632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5250	545	2	11.58	37873892295	7274612	123.49	4920	5490	4750	6110	3295	4705	5206.31	0.38	-17944	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	650	-17.80	0.50	12	58.79	-295.00	10563.00	5521	20231127	-4.91	3010	20240805	74.42	5490	-4.37	20240816	3010	74.42	20240805	5800	-9.48	20231127	3010	74.42	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
84	20240816	140636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	495	2	10.52	35258380755	6771554	114.95	4920	5490	4750	6110	3295	4705	5206.84	0.38	-12551	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	643	-17.63	0.49	12	54.72	-295.00	10563.00	5521	20231127	-5.81	3010	20240805	72.76	5490	-5.28	20240816	3010	72.76	20240805	5800	-10.34	20231127	3010	72.76	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
85	20240816	130636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5310	605	2	12.86	33077614315	6353134	107.85	4920	5490	4750	6110	3295	4705	5206.51	0.38	-37247	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	657	-18.00	0.50	12	51.34	-295.00	10563.00	5521	20231127	-3.82	3010	20240805	76.41	5490	-3.28	20240816	3010	76.41	20240805	5800	-8.45	20231127	3010	76.41	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
86	20240816	120632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	725	2	15.41	24872814125	4816683	81.76	4920	5460	4750	6110	3295	4705	5163.89	0.38	-22720	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	672	-18.41	0.51	12	38.93	-295.00	10563.00	5521	20231127	-1.65	3010	20240805	80.40	5460	-0.55	20240816	3010	80.40	20240805	5800	-6.38	20231127	3010	80.40	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
87	20240816	110635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	495	2	10.52	16323646835	3212445	54.53	4920	5380	4750	6110	3295	4705	5081.38	0.38	-15880	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	10	1	12374226	643	-17.63	0.49	12	25.96	-295.00	10563.00	5521	20231127	-5.81	3010	20240805	72.76	5440	-4.41	20240329	3010	72.76	20240805	5800	-10.34	20231127	3010	72.76	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
88	20240816	100632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4800	95	2	2.02	3038215460	626454	10.63	4920	4920	4750	6110	3295	4705	4849.87	0.38	-16774	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	5	1	12374226	594	-16.27	0.45	12	5.06	-295.00	10563.00	5521	20231127	-13.06	3010	20240805	59.47	5440	-11.76	20240329	3010	59.47	20240805	5800	-17.24	20231127	3010	59.47	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
89	20240816	090634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4835	130	2	2.76	1485966695	305390	5.18	4920	4920	4750	6110	3295	4705	4865.82	0.38	-35470	5681	5192	4561	4072	3441	5437	4317	62	1405	500	3480	5	1	12374226	598	-16.39	0.46	12	2.47	-295.00	10563.00	5521	20231127	-12.43	3010	20240805	60.63	5440	-11.12	20240329	3010	60.63	20240805	5800	-16.64	20231127	3010	60.63	20240805	2.72	N	083550	500	61 억	46431	N	N	N	N
90	20240814	160633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	660	2	16.32	27446827630	5835123	816.19	4075	5050	3930	5250	2835	4045	4703.72	0.17	26960	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	582	-15.95	0.45	12	47.16	-295.00	10563.00	5521	20231127	-14.78	3010	20240805	56.31	5440	-13.51	20240329	3010	56.31	20240805	5800	-18.88	20231127	3010	56.31	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
91	20240814	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4585	540	2	13.35	26261898370	5577987	780.22	4075	5050	3930	5250	2835	4045	4708.13	0.17	18429	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	567	-15.54	0.43	12	45.08	-295.00	10563.00	5521	20231127	-16.95	3010	20240805	52.33	5440	-15.72	20240329	3010	52.33	20240805	5800	-20.95	20231127	3010	52.33	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
92	20240814	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	645	2	15.95	20882648810	4424954	618.94	4075	5050	3930	5250	2835	4045	4719.29	0.17	-11211	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	580	-15.90	0.44	12	35.76	-295.00	10563.00	5521	20231127	-15.05	3010	20240805	55.81	5440	-13.79	20240329	3010	55.81	20240805	5800	-19.14	20231127	3010	55.81	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
93	20240814	130636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4355	310	2	7.66	2758830535	651442	91.12	4075	4480	3930	5250	2835	4045	4234.96	0.17	-2896	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	539	-14.76	0.41	12	5.26	-295.00	10563.00	5521	20231127	-21.12	3010	20240805	44.68	5440	-19.94	20240329	3010	44.68	20240805	5800	-24.91	20231127	3010	44.68	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
94	20240814	120632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4050	5	2	0.12	805255420	198445	27.76	4075	4145	3930	5250	2835	4045	4057.83	0.17	3644	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	501	-13.73	0.38	12	1.60	-295.00	10563.00	5521	20231127	-26.64	3010	20240805	34.55	5440	-25.55	20240329	3010	34.55	20240805	5800	-30.17	20231127	3010	34.55	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
95	20240814	110629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4045	0	3	0.00	777408685	191573	26.80	4075	4145	3930	5250	2835	4045	4058.03	0.17	3659	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	501	-13.71	0.38	12	1.55	-295.00	10563.00	5521	20231127	-26.73	3010	20240805	34.39	5440	-25.64	20240329	3010	34.39	20240805	5800	-30.26	20231127	3010	34.39	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
96	20240814	100629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4085	40	2	0.99	670737315	165209	23.11	4075	4145	3930	5250	2835	4045	4059.93	0.17	1974	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	505	-13.85	0.39	12	1.34	-295.00	10563.00	5521	20231127	-26.01	3010	20240805	35.71	5440	-24.91	20240329	3010	35.71	20240805	5800	-29.57	20231127	3010	35.71	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
97	20240814	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4050	5	2	0.12	89685845	22023	3.08	4075	4110	4040	5250	2835	4045	4072.37	0.17	5042	4761	4402	4161	3802	3561	4282	3682	62	1205	500	2990	5	1	12374226	501	-13.73	0.38	12	0.18	-295.00	10563.00	5521	20231127	-26.64	3010	20240805	34.55	5440	-25.55	20240329	3010	34.55	20240805	5800	-30.17	20231127	3010	34.55	20240805	2.38	N	083550	500	61 억	21570	N	N	N	N
98	20240813	160622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4045	-135	5	-3.23	2944838670	703593	107.26	4385	4520	3920	5430	2930	4180	4185.53	0.16	-9975	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	501	-13.71	0.38	12	5.69	-295.00	10563.00	5521	20231127	-26.73	3010	20240805	34.39	5440	-25.64	20240329	3010	34.39	20240805	5800	-30.26	20231127	3010	34.39	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
99	20240813	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4055	-125	5	-2.99	2809527485	670199	102.17	4385	4520	3920	5430	2930	4180	4192.08	0.16	-7380	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	502	-13.75	0.38	12	5.42	-295.00	10563.00	5521	20231127	-26.55	3010	20240805	34.72	5440	-25.46	20240329	3010	34.72	20240805	5800	-30.09	20231127	3010	34.72	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
100	20240813	140629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3970	-210	5	-5.02	2693208880	641314	97.76	4385	4520	3920	5430	2930	4180	4199.52	0.16	-13395	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	491	-13.46	0.38	12	5.18	-295.00	10563.00	5521	20231127	-28.09	3010	20240805	31.89	5440	-27.02	20240329	3010	31.89	20240805	5800	-31.55	20231127	3010	31.89	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
101	20240813	130629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3995	-185	5	-4.43	2574685035	611666	93.24	4385	4520	3920	5430	2930	4180	4209.30	0.16	-7259	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	494	-13.54	0.38	12	4.94	-295.00	10563.00	5521	20231127	-27.64	3010	20240805	32.72	5440	-26.56	20240329	3010	32.72	20240805	5800	-31.12	20231127	3010	32.72	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
102	20240813	120623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-245	5	-5.86	2427023045	574413	87.57	4385	4520	3920	5430	2930	4180	4225.22	0.16	-10452	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	487	-13.34	0.37	12	4.64	-295.00	10563.00	5521	20231127	-28.73	3010	20240805	30.73	5440	-27.67	20240329	3010	30.73	20240805	5800	-32.16	20231127	3010	30.73	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
103	20240813	110622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3975	-205	5	-4.90	2269713255	534610	81.50	4385	4520	3970	5430	2930	4180	4245.55	0.16	-12133	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	492	-13.47	0.38	12	4.32	-295.00	10563.00	5521	20231127	-28.00	3010	20240805	32.06	5440	-26.93	20240329	3010	32.06	20240805	5800	-31.47	20231127	3010	32.06	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
104	20240813	100624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	25	2	0.60	1738101375	403257	61.47	4385	4520	4155	5430	2930	4180	4310.16	0.16	-10452	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	520	-14.25	0.40	12	3.26	-295.00	10563.00	5521	20231127	-23.84	3010	20240805	39.70	5440	-22.70	20240329	3010	39.70	20240805	5800	-27.50	20231127	3010	39.70	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
105	20240813	090628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4320	140	2	3.35	923293790	209811	31.98	4385	4520	4260	5430	2930	4180	4400.60	0.16	-6310	4753	4466	4323	4036	3893	4395	3965	62	1250	500	3090	5	1	12374226	535	-14.64	0.41	12	1.70	-295.00	10563.00	5521	20231127	-21.75	3010	20240805	43.52	5440	-20.59	20240329	3010	43.52	20240805	5800	-25.52	20231127	3010	43.52	20240805	2.12	N	083550	500	61 억	20382	N	N	N	N
106	20240812	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4180	-470	5	-10.11	2410446250	552276	45.06	4610	4610	4180	6040	3255	4650	4368.90	0.25	-45687	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	517	-14.17	0.40	12	4.46	-295.00	10563.00	5521	20231127	-24.29	3010	20240805	38.87	5440	-23.16	20240329	3010	38.87	20240805	5800	-27.93	20231127	3010	38.87	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
107	20240812	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-385	5	-8.28	2078052790	473471	38.63	4610	4610	4255	6040	3255	4650	4388.81	0.25	-29682	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	528	-14.46	0.40	12	3.83	-295.00	10563.00	5521	20231127	-22.75	3010	20240805	41.69	5440	-21.60	20240329	3010	41.69	20240805	5800	-26.47	20231127	3010	41.69	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
108	20240812	140620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4305	-345	5	-7.42	1903215665	432831	35.32	4610	4610	4275	6040	3255	4650	4396.95	0.25	-28487	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	533	-14.59	0.41	12	3.50	-295.00	10563.00	5521	20231127	-22.02	3010	20240805	43.02	5440	-20.86	20240329	3010	43.02	20240805	5800	-25.78	20231127	3010	43.02	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
109	20240812	130618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4355	-295	5	-6.34	1767767750	401485	32.76	4610	4610	4275	6040	3255	4650	4402.88	0.25	-26856	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	539	-14.76	0.41	12	3.24	-295.00	10563.00	5521	20231127	-21.12	3010	20240805	44.68	5440	-19.94	20240329	3010	44.68	20240805	5800	-24.91	20231127	3010	44.68	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
110	20240812	120616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4350	-300	5	-6.45	1656365405	375764	30.66	4610	4610	4275	6040	3255	4650	4407.80	0.25	-25533	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	538	-14.75	0.41	12	3.04	-295.00	10563.00	5521	20231127	-21.21	3010	20240805	44.52	5440	-20.04	20240329	3010	44.52	20240805	5800	-25.00	20231127	3010	44.52	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
111	20240812	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4360	-290	5	-6.24	1368028505	308988	25.21	4610	4610	4345	6040	3255	4650	4427.23	0.25	-23019	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	540	-14.78	0.41	12	2.50	-295.00	10563.00	5521	20231127	-21.03	3010	20240805	44.85	5440	-19.85	20240329	3010	44.85	20240805	5800	-24.83	20231127	3010	44.85	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
112	20240812	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4440	-210	5	-4.52	1026289200	230997	18.85	4610	4610	4355	6040	3255	4650	4442.59	0.25	-24336	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	549	-15.05	0.42	12	1.87	-295.00	10563.00	5521	20231127	-19.58	3010	20240805	47.51	5440	-18.38	20240329	3010	47.51	20240805	5800	-23.45	20231127	3010	47.51	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
113	20240812	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4425	-225	5	-4.84	434053930	96553	7.88	4610	4610	4405	6040	3255	4650	4495.00	0.25	-13048	4970	4810	4490	4330	4010	4890	4410	62	1390	500	3440	5	1	12374226	548	-15.00	0.42	12	0.78	-295.00	10563.00	5521	20231127	-19.85	3010	20240805	47.01	5440	-18.66	20240329	3010	47.01	20240805	5800	-23.71	20231127	3010	47.01	20240805	1.71	N	083550	500	61 억	31054	N	N	N	N
114	20240809	160611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4650	120	2	2.65	5061868235	1147698	21.63	4550	4650	4170	5880	3175	4530	4406.67	0.08	1720	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	575	-15.76	0.44	12	9.27	-295.00	10563.00	5521	20231127	-15.78	3010	20240805	54.49	5440	-14.52	20240329	3010	54.49	20240805	5800	-19.83	20231127	3010	54.49	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
115	20240809	150626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4390	-140	5	-3.09	3899607490	893402	16.83	4550	4550	4170	5880	3175	4530	4364.65	0.08	-13024	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	543	-14.88	0.42	12	7.22	-295.00	10563.00	5521	20231127	-20.49	3010	20240805	45.85	5440	-19.30	20240329	3010	45.85	20240805	5800	-24.31	20231127	3010	45.85	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
116	20240809	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	-245	5	-5.41	3573667870	818319	15.42	4550	4550	4170	5880	3175	4530	4366.82	0.08	-18520	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	530	-14.53	0.41	12	6.61	-295.00	10563.00	5521	20231127	-22.39	3010	20240805	42.36	5440	-21.23	20240329	3010	42.36	20240805	5800	-26.12	20231127	3010	42.36	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
117	20240809	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4410	-120	5	-2.65	3105896200	711042	13.40	4550	4550	4170	5880	3175	4530	4367.79	0.08	-5925	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	546	-14.95	0.42	12	5.75	-295.00	10563.00	5521	20231127	-20.12	3010	20240805	46.51	5440	-18.93	20240329	3010	46.51	20240805	5800	-23.97	20231127	3010	46.51	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
118	20240809	120621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4405	-125	5	-2.76	2591660095	595637	11.22	4550	4550	4170	5880	3175	4530	4350.67	0.08	-5390	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	545	-14.93	0.42	12	4.81	-295.00	10563.00	5521	20231127	-20.21	3010	20240805	46.35	5440	-19.03	20240329	3010	46.35	20240805	5800	-24.05	20231127	3010	46.35	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
119	20240809	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	-230	5	-5.08	2260342015	520037	9.80	4550	4550	4170	5880	3175	4530	4346.03	0.08	-9885	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	532	-14.58	0.41	12	4.20	-295.00	10563.00	5521	20231127	-22.12	3010	20240805	42.86	5440	-20.96	20240329	3010	42.86	20240805	5800	-25.86	20231127	3010	42.86	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
120	20240809	100625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	-260	5	-5.74	2123857665	488270	9.20	4550	4550	4170	5880	3175	4530	4349.27	0.08	-8058	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	528	-14.47	0.40	12	3.95	-295.00	10563.00	5521	20231127	-22.66	3010	20240805	41.86	5440	-21.51	20240329	3010	41.86	20240805	5800	-26.38	20231127	3010	41.86	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
121	20240809	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	-205	5	-4.53	972210060	218090	4.11	4550	4550	4320	5880	3175	4530	4457.40	0.08	707	5340	4935	4240	3835	3140	5137	4037	62	1350	500	3350	5	1	12374226	535	-14.66	0.41	12	1.76	-295.00	10563.00	5521	20231127	-21.66	3010	20240805	43.69	5440	-20.50	20240329	3010	43.69	20240805	5800	-25.43	20231127	3010	43.69	20240805	1.72	N	083550	500	61 억	9867	N	N	N	N
122	20240808	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4530	955	2	26.71	23090806300	5245799	46190.00	3545	4645	3545	4645	2505	3575	4401.50	0.20	49232	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	561	-15.36	0.43	12	42.39	-295.00	10563.00	5521	20231127	-17.95	3010	20240805	50.50	5440	-16.73	20240329	3010	50.50	20240805	5800	-21.90	20231127	3010	50.50	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
123	20240808	150614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4475	900	2	25.17	20903544415	4751659	41839.03	3545	4645	3545	4645	2505	3575	4399.21	0.20	59137	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	554	-15.17	0.42	12	38.40	-295.00	10563.00	5521	20231127	-18.95	3010	20240805	48.67	5440	-17.74	20240329	3010	48.67	20240805	5800	-22.84	20231127	3010	48.67	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
124	20240808	140616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	725	2	20.28	13531267190	3128175	27544.03	3545	4640	3545	4645	2505	3575	4325.61	0.20	34141	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	532	-14.58	0.41	12	25.28	-295.00	10563.00	5521	20231127	-22.12	3010	20240805	42.86	5440	-20.96	20240329	3010	42.86	20240805	5800	-25.86	20231127	3010	42.86	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
125	20240808	130616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	725	2	20.28	12274145180	2832204	24937.96	3545	4640	3545	4645	2505	3575	4333.78	0.20	21473	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	532	-14.58	0.41	12	22.89	-295.00	10563.00	5521	20231127	-22.12	3010	20240805	42.86	5440	-20.96	20240329	3010	42.86	20240805	5800	-25.86	20231127	3010	42.86	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
126	20240808	120621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4370	795	2	22.24	11821766675	2727368	24014.86	3545	4640	3545	4645	2505	3575	4334.50	0.20	17318	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	541	-14.81	0.41	12	22.04	-295.00	10563.00	5521	20231127	-20.85	3010	20240805	45.18	5440	-19.67	20240329	3010	45.18	20240805	5800	-24.66	20231127	3010	45.18	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
127	20240808	110616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4350	775	2	21.68	10798556755	2493588	21956.40	3545	4640	3545	4645	2505	3575	4330.53	0.20	10170	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	538	-14.75	0.41	12	20.15	-295.00	10563.00	5521	20231127	-21.21	3010	20240805	44.52	5440	-20.04	20240329	3010	44.52	20240805	5800	-25.00	20231127	3010	44.52	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
128	20240808	100613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4515	940	2	26.29	8628356635	2001429	17622.87	3545	4640	3545	4645	2505	3575	4311.10	0.20	-12569	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	559	-15.31	0.43	12	16.17	-295.00	10563.00	5521	20231127	-18.22	3010	20240805	50.00	5440	-17.00	20240329	3010	50.00	20240805	5800	-22.16	20231127	3010	50.00	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
129	20240808	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3605	30	2	0.84	7960650	2238	19.71	3545	3605	3545	4645	2505	3575	3557.03	0.20	987	3708	3641	3538	3471	3368	3675	3505	62	1070	500	2640	5	1	12374226	446	-12.22	0.34	12	0.02	-295.00	10563.00	5521	20231127	-34.70	3010	20240805	19.77	5440	-33.73	20240329	3010	19.77	20240805	5800	-37.84	20231127	3010	19.77	20240805	1.88	N	083550	500	61 억	24150	N	N	N	N
130	20240807	160600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3575	145	2	4.23	39732445	11174	34.43	3435	3605	3435	4455	2405	3430	3555.79	0.18	1758	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	442	-12.12	0.34	12	0.09	-295.00	10563.00	5521	20231127	-35.25	3010	20240805	18.77	5440	-34.28	20240329	3010	18.77	20240805	5800	-38.36	20231127	3010	18.77	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
131	20240807	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3575	145	2	4.23	36516535	10274	31.66	3435	3605	3435	4455	2405	3430	3554.27	0.18	1812	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	442	-12.12	0.34	12	0.08	-295.00	10563.00	5521	20231127	-35.25	3010	20240805	18.77	5440	-34.28	20240329	3010	18.77	20240805	5800	-38.36	20231127	3010	18.77	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
132	20240807	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3585	155	2	4.52	26911390	7597	23.41	3435	3595	3435	4455	2405	3430	3542.37	0.18	1325	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	444	-12.15	0.34	12	0.06	-295.00	10563.00	5521	20231127	-35.07	3010	20240805	19.10	5440	-34.10	20240329	3010	19.10	20240805	5800	-38.19	20231127	3010	19.10	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
133	20240807	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3580	150	2	4.37	23606030	6672	20.56	3435	3595	3435	4455	2405	3430	3538.07	0.18	1066	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	443	-12.14	0.34	12	0.05	-295.00	10563.00	5521	20231127	-35.16	3010	20240805	18.94	5440	-34.19	20240329	3010	18.94	20240805	5800	-38.28	20231127	3010	18.94	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
134	20240807	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3565	135	2	3.94	19991625	5659	17.44	3435	3595	3435	4455	2405	3430	3532.71	0.18	942	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	441	-12.08	0.34	12	0.05	-295.00	10563.00	5521	20231127	-35.43	3010	20240805	18.44	5440	-34.47	20240329	3010	18.44	20240805	5800	-38.53	20231127	3010	18.44	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
135	20240807	110611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3570	140	2	4.08	18460325	5230	16.12	3435	3595	3435	4455	2405	3430	3529.70	0.18	1034	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	442	-12.10	0.34	12	0.04	-295.00	10563.00	5521	20231127	-35.34	3010	20240805	18.60	5440	-34.38	20240329	3010	18.60	20240805	5800	-38.45	20231127	3010	18.60	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
136	20240807	100605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3560	130	2	3.79	11069905	3161	9.74	3435	3565	3435	4455	2405	3430	3502.03	0.18	362	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	441	-12.07	0.34	12	0.03	-295.00	10563.00	5521	20231127	-35.52	3010	20240805	18.27	5440	-34.56	20240329	3010	18.27	20240805	5800	-38.62	20231127	3010	18.27	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
137	20240807	090609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3500	70	2	2.04	3670410	1062	3.27	3435	3500	3435	4455	2405	3430	3456.13	0.18	-10	3696	3562	3356	3222	3016	3630	3290	62	1025	500	2530	5	1	12374226	433	-11.86	0.33	12	0.01	-295.00	10563.00	5521	20231127	-36.61	3010	20240805	16.28	5440	-35.66	20240329	3010	16.28	20240805	5800	-39.66	20231127	3010	16.28	20240805	1.91	N	083550	500	61 억	22121	N	N	N	N
138	20240806	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3430	80	2	2.39	108942990	32365	76.19	3150	3490	3150	4355	2345	3350	3366.07	0.16	1698	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	424	-11.63	0.32	12	0.26	-295.00	10563.00	5521	20231127	-37.87	3010	20240805	13.95	5440	-36.95	20240329	3010	13.95	20240805	5800	-40.86	20231127	3010	13.95	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
139	20240806	150609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3465	115	2	3.43	104611665	31106	73.23	3150	3490	3150	4355	2345	3350	3363.07	0.16	1685	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	429	-11.75	0.33	12	0.25	-295.00	10563.00	5521	20231127	-37.24	3010	20240805	15.12	5440	-36.31	20240329	3010	15.12	20240805	5800	-40.26	20231127	3010	15.12	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
140	20240806	140605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3450	100	2	2.99	90726560	27087	63.77	3150	3480	3150	4355	2345	3350	3349.45	0.16	1704	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	427	-11.69	0.33	12	0.22	-295.00	10563.00	5521	20231127	-37.51	3010	20240805	14.62	5440	-36.58	20240329	3010	14.62	20240805	5800	-40.52	20231127	3010	14.62	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
141	20240806	130606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3430	80	2	2.39	81052300	24273	57.14	3150	3480	3150	4355	2345	3350	3339.20	0.16	-33	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	424	-11.63	0.32	12	0.20	-295.00	10563.00	5521	20231127	-37.87	3010	20240805	13.95	5440	-36.95	20240329	3010	13.95	20240805	5800	-40.86	20231127	3010	13.95	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
142	20240806	120608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3435	85	2	2.54	79565865	23838	56.12	3150	3480	3150	4355	2345	3350	3337.77	0.16	-280	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	425	-11.64	0.33	12	0.19	-295.00	10563.00	5521	20231127	-37.78	3010	20240805	14.12	5440	-36.86	20240329	3010	14.12	20240805	5800	-40.78	20231127	3010	14.12	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
143	20240806	110600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3405	55	2	1.64	78668555	23577	55.51	3150	3480	3150	4355	2345	3350	3336.66	0.16	-204	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	421	-11.54	0.32	12	0.19	-295.00	10563.00	5521	20231127	-38.33	3010	20240805	13.12	5440	-37.41	20240329	3010	13.12	20240805	5800	-41.29	20231127	3010	13.12	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
144	20240806	100601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3430	80	2	2.39	63464185	19134	45.05	3150	3480	3150	4355	2345	3350	3316.83	0.16	-936	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	424	-11.63	0.32	12	0.15	-295.00	10563.00	5521	20231127	-37.87	3010	20240805	13.95	5440	-36.95	20240329	3010	13.95	20240805	5800	-40.86	20231127	3010	13.95	20240805	1.96	N	083550	500	61 억	20363	N	N	N	N
145	20240806	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3460	110	2	3.28	36608055	11353	26.73	3150	3460	3150	4355	2345	3350	3224.52	0.16	-1124	3943	3646	3328	3031	2713	3487	2872	62	1005	500	2470	5	1	12374226	428	-11.73	0.33	12	0.09	-295.00	10563.00	5521	20231127	-37.33	3010	20240805	14.95	5440	-36.40	20240329	3010	14.95	20240805	5800	-40.34	20231127	3010	14.95	20240805	1.96	N	083550	500	61 억	20363	Y	N	N	N
146	20240805	160552	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3350	-320	5	-8.72	140999550	42468	365.66	3545	3625	3010	4770	2570	3670	3320.14	0.15	1689	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	415	-11.36	0.32	12	0.34	-295.00	10563.00	5521	20231127	-39.32	3010	20240805	11.30	5440	-38.42	20240329	3010	11.30	20240805	5800	-42.24	20231127	3010	11.30	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
147	20240805	150602	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3110	-560	5	-15.26	134415700	40409	347.93	3545	3625	3010	4770	2570	3670	3326.38	0.15	2062	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	385	-10.54	0.29	12	0.33	-295.00	10563.00	5521	20231127	-43.67	3010	20240805	3.32	5440	-42.83	20240329	3010	3.32	20240805	5800	-46.38	20231127	3010	3.32	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
148	20240805	140604	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3330	-340	5	-9.26	92764915	27235	234.50	3545	3625	3195	4770	2570	3670	3406.09	0.15	681	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	412	-11.29	0.32	12	0.22	-295.00	10563.00	5521	20231127	-39.68	3195	20240805	4.23	5440	-38.79	20240329	3195	4.23	20240805	5800	-42.59	20231127	3195	4.23	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
149	20240805	130600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3380	-290	5	-7.90	48756245	13975	120.33	3545	3625	3380	4770	2570	3670	3488.82	0.15	-786	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	418	-11.46	0.32	12	0.11	-295.00	10563.00	5521	20231127	-38.78	3380	20240805	0.00	5440	-37.87	20240329	3380	0.00	20240805	5800	-41.72	20231127	3380	0.00	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
150	20240805	120557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3460	-210	5	-5.72	33589185	9530	82.06	3545	3625	3450	4770	2570	3670	3524.57	0.15	-487	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	428	-11.73	0.33	12	0.08	-295.00	10563.00	5521	20231127	-37.33	3450	20240805	0.29	5440	-36.40	20240329	3450	0.29	20240805	5800	-40.34	20231127	3450	0.29	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
151	20240805	110600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3490	-180	5	-4.90	28718030	8130	70.00	3545	3625	3450	4770	2570	3670	3532.35	0.15	-735	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	432	-11.83	0.33	12	0.07	-295.00	10563.00	5521	20231127	-36.79	3450	20240805	1.16	5440	-35.85	20240329	3450	1.16	20240805	5800	-39.83	20231127	3450	1.16	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
152	20240805	100556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3590	-80	5	-2.18	17775530	5001	43.06	3545	3625	3510	4770	2570	3670	3554.40	0.15	-918	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	444	-12.17	0.34	12	0.04	-295.00	10563.00	5521	20231127	-34.98	3510	20240805	2.28	5440	-34.01	20240329	3510	2.28	20240805	5800	-38.10	20231127	3510	2.28	20240805	1.95	N	083550	500	61 억	18686	N	N	N	N
153	20240805	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3560	-110	5	-3.00	1328520	374	3.22	3545	3570	3545	4770	2570	3670	3552.19	0.15	11	3773	3721	3668	3616	3563	3695	3590	62	1100	500	2710	5	1	12374226	441	-12.07	0.34	12	0.00	-295.00	10563.00	5521	20231127	-35.52	3530	20240708	0.85	5440	-34.56	20240329	3530	0.85	20240708	5800	-38.62	20231127	3530	0.85	20240708	1.95	N	083550	500	61 억	18686	N	N	N	N
154	20240802	160548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	-15	5	-0.41	42658600	11614	100.63	3720	3720	3615	4790	2580	3685	3673.03	0.17	-2167	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	454	-12.44	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
155	20240802	150546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	-10	5	-0.27	40695940	11079	96.00	3720	3720	3615	4790	2580	3685	3673.25	0.17	-2149	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	455	-12.46	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
156	20240802	140551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3680	-5	5	-0.14	38735665	10544	91.36	3720	3720	3615	4790	2580	3685	3673.72	0.17	-2127	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	455	-12.47	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.35	3530	20240708	4.25	5440	-32.35	20240329	3530	4.25	20240708	5800	-36.55	20231127	3530	4.25	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
157	20240802	130550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3635	-50	5	-1.36	33430710	9089	78.75	3720	3720	3630	4790	2580	3685	3678.15	0.17	-2089	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	450	-12.32	0.34	12	0.07	-295.00	10563.00	5521	20231127	-34.16	3530	20240708	2.97	5440	-33.18	20240329	3530	2.97	20240708	5800	-37.33	20231127	3530	2.97	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
158	20240802	120550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	-10	5	-0.27	31558910	8577	74.32	3720	3720	3630	4790	2580	3685	3679.48	0.17	-2075	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	455	-12.46	0.35	12	0.07	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
159	20240802	110550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3665	-20	5	-0.54	25937475	7046	61.05	3720	3720	3645	4790	2580	3685	3681.16	0.17	-2033	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	454	-12.42	0.35	12	0.06	-295.00	10563.00	5521	20231127	-33.62	3530	20240708	3.82	5440	-32.63	20240329	3530	3.82	20240708	5800	-36.81	20231127	3530	3.82	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
160	20240802	100546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	30	2	0.81	22424635	6092	52.79	3720	3720	3645	4790	2580	3685	3681.00	0.17	-2050	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	460	-12.59	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.71	3530	20240708	5.24	5440	-31.71	20240329	3530	5.24	20240708	5800	-35.95	20231127	3530	5.24	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
161	20240802	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	30	2	0.81	1134470	305	2.64	3720	3720	3715	4790	2580	3685	3719.57	0.17	210	3831	3757	3706	3632	3581	3795	3670	62	1105	500	2720	5	1	12374226	460	-12.59	0.35	12	0.00	-295.00	10563.00	5521	20231127	-32.71	3530	20240708	5.24	5440	-31.71	20240329	3530	5.24	20240708	5800	-35.95	20231127	3530	5.24	20240708	1.95	N	083550	500	61 억	20857	N	N	N	N
162	20240801	160545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3685	10	2	0.27	42665280	11531	346.28	3675	3780	3655	4775	2575	3675	3701.02	0.17	-1290	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	456	-12.49	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.25	3530	20240708	4.39	5440	-32.26	20240329	3530	4.39	20240708	5800	-36.47	20231127	3530	4.39	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
163	20240801	150602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	30	2	0.82	37559090	10146	304.68	3675	3780	3655	4775	2575	3675	3701.86	0.17	-795	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	458	-12.56	0.35	12	0.08	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
164	20240801	140556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3710	35	2	0.95	28270020	7624	228.95	3675	3780	3655	4775	2575	3675	3708.03	0.17	-893	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	459	-12.58	0.35	12	0.06	-295.00	10563.00	5521	20231127	-32.80	3530	20240708	5.10	5440	-31.80	20240329	3530	5.10	20240708	5800	-36.03	20231127	3530	5.10	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
165	20240801	130548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	30	2	0.82	22509510	6068	182.22	3675	3780	3655	4775	2575	3675	3709.54	0.17	-962	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	458	-12.56	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
166	20240801	120552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	30	2	0.82	22234975	5994	180.00	3675	3780	3655	4775	2575	3675	3709.54	0.17	-962	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	458	-12.56	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
167	20240801	110552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	45	2	1.22	17326765	4674	140.36	3675	3780	3655	4775	2575	3675	3707.05	0.17	-962	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	460	-12.61	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
168	20240801	100548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3700	25	2	0.68	5956125	1627	48.86	3675	3700	3655	4775	2575	3675	3660.80	0.17	10	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	458	-12.54	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.98	3530	20240708	4.82	5440	-31.99	20240329	3530	4.82	20240708	5800	-36.21	20231127	3530	4.82	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N
169	20240801	090541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	0	3	0.00	25725	7	0.21	3675	3675	3675	4775	2575	3675	3675.00	0.17	6	3731	3702	3671	3642	3611	3717	3657	62	1100	500	2710	5	1	12374226	455	-12.46	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	1.95	N	083550	500	61 억	21634	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History