KissMeData/318160/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161126	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4660	110	2	2.42	487614770	105876	125.68	4505	4690	4500	5910	3185	4550	4605.47	1.50	0	17961	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	416	14.98	1.07	12	1.19	311.00	4355.00	12800	20230421	-63.59	4165	20230726	11.88	12800	-63.59	20230421	4165	11.88	20230726	12800	-63.59	20230421	4165	11.88	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
3	20230731	151124	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4635	85	2	1.87	467778690	101604	120.61	4505	4690	4500	5910	3185	4550	4603.94	1.50	0	17784	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	414	14.90	1.06	12	1.14	311.00	4355.00	12800	20230421	-63.79	4165	20230726	11.28	12800	-63.79	20230421	4165	11.28	20230726	12800	-63.79	20230421	4165	11.28	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
4	20230731	141132	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4635	85	2	1.87	453929860	98613	117.06	4505	4690	4500	5910	3185	4550	4603.14	1.50	0	17295	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	414	14.90	1.06	12	1.10	311.00	4355.00	12800	20230421	-63.79	4165	20230726	11.28	12800	-63.79	20230421	4165	11.28	20230726	12800	-63.79	20230421	4165	11.28	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
5	20230731	131133	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4680	130	2	2.86	385731905	83990	99.70	4505	4690	4500	5910	3185	4550	4592.59	1.50	0	15022	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	418	15.05	1.07	12	0.94	311.00	4355.00	12800	20230421	-63.44	4165	20230726	12.36	12800	-63.44	20230421	4165	12.36	20230726	12800	-63.44	20230421	4165	12.36	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
6	20230731	121142	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4675	125	2	2.75	341017095	74367	88.28	4505	4690	4500	5910	3185	4550	4585.60	1.50	0	14818	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	418	15.03	1.07	12	0.83	311.00	4355.00	12800	20230421	-63.48	4165	20230726	12.24	12800	-63.48	20230421	4165	12.24	20230726	12800	-63.48	20230421	4165	12.24	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
7	20230731	111143	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4610	60	2	1.32	233530930	51203	60.78	4505	4690	4500	5910	3185	4550	4560.88	1.50	0	13639	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	412	14.82	1.06	12	0.57	311.00	4355.00	12800	20230421	-63.98	4165	20230726	10.68	12800	-63.98	20230421	4165	10.68	20230726	12800	-63.98	20230421	4165	10.68	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
8	20230731	101140	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4595	45	2	0.99	131805895	28984	34.40	4505	4690	4500	5910	3185	4550	4547.54	1.50	0	5027	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	410	14.77	1.06	12	0.32	311.00	4355.00	12800	20230421	-64.10	4165	20230726	10.32	12800	-64.10	20230421	4165	10.32	20230726	12800	-64.10	20230421	4165	10.32	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
9	20230731	091128	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4505	-45	5	-0.99	20002200	4440	5.27	4505	4505	4505	5910	3185	4550	4505.00	1.50	0	1971	4823	4686	4528	4391	4233	4755	4460	45	1362	500	3180	5	1	8931889	402	14.49	1.03	12	0.05	311.00	4355.00	12800	20230421	-64.80	4165	20230726	8.16	12800	-64.80	20230421	4165	8.16	20230726	12800	-64.80	20230421	4165	8.16	20230726	2.43	N	318160	500	44 억	134252	N	N	N	N
10	20230728	161130	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4550	90	2	2.02	377861345	83070	23.10	4460	4665	4370	5790	3125	4460	4548.71	1.09	0	36405	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	406	14.63	1.04	12	0.93	311.00	4355.00	12800	20230421	-64.45	4165	20230726	9.24	12800	-64.45	20230421	4165	9.24	20230726	12800	-64.45	20230421	4165	9.24	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
11	20230728	151128	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4615	155	2	3.48	331892555	73016	20.30	4460	4665	4370	5790	3125	4460	4545.48	1.09	0	32330	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	412	14.84	1.06	12	0.82	311.00	4355.00	12800	20230421	-63.95	4165	20230726	10.80	12800	-63.95	20230421	4165	10.80	20230726	12800	-63.95	20230421	4165	10.80	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
12	20230728	141126	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4585	125	2	2.80	252065110	55747	15.50	4460	4640	4370	5790	3125	4460	4521.59	1.09	0	29437	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	410	14.74	1.05	12	0.62	311.00	4355.00	12800	20230421	-64.18	4165	20230726	10.08	12800	-64.18	20230421	4165	10.08	20230726	12800	-64.18	20230421	4165	10.08	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
13	20230728	131130	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4610	150	2	3.36	233173980	51629	14.36	4460	4640	4370	5790	3125	4460	4516.34	1.09	0	28068	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	412	14.82	1.06	12	0.58	311.00	4355.00	12800	20230421	-63.98	4165	20230726	10.68	12800	-63.98	20230421	4165	10.68	20230726	12800	-63.98	20230421	4165	10.68	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
14	20230728	121128	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4570	110	2	2.47	191945815	42651	11.86	4460	4595	4370	5790	3125	4460	4500.38	1.09	0	24738	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	408	14.69	1.05	12	0.48	311.00	4355.00	12800	20230421	-64.30	4165	20230726	9.72	12800	-64.30	20230421	4165	9.72	20230726	12800	-64.30	20230421	4165	9.72	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
15	20230728	111133	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4525	65	2	1.46	146212045	32566	9.05	4460	4550	4370	5790	3125	4460	4489.71	1.09	0	21057	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	404	14.55	1.04	12	0.36	311.00	4355.00	12800	20230421	-64.65	4165	20230726	8.64	12800	-64.65	20230421	4165	8.64	20230726	12800	-64.65	20230421	4165	8.64	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
16	20230728	101125	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4505	45	2	1.01	85506350	19122	5.32	4460	4545	4370	5790	3125	4460	4471.62	1.09	0	9521	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	402	14.49	1.03	12	0.21	311.00	4355.00	12800	20230421	-64.80	4165	20230726	8.16	12800	-64.80	20230421	4165	8.16	20230726	12800	-64.80	20230421	4165	8.16	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
17	20230728	091133	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4495	35	2	0.78	38848720	8730	2.43	4460	4510	4370	5790	3125	4460	4450.03	1.09	0	2743	5006	4732	4496	4222	3986	4870	4360	45	1332	500	3120	5	1	8931889	401	14.45	1.03	12	0.10	311.00	4355.00	12800	20230421	-64.88	4165	20230726	7.92	12800	-64.88	20230421	4165	7.92	20230726	12800	-64.88	20230421	4165	7.92	20230726	2.61	N	318160	500	44 억	97755	N	N	N	N
18	20230727	161124	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4460	160	2	3.72	1632430995	356804	167.53	4260	4770	4260	5590	3010	4300	4576.27	1.23	40805	-12144	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	398	14.34	1.02	12	3.99	311.00	4355.00	12800	20230421	-65.16	4165	20230726	7.08	12800	-65.16	20230421	4165	7.08	20230726	12800	-65.16	20230421	4165	7.08	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
19	20230727	151125	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4460	160	2	3.72	1601101915	349768	164.23	4260	4770	4260	5590	3010	4300	4578.77	1.23	40805	-14538	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	398	14.34	1.02	12	3.92	311.00	4355.00	12800	20230421	-65.16	4165	20230726	7.08	12800	-65.16	20230421	4165	7.08	20230726	12800	-65.16	20230421	4165	7.08	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
20	20230727	141119	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4470	170	2	3.95	1562359010	341020	160.12	4260	4770	4260	5590	3010	4300	4582.63	1.23	40805	-17980	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	399	14.37	1.03	12	3.82	311.00	4355.00	12800	20230421	-65.08	4165	20230726	7.32	12800	-65.08	20230421	4165	7.32	20230726	12800	-65.08	20230421	4165	7.32	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
21	20230727	131118	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4475	175	2	4.07	1526690555	333009	156.36	4260	4770	4260	5590	3010	4300	4585.78	1.23	40805	-21179	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	400	14.39	1.03	12	3.73	311.00	4355.00	12800	20230421	-65.04	4165	20230726	7.44	12800	-65.04	20230421	4165	7.44	20230726	12800	-65.04	20230421	4165	7.44	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
22	20230727	121121	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4460	160	2	3.72	1484515610	323507	151.90	4260	4770	4260	5590	3010	4300	4590.12	1.23	40805	-24258	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	398	14.34	1.02	12	3.62	311.00	4355.00	12800	20230421	-65.16	4165	20230726	7.08	12800	-65.16	20230421	4165	7.08	20230726	12800	-65.16	20230421	4165	7.08	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
23	20230727	111123	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4495	195	2	4.53	1394028300	303151	142.34	4260	4770	4260	5590	3010	4300	4599.90	1.23	40805	-29763	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	401	14.45	1.03	12	3.39	311.00	4355.00	12800	20230421	-64.88	4165	20230726	7.92	12800	-64.88	20230421	4165	7.92	20230726	12800	-64.88	20230421	4165	7.92	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
24	20230727	101121	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4555	255	2	5.93	1212895495	262816	123.40	4260	4770	4260	5590	3010	4300	4616.75	1.23	40805	-31829	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	407	14.65	1.05	12	2.94	311.00	4355.00	12800	20230421	-64.41	4165	20230726	9.36	12800	-64.41	20230421	4165	9.36	20230726	12800	-64.41	20230421	4165	9.36	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
25	20230727	091119	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4355	55	2	1.28	63526330	14594	6.85	4260	4515	4260	5590	3010	4300	4358.74	1.23	40805	1155	4830	4565	4365	4100	3900	4465	4000	45	1290	500	3010	5	1	8931889	389	14.00	1.00	12	0.16	311.00	4355.00	12800	20230421	-65.98	4165	20230726	4.56	12800	-65.98	20230421	4165	4.56	20230726	12800	-65.98	20230421	4165	4.56	20230726	2.61	N	318160	500	44 억	110296	N	N	N	N
26	20230726	161117	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4300	-300	5	-6.52	918592540	211088	47.03	4555	4630	4165	5980	3220	4600	4348.83	0.78	0	40645	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	384	13.83	0.99	12	2.36	311.00	4355.00	12800	20230421	-66.41	4165	20230726	3.24	12800	-66.41	20230421	4165	3.24	20230726	12800	-66.41	20230421	4165	3.24	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
27	20230726	151123	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4275	-325	5	-7.07	898837545	206488	46.00	4555	4630	4165	5980	3220	4600	4349.73	0.78	0	40551	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	382	13.75	0.98	12	2.31	311.00	4355.00	12800	20230421	-66.60	4165	20230726	2.64	12800	-66.60	20230421	4165	2.64	20230726	12800	-66.60	20230421	4165	2.64	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
28	20230726	141114	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4220	-380	5	-8.26	804091155	184216	41.04	4555	4630	4165	5980	3220	4600	4361.47	0.78	0	36197	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	377	13.57	0.97	12	2.06	311.00	4355.00	12800	20230421	-67.03	4165	20230726	1.32	12800	-67.03	20230421	4165	1.32	20230726	12800	-67.03	20230421	4165	1.32	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
29	20230726	131110	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4245	-355	5	-7.72	706229200	161013	35.87	4555	4630	4210	5980	3220	4600	4382.55	0.78	0	32324	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	379	13.65	0.97	12	1.80	311.00	4355.00	12800	20230421	-66.84	4210	20230726	0.83	12800	-66.84	20230421	4210	0.83	20230726	12800	-66.84	20230421	4210	0.83	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
30	20230726	121115	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4325	-275	5	-5.98	622436625	141465	31.52	4555	4630	4210	5980	3220	4600	4396.08	0.78	0	34132	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	386	13.91	0.99	12	1.58	311.00	4355.00	12800	20230421	-66.21	4210	20230726	2.73	12800	-66.21	20230421	4210	2.73	20230726	12800	-66.21	20230421	4210	2.73	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
31	20230726	111109	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4345	-255	5	-5.54	601642700	136695	30.45	4555	4630	4210	5980	3220	4600	4397.38	0.78	0	35906	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	388	13.97	1.00	12	1.53	311.00	4355.00	12800	20230421	-66.05	4210	20230726	3.21	12800	-66.05	20230421	4210	3.21	20230726	12800	-66.05	20230421	4210	3.21	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
32	20230726	101117	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4325	-275	5	-5.98	437694435	98512	21.95	4555	4630	4265	5980	3220	4600	4438.67	0.78	0	30590	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	386	13.91	0.99	12	1.10	311.00	4355.00	12800	20230421	-66.21	4265	20230726	1.41	12800	-66.21	20230421	4265	1.41	20230726	12800	-66.21	20230421	4265	1.41	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
33	20230726	091111	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4500	-100	5	-2.17	117611405	25704	5.73	4555	4630	4495	5980	3220	4600	4572.77	0.78	0	3554	5286	4942	4756	4412	4226	4850	4320	45	1380	500	3220	5	1	8931889	402	14.47	1.03	12	0.29	311.00	4355.00	12800	20230421	-64.84	4495	20230726	0.11	12800	-64.84	20230421	4495	0.11	20230726	12800	-64.84	20230421	4495	0.11	20230726	2.68	N	318160	500	44 억	69491	N	N	N	N
34	20230725	161109	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4600	-590	5	-11.37	2115402915	445527	332.05	5090	5100	4570	6740	3640	5190	4751.24	0.32	0	40937	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	411	14.79	1.06	12	4.99	311.00	4355.00	12800	20230421	-64.06	4570	20230725	0.66	12800	-64.06	20230421	4570	0.66	20230725	12800	-64.06	20230421	4570	0.66	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
35	20230725	151057	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4660	-530	5	-10.21	2008461830	422328	314.76	5090	5100	4570	6740	3640	5190	4755.69	0.32	0	38474	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	416	14.98	1.07	12	4.73	311.00	4355.00	12800	20230421	-63.59	4570	20230725	1.97	12800	-63.59	20230421	4570	1.97	20230725	12800	-63.59	20230421	4570	1.97	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
36	20230725	141054	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4620	-570	5	-10.98	1820638690	381800	284.56	5090	5100	4570	6740	3640	5190	4768.56	0.32	0	26989	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	413	14.86	1.06	12	4.27	311.00	4355.00	12800	20230421	-63.91	4570	20230725	1.09	12800	-63.91	20230421	4570	1.09	20230725	12800	-63.91	20230421	4570	1.09	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
37	20230725	131106	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4585	-605	5	-11.66	1651624770	345009	257.14	5090	5100	4585	6740	3640	5190	4787.19	0.32	0	18410	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	410	14.74	1.05	12	3.86	311.00	4355.00	12800	20230421	-64.18	4585	20230725	0.00	12800	-64.18	20230421	4585	0.00	20230725	12800	-64.18	20230421	4585	0.00	20230725	2.64	N	318160	500	44 억	28436	Y	N	N	N
38	20230725	121105	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4690	-500	5	-9.63	1422346645	295511	220.25	5090	5100	4690	6740	3640	5190	4813.17	0.32	0	14505	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	419	15.08	1.08	12	3.31	311.00	4355.00	12800	20230421	-63.36	4690	20230725	0.00	12800	-63.36	20230421	4690	0.00	20230725	12800	-63.36	20230421	4690	0.00	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
39	20230725	111102	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4755	-435	5	-8.38	1247269240	258357	192.56	5090	5100	4715	6740	3640	5190	4827.69	0.32	0	10768	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	425	15.29	1.09	12	2.89	311.00	4355.00	12800	20230421	-62.85	4715	20230725	0.85	12800	-62.85	20230421	4715	0.85	20230725	12800	-62.85	20230421	4715	0.85	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
40	20230725	101102	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4765	-425	5	-8.19	1077760345	222681	165.97	5090	5100	4735	6740	3640	5190	4839.92	0.32	0	4908	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	426	15.32	1.09	12	2.49	311.00	4355.00	12800	20230421	-62.77	4735	20230725	0.63	12800	-62.77	20230421	4735	0.63	20230725	12800	-62.77	20230421	4735	0.63	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
41	20230725	091101	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4805	-385	5	-7.42	706006175	145190	108.21	5090	5100	4765	6740	3640	5190	4862.63	0.32	0	5395	5750	5470	5330	5050	4910	5400	4980	45	1550	500	3630	5	1	8931889	429	15.45	1.10	12	1.63	311.00	4355.00	12800	20230421	-62.46	4765	20230725	0.84	12800	-62.46	20230421	4765	0.84	20230725	12800	-62.46	20230421	4765	0.84	20230725	2.64	N	318160	500	44 억	28436	N	N	N	N
42	20230724	161103	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5190	-310	5	-5.64	711689730	133298	125.51	5600	5610	5190	7150	3850	5500	5339.00	0.33	0	-1713	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	464	16.69	1.19	12	1.49	311.00	4355.00	12800	20230421	-59.45	5190	20230724	0.00	12800	-59.45	20230421	5190	0.00	20230724	12800	-59.45	20230421	5190	0.00	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
43	20230724	151057	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5230	-270	5	-4.91	631282210	117826	110.94	5600	5610	5190	7150	3850	5500	5357.14	0.33	0	-1958	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	467	16.82	1.20	12	1.32	311.00	4355.00	12800	20230421	-59.14	5190	20230724	0.77	12800	-59.14	20230421	5190	0.77	20230724	12800	-59.14	20230421	5190	0.77	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
44	20230724	141056	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5290	-210	5	-3.82	522681380	97061	91.39	5600	5610	5220	7150	3850	5500	5384.49	0.33	0	-3897	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	472	17.01	1.21	12	1.09	311.00	4355.00	12800	20230421	-58.67	5220	20230724	1.34	12800	-58.67	20230421	5220	1.34	20230724	12800	-58.67	20230421	5220	1.34	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
45	20230724	131057	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5350	-150	5	-2.73	487107260	90332	85.05	5600	5610	5220	7150	3850	5500	5391.81	0.33	0	-5574	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	478	17.20	1.23	12	1.01	311.00	4355.00	12800	20230421	-58.20	5220	20230724	2.49	12800	-58.20	20230421	5220	2.49	20230724	12800	-58.20	20230421	5220	2.49	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
46	20230724	121059	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5270	-230	5	-4.18	445516250	82454	77.64	5600	5610	5220	7150	3850	5500	5402.62	0.33	0	-5688	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	471	16.95	1.21	12	0.92	311.00	4355.00	12800	20230421	-58.83	5220	20230724	0.96	12800	-58.83	20230421	5220	0.96	20230724	12800	-58.83	20230421	5220	0.96	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
47	20230724	111104	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5460	-40	5	-0.73	276793410	50718	47.75	5600	5610	5400	7150	3850	5500	5457.08	0.33	0	-588	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	488	17.56	1.25	12	0.57	311.00	4355.00	12800	20230421	-57.34	5400	20230724	1.11	12800	-57.34	20230421	5400	1.11	20230724	12800	-57.34	20230421	5400	1.11	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
48	20230724	101052	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5440	-60	5	-1.09	239066390	43767	41.21	5600	5610	5400	7150	3850	5500	5461.82	0.33	0	585	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	486	17.49	1.25	12	0.49	311.00	4355.00	12800	20230421	-57.50	5400	20230724	0.74	12800	-57.50	20230421	5400	0.74	20230724	12800	-57.50	20230421	5400	0.74	20230724	2.60	N	318160	500	44 억	29071	N	N	N	N
49	20230724	091059	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5530	30	2	0.55	72346560	13045	12.28	5600	5610	5490	7150	3850	5500	5547.75	0.33	0	2210	5846	5672	5586	5412	5326	5630	5370	45	1650	500	3850	10	1	8931889	494	17.78	1.27	12	0.15	311.00	4355.00	12800	20230421	-56.80	5480	20230707	0.91	12800	-56.80	20230421	5480	0.91	20230707	12800	-56.80	20230421	5480	0.91	20230707	2.60	N	318160	500	44 억	29071	N	N	N	N
50	20230721	161047	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5500	-150	5	-2.65	548425200	97486	147.87	5570	5760	5500	7340	3960	5650	5627.75	0.26	0	5857	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	491	17.68	1.26	12	1.09	311.00	4355.00	12800	20230421	-57.03	5480	20230707	0.36	12800	-57.03	20230421	5480	0.36	20230707	12800	-57.03	20230421	5480	0.36	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
51	20230721	151050	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5640	-10	5	-0.18	427398010	75528	114.56	5570	5760	5530	7340	3960	5650	5658.82	0.26	0	2345	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	504	18.14	1.30	12	0.85	311.00	4355.00	12800	20230421	-55.94	5480	20230707	2.92	12800	-55.94	20230421	5480	2.92	20230707	12800	-55.94	20230421	5480	2.92	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
52	20230721	141045	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5690	40	2	0.71	359769530	63485	96.29	5570	5760	5530	7340	3960	5650	5667.05	0.26	0	2016	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	508	18.30	1.31	12	0.71	311.00	4355.00	12800	20230421	-55.55	5480	20230707	3.83	12800	-55.55	20230421	5480	3.83	20230707	12800	-55.55	20230421	5480	3.83	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
53	20230721	131050	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5680	30	2	0.53	335102220	59123	89.68	5570	5760	5530	7340	3960	5650	5667.94	0.26	0	2286	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	507	18.26	1.30	12	0.66	311.00	4355.00	12800	20230421	-55.62	5480	20230707	3.65	12800	-55.62	20230421	5480	3.65	20230707	12800	-55.62	20230421	5480	3.65	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
54	20230721	121103	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5700	50	2	0.88	285534820	50414	76.47	5570	5760	5530	7340	3960	5650	5663.85	0.26	0	2229	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	509	18.33	1.31	12	0.56	311.00	4355.00	12800	20230421	-55.47	5480	20230707	4.01	12800	-55.47	20230421	5480	4.01	20230707	12800	-55.47	20230421	5480	4.01	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
55	20230721	111059	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5720	70	2	1.24	208009120	36784	55.79	5570	5760	5530	7340	3960	5650	5654.91	0.26	0	3309	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	511	18.39	1.31	12	0.41	311.00	4355.00	12800	20230421	-55.31	5480	20230707	4.38	12800	-55.31	20230421	5480	4.38	20230707	12800	-55.31	20230421	5480	4.38	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
56	20230721	101058	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5690	40	2	0.71	180029650	31879	48.35	5570	5760	5530	7340	3960	5650	5647.26	0.26	0	3388	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	508	18.30	1.31	12	0.36	311.00	4355.00	12800	20230421	-55.55	5480	20230707	3.83	12800	-55.55	20230421	5480	3.83	20230707	12800	-55.55	20230421	5480	3.83	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
57	20230721	091054	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5650	0	3	0.00	86132630	15398	23.36	5570	5670	5530	7340	3960	5650	5593.07	0.26	0	4749	5870	5760	5680	5570	5490	5720	5530	45	1690	500	3950	10	1	8931889	505	18.17	1.30	12	0.17	311.00	4355.00	12800	20230421	-55.86	5480	20230707	3.10	12800	-55.86	20230421	5480	3.10	20230707	12800	-55.86	20230421	5480	3.10	20230707	2.29	N	318160	500	44 억	23215	N	N	N	N
58	20230720	161043	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5650	-10	5	-0.18	360156610	63525	12.86	5710	5790	5600	7350	3970	5660	5669.68	0.23	0	3034	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	505	18.17	1.30	12	0.71	311.00	4355.00	12800	20230421	-55.86	5480	20230707	3.10	12800	-55.86	20230421	5480	3.10	20230707	12800	-55.86	20230421	5480	3.10	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
59	20230720	151044	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5680	20	2	0.35	311197370	54860	11.11	5710	5790	5600	7350	3970	5660	5672.57	0.23	0	2134	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	507	18.26	1.30	12	0.61	311.00	4355.00	12800	20230421	-55.62	5480	20230707	3.65	12800	-55.62	20230421	5480	3.65	20230707	12800	-55.62	20230421	5480	3.65	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
60	20230720	141042	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5670	10	2	0.18	271739090	47881	9.70	5710	5790	5600	7350	3970	5660	5675.30	0.23	0	23	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	506	18.23	1.30	12	0.54	311.00	4355.00	12800	20230421	-55.70	5480	20230707	3.47	12800	-55.70	20230421	5480	3.47	20230707	12800	-55.70	20230421	5480	3.47	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
61	20230720	131044	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5650	-10	5	-0.18	244273110	43017	8.71	5710	5790	5600	7350	3970	5660	5678.53	0.23	0	-2314	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	505	18.17	1.30	12	0.48	311.00	4355.00	12800	20230421	-55.86	5480	20230707	3.10	12800	-55.86	20230421	5480	3.10	20230707	12800	-55.86	20230421	5480	3.10	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
62	20230720	121052	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5690	30	2	0.53	190594220	33523	6.79	5710	5790	5600	7350	3970	5660	5685.48	0.23	0	-2443	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	508	18.30	1.31	12	0.38	311.00	4355.00	12800	20230421	-55.55	5480	20230707	3.83	12800	-55.55	20230421	5480	3.83	20230707	12800	-55.55	20230421	5480	3.83	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
63	20230720	111049	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5730	70	2	1.24	141322060	24825	5.03	5710	5790	5600	7350	3970	5660	5692.73	0.23	0	-2435	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	512	18.42	1.32	12	0.28	311.00	4355.00	12800	20230421	-55.23	5480	20230707	4.56	12800	-55.23	20230421	5480	4.56	20230707	12800	-55.23	20230421	5480	4.56	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
64	20230720	101036	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5670	10	2	0.18	113753180	19970	4.04	5710	5790	5600	7350	3970	5660	5696.20	0.23	0	-2662	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	506	18.23	1.30	12	0.22	311.00	4355.00	12800	20230421	-55.70	5480	20230707	3.47	12800	-55.70	20230421	5480	3.47	20230707	12800	-55.70	20230421	5480	3.47	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
65	20230720	091040	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5620	-40	5	-0.71	31359400	5532	1.12	5710	5720	5610	7350	3970	5660	5668.73	0.23	0	183	6760	6210	5890	5340	5020	6050	5180	45	1690	500	3960	10	1	8931889	502	18.07	1.29	12	0.06	311.00	4355.00	12800	20230421	-56.09	5480	20230707	2.55	12800	-56.09	20230421	5480	2.55	20230707	12800	-56.09	20230421	5480	2.55	20230707	2.36	N	318160	500	44 억	20181	N	N	N	N
66	20230719	161058	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5660	-200	5	-3.41	2968160960	493246	374.89	5940	6440	5570	7610	4110	5860	6018.93	0.21	0	2818	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	506	18.20	1.30	12	5.52	311.00	4355.00	12800	20230421	-55.78	5480	20230707	3.28	12800	-55.78	20230421	5480	3.28	20230707	12800	-55.78	20230421	5480	3.28	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
67	20230719	151058	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5680	-180	5	-3.07	2884934130	478585	363.74	5940	6440	5570	7610	4110	5860	6029.19	0.21	0	4335	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	507	18.26	1.30	12	5.36	311.00	4355.00	12800	20230421	-55.62	5480	20230707	3.65	12800	-55.62	20230421	5480	3.65	20230707	12800	-55.62	20230421	5480	3.65	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
68	20230719	141102	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5820	-40	5	-0.68	2710159690	448072	340.55	5940	6440	5770	7610	4110	5860	6049.86	0.21	0	11888	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	520	18.71	1.34	12	5.02	311.00	4355.00	12800	20230421	-54.53	5480	20230707	6.20	12800	-54.53	20230421	5480	6.20	20230707	12800	-54.53	20230421	5480	6.20	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
69	20230719	131047	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5840	-20	5	-0.34	2590261000	427431	324.86	5940	6440	5810	7610	4110	5860	6061.60	0.21	0	11502	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	522	18.78	1.34	12	4.79	311.00	4355.00	12800	20230421	-54.38	5480	20230707	6.57	12800	-54.38	20230421	5480	6.57	20230707	12800	-54.38	20230421	5480	6.57	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
70	20230719	121105	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	-10	5	-0.17	2514892950	414533	315.06	5940	6440	5810	7610	4110	5860	6068.44	0.21	0	11670	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	523	18.81	1.34	12	4.64	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
71	20230719	111101	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5880	20	2	0.34	2478454580	408316	310.34	5940	6440	5810	7610	4110	5860	6071.62	0.21	0	11000	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	525	18.91	1.35	12	4.57	311.00	4355.00	12800	20230421	-54.06	5480	20230707	7.30	12800	-54.06	20230421	5480	7.30	20230707	12800	-54.06	20230421	5480	7.30	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
72	20230719	101052	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5860	0	3	0.00	2353989920	387073	294.19	5940	6440	5810	7610	4110	5860	6083.38	0.21	0	10496	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	523	18.84	1.35	12	4.33	311.00	4355.00	12800	20230421	-54.22	5480	20230707	6.93	12800	-54.22	20230421	5480	6.93	20230707	12800	-54.22	20230421	5480	6.93	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
73	20230719	091051	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5960	100	2	1.71	493482730	82251	62.51	5940	6180	5900	7610	4110	5860	6005.44	0.21	0	1922	6073	5966	5883	5776	5693	5925	5735	45	1750	500	4100	10	1	8931889	532	19.16	1.37	12	0.92	311.00	4355.00	12800	20230421	-53.44	5480	20230707	8.76	12800	-53.44	20230421	5480	8.76	20230707	12800	-53.44	20230421	5480	8.76	20230707	2.37	N	318160	500	44 억	18364	N	N	N	N
74	20230718	161050	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5860	10	2	0.17	633586550	108087	95.88	5890	5990	5800	7600	4100	5850	5861.83	0.19	0	1339	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	523	18.84	1.35	12	1.21	311.00	4355.00	12800	20230421	-54.22	5480	20230707	6.93	12800	-54.22	20230421	5480	6.93	20230707	12800	-54.22	20230421	5480	6.93	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
75	20230718	151049	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5860	10	2	0.17	582150880	99306	88.09	5890	5990	5800	7600	4100	5850	5862.19	0.19	0	1339	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	523	18.84	1.35	12	1.11	311.00	4355.00	12800	20230421	-54.22	5480	20230707	6.93	12800	-54.22	20230421	5480	6.93	20230707	12800	-54.22	20230421	5480	6.93	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
76	20230718	141045	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	0	3	0.00	361571780	61582	54.63	5890	5990	5800	7600	4100	5850	5871.39	0.19	0	1211	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	523	18.81	1.34	12	0.69	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
77	20230718	131045	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5880	30	2	0.51	312257920	53138	47.14	5890	5990	5800	7600	4100	5850	5876.36	0.19	0	1358	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	525	18.91	1.35	12	0.59	311.00	4355.00	12800	20230421	-54.06	5480	20230707	7.30	12800	-54.06	20230421	5480	7.30	20230707	12800	-54.06	20230421	5480	7.30	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
78	20230718	121056	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5910	60	2	1.03	283266070	48192	42.75	5890	5990	5800	7600	4100	5850	5877.86	0.19	0	1517	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	528	19.00	1.36	12	0.54	311.00	4355.00	12800	20230421	-53.83	5480	20230707	7.85	12800	-53.83	20230421	5480	7.85	20230707	12800	-53.83	20230421	5480	7.85	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
79	20230718	111054	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5910	60	2	1.03	196397280	33478	29.70	5890	5990	5800	7600	4100	5850	5866.46	0.19	0	2388	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	528	19.00	1.36	12	0.37	311.00	4355.00	12800	20230421	-53.83	5480	20230707	7.85	12800	-53.83	20230421	5480	7.85	20230707	12800	-53.83	20230421	5480	7.85	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
80	20230718	101046	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5860	10	2	0.17	127661730	21799	19.34	5890	5990	5800	7600	4100	5850	5856.31	0.19	0	2839	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	523	18.84	1.35	12	0.24	311.00	4355.00	12800	20230421	-54.22	5480	20230707	6.93	12800	-54.22	20230421	5480	6.93	20230707	12800	-54.22	20230421	5480	6.93	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
81	20230718	091042	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5900	50	2	0.85	57473740	9769	8.67	5890	5990	5800	7600	4100	5850	5883.28	0.19	0	3585	6283	6066	5883	5666	5483	6050	5650	45	1750	500	4090	10	1	8931889	527	18.97	1.35	12	0.11	311.00	4355.00	12800	20230421	-53.91	5480	20230707	7.66	12800	-53.91	20230421	5480	7.66	20230707	12800	-53.91	20230421	5480	7.66	20230707	2.39	N	318160	500	44 억	17195	N	N	N	N
82	20230717	161046	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	0	3	0.00	649208480	109868	32.62	5850	6100	5700	7600	4100	5850	5909.11	0.10	0	8049	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	523	18.81	1.34	12	1.23	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
83	20230717	151040	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	0	3	0.00	626701800	106023	31.48	5850	6100	5700	7600	4100	5850	5911.00	0.10	0	8049	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	523	18.81	1.34	12	1.19	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
84	20230717	141044	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5930	80	2	1.37	520925410	87931	26.11	5850	6100	5700	7600	4100	5850	5924.25	0.10	0	2992	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	530	19.07	1.36	12	0.98	311.00	4355.00	12800	20230421	-53.67	5480	20230707	8.21	12800	-53.67	20230421	5480	8.21	20230707	12800	-53.67	20230421	5480	8.21	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
85	20230717	131034	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5930	80	2	1.37	473660360	79983	23.75	5850	6100	5700	7600	4100	5850	5922.01	0.10	0	3217	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	530	19.07	1.36	12	0.90	311.00	4355.00	12800	20230421	-53.67	5480	20230707	8.21	12800	-53.67	20230421	5480	8.21	20230707	12800	-53.67	20230421	5480	8.21	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
86	20230717	121045	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5910	60	2	1.03	370170370	62510	18.56	5850	6100	5700	7600	4100	5850	5921.78	0.10	0	331	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	528	19.00	1.36	12	0.70	311.00	4355.00	12800	20230421	-53.83	5480	20230707	7.85	12800	-53.83	20230421	5480	7.85	20230707	12800	-53.83	20230421	5480	7.85	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
87	20230717	111036	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5890	40	2	0.68	361887740	61104	18.14	5850	6100	5700	7600	4100	5850	5922.49	0.10	0	217	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	526	18.94	1.35	12	0.68	311.00	4355.00	12800	20230421	-53.98	5480	20230707	7.48	12800	-53.98	20230421	5480	7.48	20230707	12800	-53.98	20230421	5480	7.48	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
88	20230717	101035	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	0	3	0.00	323649750	54585	16.21	5850	6100	5700	7600	4100	5850	5929.28	0.10	0	28	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	523	18.81	1.34	12	0.61	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
89	20230717	091036	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5860	10	2	0.17	72175130	12464	3.70	5850	5870	5700	7600	4100	5850	5790.69	0.10	0	-495	6450	6150	6000	5700	5550	6075	5625	45	1750	500	4090	10	1	8931889	523	18.84	1.35	12	0.14	311.00	4355.00	12800	20230421	-54.22	5480	20230707	6.93	12800	-54.22	20230421	5480	6.93	20230707	12800	-54.22	20230421	5480	6.93	20230707	2.26	N	318160	500	44 억	8825	N	N	N	N
90	20230714	161035	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5850	-320	5	-5.19	2052142930	336237	123.29	6060	6300	5850	8020	4320	6170	6103.80	0.15	0	-3678	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	523	18.81	1.34	12	3.76	311.00	4355.00	12800	20230421	-54.30	5480	20230707	6.75	12800	-54.30	20230421	5480	6.75	20230707	12800	-54.30	20230421	5480	6.75	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
91	20230714	151039	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5930	-240	5	-3.89	1928026520	315157	115.56	6060	6300	5890	8020	4320	6170	6117.65	0.15	0	-5048	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	530	19.07	1.36	12	3.53	311.00	4355.00	12800	20230421	-53.67	5480	20230707	8.21	12800	-53.67	20230421	5480	8.21	20230707	12800	-53.67	20230421	5480	8.21	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
92	20230714	141045	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6000	-170	5	-2.76	1805422050	294530	107.99	6060	6300	5890	8020	4320	6170	6129.82	0.15	0	-5148	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	536	19.29	1.38	12	3.30	311.00	4355.00	12800	20230421	-53.12	5480	20230707	9.49	12800	-53.12	20230421	5480	9.49	20230707	12800	-53.12	20230421	5480	9.49	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
93	20230714	131031	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6000	-170	5	-2.76	1771309370	288837	105.91	6060	6300	5890	8020	4320	6170	6132.54	0.15	0	-5702	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	536	19.29	1.38	12	3.23	311.00	4355.00	12800	20230421	-53.12	5480	20230707	9.49	12800	-53.12	20230421	5480	9.49	20230707	12800	-53.12	20230421	5480	9.49	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
94	20230714	121030	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5990	-180	5	-2.92	1741129960	283811	104.06	6060	6300	5890	8020	4320	6170	6134.80	0.15	0	-5098	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	535	19.26	1.38	12	3.18	311.00	4355.00	12800	20230421	-53.20	5480	20230707	9.31	12800	-53.20	20230421	5480	9.31	20230707	12800	-53.20	20230421	5480	9.31	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
95	20230714	111042	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6020	-150	5	-2.43	1682879600	274078	100.49	6060	6300	5890	8020	4320	6170	6140.13	0.15	0	-6129	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	538	19.36	1.38	12	3.07	311.00	4355.00	12800	20230421	-52.97	5480	20230707	9.85	12800	-52.97	20230421	5480	9.85	20230707	12800	-52.97	20230421	5480	9.85	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
96	20230714	101043	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5930	-240	5	-3.89	1609839320	261901	96.03	6060	6300	5890	8020	4320	6170	6146.73	0.15	0	-6787	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	530	19.07	1.36	12	2.93	311.00	4355.00	12800	20230421	-53.67	5480	20230707	8.21	12800	-53.67	20230421	5480	8.21	20230707	12800	-53.67	20230421	5480	8.21	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
97	20230714	091038	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6180	10	2	0.16	247648760	40464	14.84	6060	6200	6060	8020	4320	6170	6120.05	0.15	0	-5491	6436	6302	6196	6062	5956	6250	6010	45	1850	500	4310	10	1	8931889	552	19.87	1.42	12	0.45	311.00	4355.00	12800	20230421	-51.72	5480	20230707	12.77	12800	-51.72	20230421	5480	12.77	20230707	12800	-51.72	20230421	5480	12.77	20230707	2.02	N	318160	500	44 억	13743	N	N	N	N
98	20230713	161032	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6170	-70	5	-1.12	1657252970	266733	67.23	6250	6330	6090	8110	4370	6240	6213.20	0.30	0	-19616	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	551	19.84	1.42	12	2.99	311.00	4355.00	12800	20230421	-51.80	5480	20230707	12.59	12800	-51.80	20230421	5480	12.59	20230707	12800	-51.80	20230421	5480	12.59	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
99	20230713	151028	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6140	-100	5	-1.60	1551343090	249530	62.89	6250	6330	6090	8110	4370	6240	6217.05	0.30	0	-17927	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	548	19.74	1.41	12	2.79	311.00	4355.00	12800	20230421	-52.03	5480	20230707	12.04	12800	-52.03	20230421	5480	12.04	20230707	12800	-52.03	20230421	5480	12.04	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
100	20230713	141027	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6150	-90	5	-1.44	1316595520	211217	53.24	6250	6330	6090	8110	4370	6240	6233.38	0.30	0	-19566	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	549	19.77	1.41	12	2.36	311.00	4355.00	12800	20230421	-51.95	5480	20230707	12.23	12800	-51.95	20230421	5480	12.23	20230707	12800	-51.95	20230421	5480	12.23	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
101	20230713	131031	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6220	-20	5	-0.32	1026965660	164170	41.38	6250	6330	6180	8110	4370	6240	6255.51	0.30	0	-18759	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	556	20.00	1.43	12	1.84	311.00	4355.00	12800	20230421	-51.41	5480	20230707	13.50	12800	-51.41	20230421	5480	13.50	20230707	12800	-51.41	20230421	5480	13.50	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
102	20230713	121027	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6230	-10	5	-0.16	956463820	152852	38.53	6250	6330	6180	8110	4370	6240	6257.46	0.30	0	-16689	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	556	20.03	1.43	12	1.71	311.00	4355.00	12800	20230421	-51.33	5480	20230707	13.69	12800	-51.33	20230421	5480	13.69	20230707	12800	-51.33	20230421	5480	13.69	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
103	20230713	111030	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6230	-10	5	-0.16	887463430	141784	35.74	6250	6330	6180	8110	4370	6240	6259.28	0.30	0	-15947	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	556	20.03	1.43	12	1.59	311.00	4355.00	12800	20230421	-51.33	5480	20230707	13.69	12800	-51.33	20230421	5480	13.69	20230707	12800	-51.33	20230421	5480	13.69	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
104	20230713	101024	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6260	20	2	0.32	740674280	118247	29.80	6250	6330	6180	8110	4370	6240	6263.81	0.30	0	-12258	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	559	20.13	1.44	12	1.32	311.00	4355.00	12800	20230421	-51.09	5480	20230707	14.23	12800	-51.09	20230421	5480	14.23	20230707	12800	-51.09	20230421	5480	14.23	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
105	20230713	091026	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6270	30	2	0.48	167387130	26743	6.74	6250	6300	6180	8110	4370	6240	6259.17	0.30	0	1549	6513	6376	6243	6106	5973	6310	6040	45	1870	500	4360	10	1	8931889	560	20.16	1.44	12	0.30	311.00	4355.00	12800	20230421	-51.02	5480	20230707	14.42	12800	-51.02	20230421	5480	14.42	20230707	12800	-51.02	20230421	5480	14.42	20230707	1.29	N	318160	500	44 억	26484	N	N	N	N
106	20230712	161023	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6240	-90	5	-1.42	2441102610	392881	9.99	6310	6380	6110	8220	4440	6330	6213.28	0.46	0	-16289	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	557	20.06	1.43	12	4.40	311.00	4355.00	12800	20230421	-51.25	5480	20230707	13.87	12800	-51.25	20230421	5480	13.87	20230707	12800	-51.25	20230421	5480	13.87	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
107	20230712	151014	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6200	-130	5	-2.05	2228472840	358794	9.12	6310	6380	6110	8220	4440	6330	6210.98	0.46	0	-15093	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	554	19.94	1.42	12	4.02	311.00	4355.00	12800	20230421	-51.56	5480	20230707	13.14	12800	-51.56	20230421	5480	13.14	20230707	12800	-51.56	20230421	5480	13.14	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
108	20230712	141011	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6170	-160	5	-2.53	2126426760	342292	8.70	6310	6380	6110	8220	4440	6330	6212.28	0.46	0	-14563	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	551	19.84	1.42	12	3.83	311.00	4355.00	12800	20230421	-51.80	5480	20230707	12.59	12800	-51.80	20230421	5480	12.59	20230707	12800	-51.80	20230421	5480	12.59	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
109	20230712	131013	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6140	-190	5	-3.00	2009181050	323286	8.22	6310	6380	6110	8220	4440	6330	6214.84	0.46	0	-14342	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	548	19.74	1.41	12	3.62	311.00	4355.00	12800	20230421	-52.03	5480	20230707	12.04	12800	-52.03	20230421	5480	12.04	20230707	12800	-52.03	20230421	5480	12.04	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
110	20230712	121018	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6120	-210	5	-3.32	1927050740	309911	7.88	6310	6380	6110	8220	4440	6330	6218.04	0.46	0	-12783	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	547	19.68	1.41	12	3.47	311.00	4355.00	12800	20230421	-52.19	5480	20230707	11.68	12800	-52.19	20230421	5480	11.68	20230707	12800	-52.19	20230421	5480	11.68	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
111	20230712	111018	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6130	-200	5	-3.16	1738687750	279155	7.10	6310	6380	6110	8220	4440	6330	6228.36	0.46	0	-12004	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	548	19.71	1.41	12	3.13	311.00	4355.00	12800	20230421	-52.11	5480	20230707	11.86	12800	-52.11	20230421	5480	11.86	20230707	12800	-52.11	20230421	5480	11.86	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
112	20230712	101017	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6160	-170	5	-2.69	1539909440	246819	6.28	6310	6380	6110	8220	4440	6330	6238.99	0.46	0	-14507	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	550	19.81	1.41	12	2.76	311.00	4355.00	12800	20230421	-51.88	5480	20230707	12.41	12800	-51.88	20230421	5480	12.41	20230707	12800	-51.88	20230421	5480	12.41	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
113	20230712	091019	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6220	-110	5	-1.74	425167680	67902	1.73	6310	6380	6180	8220	4440	6330	6261.39	0.46	0	-701	7563	6946	6353	5736	5143	7255	6045	45	1890	500	4430	10	1	8931889	556	20.00	1.43	12	0.76	311.00	4355.00	12800	20230421	-51.41	5480	20230707	13.50	12800	-51.41	20230421	5480	13.50	20230707	12800	-51.41	20230421	5480	13.50	20230707	1.32	N	318160	500	44 억	40679	N	N	N	N
114	20230711	161005	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6330	660	2	11.64	25576361950	3920897	4453.44	5760	6970	5760	7370	3970	5670	6523.16	1.27	0	-74190	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	565	20.35	1.45	12	43.90	311.00	4355.00	12800	20230421	-50.55	5480	20230707	15.51	12800	-50.55	20230421	5480	15.51	20230707	12800	-50.55	20230421	5480	15.51	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
115	20230711	151001	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6290	620	2	10.93	25298876140	3876906	4403.47	5760	6970	5760	7370	3970	5670	6525.53	1.27	0	-76100	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	562	20.23	1.44	12	43.41	311.00	4355.00	12800	20230421	-50.86	5480	20230707	14.78	12800	-50.86	20230421	5480	14.78	20230707	12800	-50.86	20230421	5480	14.78	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
116	20230711	140955	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6230	560	2	9.88	24311003360	3719944	4225.19	5760	6970	5760	7370	3970	5670	6535.31	1.27	0	-83540	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	556	20.03	1.43	12	41.65	311.00	4355.00	12800	20230421	-51.33	5480	20230707	13.69	12800	-51.33	20230421	5480	13.69	20230707	12800	-51.33	20230421	5480	13.69	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
117	20230711	130945	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6370	700	2	12.35	23712126050	3624661	4116.97	5760	6970	5760	7370	3970	5670	6541.89	1.27	0	-84060	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	569	20.48	1.46	12	40.58	311.00	4355.00	12800	20230421	-50.23	5480	20230707	16.24	12800	-50.23	20230421	5480	16.24	20230707	12800	-50.23	20230421	5480	16.24	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
118	20230711	121006	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6270	600	2	10.58	22929251810	3500768	3976.25	5760	6970	5760	7370	3970	5670	6549.78	1.27	0	-83797	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	560	20.16	1.44	12	39.19	311.00	4355.00	12800	20230421	-51.02	5480	20230707	14.42	12800	-51.02	20230421	5480	14.42	20230707	12800	-51.02	20230421	5480	14.42	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
119	20230711	111011	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6340	670	2	11.82	22469950590	3427966	3893.56	5760	6970	5760	7370	3970	5670	6554.89	1.27	0	-83653	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	566	20.39	1.46	12	38.38	311.00	4355.00	12800	20230421	-50.47	5480	20230707	15.69	12800	-50.47	20230421	5480	15.69	20230707	12800	-50.47	20230421	5480	15.69	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
120	20230711	101009	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6230	560	2	9.88	20712026440	3147418	3574.91	5760	6970	5760	7370	3970	5670	6580.64	1.27	0	-75941	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	556	20.03	1.43	12	35.24	311.00	4355.00	12800	20230421	-51.33	5480	20230707	13.69	12800	-51.33	20230421	5480	13.69	20230707	12800	-51.33	20230421	5480	13.69	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
121	20230711	091006	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6630	960	2	16.93	3120714240	498330	566.01	5760	6630	5760	7370	3970	5670	6262.34	1.27	0	-25252	5976	5822	5666	5512	5356	5900	5590	45	1700	500	3960	10	1	8931889	592	21.32	1.52	12	5.58	311.00	4355.00	12800	20230421	-48.20	5480	20230707	20.99	12800	-48.20	20230421	5480	20.99	20230707	12800	-48.20	20230421	5480	20.99	20230707	1.69	N	318160	500	44 억	113056	N	N	N	N
122	20230710	160958	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5670	130	2	2.35	494199170	87129	93.70	5550	5820	5510	7200	3880	5540	5672.04	1.26	0	1187	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	506	18.23	1.30	12	0.98	311.00	4355.00	12800	20230421	-55.70	5480	20230707	3.47	12800	-55.70	20230421	5480	3.47	20230707	12800	-55.70	20230421	5480	3.47	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
123	20230710	151000	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5750	210	2	3.79	478208670	84319	90.68	5550	5820	5510	7200	3880	5540	5671.42	1.26	0	1846	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	514	18.49	1.32	12	0.94	311.00	4355.00	12800	20230421	-55.08	5480	20230707	4.93	12800	-55.08	20230421	5480	4.93	20230707	12800	-55.08	20230421	5480	4.93	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
124	20230710	140949	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5780	240	2	4.33	409090900	72305	77.76	5550	5820	5510	7200	3880	5540	5657.85	1.26	0	4989	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	516	18.59	1.33	12	0.81	311.00	4355.00	12800	20230421	-54.84	5480	20230707	5.47	12800	-54.84	20230421	5480	5.47	20230707	12800	-54.84	20230421	5480	5.47	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
125	20230710	130938	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5790	250	2	4.51	340308340	60359	64.91	5550	5820	5510	7200	3880	5540	5638.07	1.26	0	4209	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	517	18.62	1.33	12	0.68	311.00	4355.00	12800	20230421	-54.77	5480	20230707	5.66	12800	-54.77	20230421	5480	5.66	20230707	12800	-54.77	20230421	5480	5.66	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
126	20230710	121005	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5640	100	2	1.81	203454070	36532	39.29	5550	5650	5510	7200	3880	5540	5569.20	1.26	0	4244	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	504	18.14	1.30	12	0.41	311.00	4355.00	12800	20230421	-55.94	5480	20230707	2.92	12800	-55.94	20230421	5480	2.92	20230707	12800	-55.94	20230421	5480	2.92	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
127	20230710	111001	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5550	10	2	0.18	163762230	29451	31.67	5550	5650	5510	7200	3880	5540	5560.50	1.26	0	3835	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	496	17.85	1.27	12	0.33	311.00	4355.00	12800	20230421	-56.64	5480	20230707	1.28	12800	-56.64	20230421	5480	1.28	20230707	12800	-56.64	20230421	5480	1.28	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
128	20230710	101002	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5550	10	2	0.18	127556100	22910	24.64	5550	5650	5510	7200	3880	5540	5567.70	1.26	0	2417	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	496	17.85	1.27	12	0.26	311.00	4355.00	12800	20230421	-56.64	5480	20230707	1.28	12800	-56.64	20230421	5480	1.28	20230707	12800	-56.64	20230421	5480	1.28	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
129	20230710	090953	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5560	20	2	0.36	36541030	6603	7.10	5550	5560	5510	7200	3880	5540	5534.00	1.26	0	934	5873	5706	5593	5426	5313	5790	5510	45	1660	500	3870	10	1	8931889	497	17.88	1.28	12	0.07	311.00	4355.00	12800	20230421	-56.56	5480	20230707	1.46	12800	-56.56	20230421	5480	1.46	20230707	12800	-56.56	20230421	5480	1.46	20230707	1.65	N	318160	500	44 억	112172	N	N	N	N
130	20230707	160950	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5540	-60	5	-1.07	503339900	91162	74.63	5510	5760	5480	7280	3920	5600	5521.38	0.94	0	27964	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	495	17.81	1.27	12	1.02	311.00	4355.00	12800	20230421	-56.72	5480	20230707	1.09	12800	-56.72	20230421	5480	1.09	20230707	12800	-56.72	20230421	5480	1.09	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
131	20230707	150950	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5530	-70	5	-1.25	500016970	90562	74.13	5510	5760	5480	7280	3920	5600	5521.27	0.94	0	27922	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	494	17.78	1.27	12	1.01	311.00	4355.00	12800	20230421	-56.80	5480	20230707	0.91	12800	-56.80	20230421	5480	0.91	20230707	12800	-56.80	20230421	5480	0.91	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
132	20230707	141008	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5490	-110	5	-1.96	476277800	86259	70.61	5510	5760	5480	7280	3920	5600	5521.49	0.94	0	27618	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	490	17.65	1.26	12	0.97	311.00	4355.00	12800	20230421	-57.11	5480	20230707	0.18	12800	-57.11	20230421	5480	0.18	20230707	12800	-57.11	20230421	5480	0.18	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
133	20230707	130955	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5510	-90	5	-1.61	303027960	54794	44.85	5510	5760	5490	7280	3920	5600	5530.31	0.94	0	15243	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	492	17.72	1.27	12	0.61	311.00	4355.00	12800	20230421	-56.95	5490	20230707	0.36	12800	-56.95	20230421	5490	0.36	20230707	12800	-56.95	20230421	5490	0.36	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
134	20230707	120959	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5510	-90	5	-1.61	230598030	41664	34.11	5510	5760	5490	7280	3920	5600	5534.71	0.94	0	5720	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	492	17.72	1.27	12	0.47	311.00	4355.00	12800	20230421	-56.95	5490	20230707	0.36	12800	-56.95	20230421	5490	0.36	20230707	12800	-56.95	20230421	5490	0.36	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
135	20230707	111006	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5510	-90	5	-1.61	173327400	31261	25.59	5510	5760	5490	7280	3920	5600	5544.53	0.94	0	3709	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	492	17.72	1.27	12	0.35	311.00	4355.00	12800	20230421	-56.95	5490	20230707	0.36	12800	-56.95	20230421	5490	0.36	20230707	12800	-56.95	20230421	5490	0.36	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
136	20230707	100950	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5580	-20	5	-0.36	53027750	9466	7.75	5510	5760	5510	7280	3920	5600	5601.92	0.94	0	-371	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	498	17.94	1.28	12	0.11	311.00	4355.00	12800	20230421	-56.41	5510	20230707	1.27	12800	-56.41	20230421	5510	1.27	20230707	12800	-56.41	20230421	5510	1.27	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
137	20230707	090952	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5600	0	3	0.00	12902980	2334	1.91	5510	5600	5510	7280	3920	5600	5528.27	0.94	0	179	6006	5802	5686	5482	5366	5745	5425	45	1680	500	3920	10	1	8931889	500	18.01	1.29	12	0.03	311.00	4355.00	12800	20230421	-56.25	5510	20230707	1.63	12800	-56.25	20230421	5510	1.63	20230707	12800	-56.25	20230421	5510	1.63	20230707	1.57	N	318160	500	44 억	83674	N	N	N	N
138	20230706	160951	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5600	-280	5	-4.76	690738490	121883	62.18	5890	5890	5570	7640	4120	5880	5667.50	0.97	0	-2760	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	500	18.01	1.29	12	1.36	311.00	4355.00	12800	20230421	-56.25	5570	20230706	0.54	12800	-56.25	20230421	5570	0.54	20230706	12800	-56.25	20230421	5570	0.54	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
139	20230706	150951	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5630	-250	5	-4.25	665001200	117289	59.83	5890	5890	5570	7640	4120	5880	5669.77	0.97	0	-2839	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	503	18.10	1.29	12	1.31	311.00	4355.00	12800	20230421	-56.02	5570	20230706	1.08	12800	-56.02	20230421	5570	1.08	20230706	12800	-56.02	20230421	5570	1.08	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
140	20230706	140953	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5650	-230	5	-3.91	580924780	102279	52.18	5890	5890	5580	7640	4120	5880	5679.81	0.97	0	-6686	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	505	18.17	1.30	12	1.15	311.00	4355.00	12800	20230421	-55.86	5580	20230706	1.25	12800	-55.86	20230421	5580	1.25	20230706	12800	-55.86	20230421	5580	1.25	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
141	20230706	130950	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5650	-230	5	-3.91	462598790	81193	41.42	5890	5890	5620	7640	4120	5880	5697.52	0.97	0	-7551	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	505	18.17	1.30	12	0.91	311.00	4355.00	12800	20230421	-55.86	5620	20230706	0.53	12800	-55.86	20230421	5620	0.53	20230706	12800	-55.86	20230421	5620	0.53	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
142	20230706	120924	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5750	-130	5	-2.21	292460770	51088	26.06	5890	5890	5650	7640	4120	5880	5724.65	0.97	0	-6659	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	514	18.49	1.32	12	0.57	311.00	4355.00	12800	20230421	-55.08	5650	20230706	1.77	12800	-55.08	20230421	5650	1.77	20230706	12800	-55.08	20230421	5650	1.77	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
143	20230706	110957	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5730	-150	5	-2.55	267585640	46728	23.84	5890	5890	5650	7640	4120	5880	5726.45	0.97	0	-6013	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	512	18.42	1.32	12	0.52	311.00	4355.00	12800	20230421	-55.23	5650	20230706	1.42	12800	-55.23	20230421	5650	1.42	20230706	12800	-55.23	20230421	5650	1.42	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
144	20230706	100952	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5710	-170	5	-2.89	163139320	28441	14.51	5890	5890	5680	7640	4120	5880	5736.06	0.97	0	-3642	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	510	18.36	1.31	12	0.32	311.00	4355.00	12800	20230421	-55.39	5680	20230706	0.53	12800	-55.39	20230421	5680	0.53	20230706	12800	-55.39	20230421	5680	0.53	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
145	20230706	090950	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5730	-150	5	-2.55	54779120	9462	4.83	5890	5890	5720	7640	4120	5880	5789.38	0.97	0	-811	6620	6250	5990	5620	5360	6435	5805	45	1760	500	4110	10	1	8931889	512	18.42	1.32	12	0.11	311.00	4355.00	12800	20230421	-55.23	5720	20230706	0.17	12800	-55.23	20230421	5720	0.17	20230706	12800	-55.23	20230421	5720	0.17	20230706	1.55	N	318160	500	44 억	86211	N	N	N	N
146	20230705	160946	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5880	90	2	1.55	1180572960	195771	178.84	5790	6360	5730	7520	4060	5790	6030.63	0.87	0	8463	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	525	18.91	1.35	12	2.19	311.00	4355.00	12800	20230421	-54.06	5730	20230705	2.62	12800	-54.06	20230421	5730	2.62	20230705	12800	-54.06	20230421	5730	2.62	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
147	20230705	150942	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5860	70	2	1.21	1137507950	188426	172.13	5790	6360	5730	7520	4060	5790	6036.89	0.87	0	6585	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	523	18.84	1.35	12	2.11	311.00	4355.00	12800	20230421	-54.22	5730	20230705	2.27	12800	-54.22	20230421	5730	2.27	20230705	12800	-54.22	20230421	5730	2.27	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
148	20230705	140932	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5920	130	2	2.25	1060770320	175350	160.18	5790	6360	5730	7520	4060	5790	6049.45	0.87	0	1936	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	529	19.04	1.36	12	1.96	311.00	4355.00	12800	20230421	-53.75	5730	20230705	3.32	12800	-53.75	20230421	5730	3.32	20230705	12800	-53.75	20230421	5730	3.32	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
149	20230705	130935	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5960	170	2	2.94	1020946010	168656	154.07	5790	6360	5730	7520	4060	5790	6053.42	0.87	0	-46	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	532	19.16	1.37	12	1.89	311.00	4355.00	12800	20230421	-53.44	5730	20230705	4.01	12800	-53.44	20230421	5730	4.01	20230705	12800	-53.44	20230421	5730	4.01	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
150	20230705	120933	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5910	120	2	2.07	999670480	165089	150.81	5790	6360	5730	7520	4060	5790	6055.34	0.87	0	212	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	528	19.00	1.36	12	1.85	311.00	4355.00	12800	20230421	-53.83	5730	20230705	3.14	12800	-53.83	20230421	5730	3.14	20230705	12800	-53.83	20230421	5730	3.14	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
151	20230705	110944	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5950	160	2	2.76	966237570	159431	145.64	5790	6360	5730	7520	4060	5790	6060.54	0.87	0	-1636	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	531	19.13	1.37	12	1.78	311.00	4355.00	12800	20230421	-53.52	5730	20230705	3.84	12800	-53.52	20230421	5730	3.84	20230705	12800	-53.52	20230421	5730	3.84	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
152	20230705	100935	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	6030	240	2	4.15	740903210	121570	111.06	5790	6360	5730	7520	4060	5790	6094.46	0.87	0	-7141	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	539	19.39	1.38	12	1.36	311.00	4355.00	12800	20230421	-52.89	5730	20230705	5.24	12800	-52.89	20230421	5730	5.24	20230705	12800	-52.89	20230421	5730	5.24	20230705	1.53	N	318160	500	44 억	77571	N	N	N	N
153	20230705	090934	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5770	-20	5	-0.35	18157160	3138	2.87	5790	5800	5770	7520	4060	5790	5786.22	0.87	0	-822	6103	5946	5843	5686	5583	5895	5635	45	1730	500	4050	10	1	8931889	515	18.55	1.32	12	0.04	311.00	4355.00	12800	20230421	-54.92	5740	20230704	0.52	12800	-54.92	20230421	5740	0.52	20230704	12800	-54.92	20230421	5740	0.52	20230704	1.53	N	318160	500	44 억	77571	N	N	N	N
154	20230704	160930	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5790	-190	5	-3.18	625544250	107988	144.92	5980	6000	5740	7770	4190	5980	5792.73	0.68	0	17061	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	517	18.62	1.33	12	1.21	311.00	4355.00	12800	20230421	-54.77	5740	20230704	0.87	12800	-54.77	20230421	5740	0.87	20230704	12800	-54.77	20230421	5740	0.87	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
155	20230704	150920	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5800	-180	5	-3.01	577209320	99635	133.71	5980	6000	5740	7770	4190	5980	5793.24	0.68	0	16224	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	518	18.65	1.33	12	1.12	311.00	4355.00	12800	20230421	-54.69	5740	20230704	1.05	12800	-54.69	20230421	5740	1.05	20230704	12800	-54.69	20230421	5740	1.05	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
156	20230704	140925	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5800	-180	5	-3.01	506285870	87309	117.17	5980	6000	5740	7770	4190	5980	5798.78	0.68	0	13298	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	518	18.65	1.33	12	0.98	311.00	4355.00	12800	20230421	-54.69	5740	20230704	1.05	12800	-54.69	20230421	5740	1.05	20230704	12800	-54.69	20230421	5740	1.05	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
157	20230704	130913	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5830	-150	5	-2.51	442070370	76192	102.25	5980	6000	5740	7770	4190	5980	5802.06	0.68	0	8031	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	521	18.75	1.34	12	0.85	311.00	4355.00	12800	20230421	-54.45	5740	20230704	1.57	12800	-54.45	20230421	5740	1.57	20230704	12800	-54.45	20230421	5740	1.57	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
158	20230704	120924	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5790	-190	5	-3.18	367152720	63248	84.88	5980	6000	5750	7770	4190	5980	5804.97	0.68	0	3249	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	517	18.62	1.33	12	0.71	311.00	4355.00	12800	20230421	-54.77	5750	20230704	0.70	12800	-54.77	20230421	5750	0.70	20230704	12800	-54.77	20230421	5750	0.70	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
159	20230704	110917	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5760	-220	5	-3.68	239629130	41108	55.17	5980	6000	5750	7770	4190	5980	5829.26	0.68	0	-1628	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	514	18.52	1.32	12	0.46	311.00	4355.00	12800	20230421	-55.00	5750	20230704	0.17	12800	-55.00	20230421	5750	0.17	20230704	12800	-55.00	20230421	5750	0.17	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
160	20230704	100912	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5830	-150	5	-2.51	163744030	27951	37.51	5980	6000	5800	7770	4190	5980	5858.25	0.68	0	-5615	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	521	18.75	1.34	12	0.31	311.00	4355.00	12800	20230421	-54.45	5800	20230704	0.52	12800	-54.45	20230421	5800	0.52	20230704	12800	-54.45	20230421	5800	0.52	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
161	20230704	090912	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	5930	-50	5	-0.84	19649570	3290	4.42	5980	6000	5900	7770	4190	5980	5972.51	0.68	0	-2465	6153	6066	6003	5916	5853	6055	5905	45	1790	500	4180	10	1	8931889	530	19.07	1.36	12	0.04	311.00	4355.00	12800	20230421	-53.67	5900	20230704	0.51	12800	-53.67	20230421	5900	0.51	20230704	12800	-53.67	20230421	5900	0.51	20230704	1.54	N	318160	500	44 억	60739	N	N	N	N
162	20230703	160903	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5980	30	2	0.50	441445230	73764	109.93	5980	6090	5940	7730	4170	5950	5984.56	0.40	0	26628	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	534	19.23	1.37	12	0.83	311.00	4355.00	12800	20230421	-53.28	5900	20230630	1.36	12800	-53.28	20230421	5900	1.36	20230630	12800	-53.28	20230421	5900	1.36	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
163	20230703	150913	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5960	10	2	0.17	434590020	72617	108.22	5980	6090	5940	7730	4170	5950	5984.69	0.40	0	26027	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	532	19.16	1.37	12	0.81	311.00	4355.00	12800	20230421	-53.44	5900	20230630	1.02	12800	-53.44	20230421	5900	1.02	20230630	12800	-53.44	20230421	5900	1.02	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
164	20230703	140911	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5970	20	2	0.34	338357890	56469	84.15	5980	6090	5950	7730	4170	5950	5991.92	0.40	0	20468	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	533	19.20	1.37	12	0.63	311.00	4355.00	12800	20230421	-53.36	5900	20230630	1.19	12800	-53.36	20230421	5900	1.19	20230630	12800	-53.36	20230421	5900	1.19	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
165	20230703	130905	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5980	30	2	0.50	275505860	45936	68.46	5980	6090	5950	7730	4170	5950	5997.60	0.40	0	18266	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	534	19.23	1.37	12	0.51	311.00	4355.00	12800	20230421	-53.28	5900	20230630	1.36	12800	-53.28	20230421	5900	1.36	20230630	12800	-53.28	20230421	5900	1.36	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
166	20230703	120912	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5990	40	2	0.67	251771030	41956	62.53	5980	6090	5960	7730	4170	5950	6000.83	0.40	0	18047	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	535	19.26	1.38	12	0.47	311.00	4355.00	12800	20230421	-53.20	5900	20230630	1.53	12800	-53.20	20230421	5900	1.53	20230630	12800	-53.20	20230421	5900	1.53	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
167	20230703	110906	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6050	100	2	1.68	189957270	31633	47.14	5980	6090	5960	7730	4170	5950	6005.03	0.40	0	16414	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	540	19.45	1.39	12	0.35	311.00	4355.00	12800	20230421	-52.73	5900	20230630	2.54	12800	-52.73	20230421	5900	2.54	20230630	12800	-52.73	20230421	5900	2.54	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
168	20230703	100854	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6040	90	2	1.51	175950280	29307	43.68	5980	6090	5960	7730	4170	5950	6003.69	0.40	0	15834	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	539	19.42	1.39	12	0.33	311.00	4355.00	12800	20230421	-52.81	5900	20230630	2.37	12800	-52.81	20230421	5900	2.37	20230630	12800	-52.81	20230421	5900	2.37	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N
169	20230703	090903	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	6060	110	2	1.85	47138710	7858	11.71	5980	6070	5960	7730	4170	5950	5998.82	0.40	0	3260	6183	6066	5983	5866	5783	6025	5825	45	1780	500	4160	10	1	8931889	541	19.49	1.39	12	0.09	311.00	4355.00	12800	20230421	-52.66	5900	20230630	2.71	12800	-52.66	20230421	5900	2.71	20230630	12800	-52.66	20230421	5900	2.71	20230630	1.55	N	318160	500	44 억	36128	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History