KissMeData/352700/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	161235	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	10	2	0.33	73423945	24071	76.56	3070	3090	3035	3975	2145	3060	3050.22	0.87	-3870	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	837	25.58	0.50	12	0.09	120.00	6089.00	4290	20230623	-28.44	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4235	-27.51	20230628	2605	17.85	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
3	20240628	151250	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	0	3	0.00	54441075	17872	56.84	3070	3090	3035	3975	2145	3060	3046.17	0.87	-1586	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.07	120.00	6089.00	4290	20230623	-28.67	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4235	-27.74	20230628	2605	17.47	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
4	20240628	141249	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-15	5	-0.49	35883860	11773	37.44	3070	3090	3035	3975	2145	3060	3047.98	0.87	-727	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.04	120.00	6089.00	4290	20230623	-29.02	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4235	-28.10	20230628	2605	16.89	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
5	20240628	131247	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-10	5	-0.33	25613215	8395	26.70	3070	3090	3035	3975	2145	3060	3051.01	0.87	195	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.03	120.00	6089.00	4290	20230623	-28.90	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4235	-27.98	20230628	2605	17.08	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
6	20240628	121245	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-10	5	-0.33	24975985	8186	26.04	3070	3090	3035	3975	2145	3060	3051.06	0.87	195	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.03	120.00	6089.00	4290	20230623	-28.90	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4235	-27.98	20230628	2605	17.08	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
7	20240628	111224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-15	5	-0.49	24569820	8053	25.61	3070	3090	3035	3975	2145	3060	3051.01	0.87	284	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.03	120.00	6089.00	4290	20230623	-29.02	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4235	-28.10	20230628	2605	16.89	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
8	20240628	101220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-5	5	-0.16	13597940	4446	14.14	3070	3090	3045	3975	2145	3060	3058.47	0.87	361	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	833	25.46	0.50	12	0.02	120.00	6089.00	4290	20230623	-28.79	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4235	-27.86	20230628	2605	17.27	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
9	20240628	091226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	10	2	0.33	661895	216	0.69	3070	3070	3060	3975	2145	3060	3064.33	0.87	-17	3103	3081	3053	3031	3003	3067	3017	143	915	500	2140	5	1	27276899	837	25.58	0.50	12	0.00	120.00	6089.00	4290	20230623	-28.44	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4235	-27.51	20230628	2605	17.85	20240228	1.27	N	352700	500	143 억	237845	N	N	N	N
10	20240627	161213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	-10	5	-0.33	89867930	29542	37.85	3075	3075	3025	3990	2150	3070	3042.04	0.89	-5828	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	835	25.50	0.50	12	0.11	120.00	6089.00	4305	20230621	-28.92	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4235	-27.74	20230627	2605	17.47	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
11	20240627	151221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-15	5	-0.49	63877455	21010	26.92	3075	3075	3025	3990	2150	3070	3040.34	0.89	-4749	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.08	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4235	-27.86	20230627	2605	17.27	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
12	20240627	141219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-15	5	-0.49	56995445	18748	24.02	3075	3075	3025	3990	2150	3070	3040.08	0.89	-4888	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.07	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4235	-27.86	20230627	2605	17.27	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
13	20240627	131219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-30	5	-0.98	55358540	18212	23.34	3075	3075	3025	3990	2150	3070	3039.67	0.89	-4791	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	829	25.33	0.50	12	0.07	120.00	6089.00	4305	20230621	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4235	-28.22	20230627	2605	16.70	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
14	20240627	121221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-25	5	-0.81	51138225	16825	21.56	3075	3075	3025	3990	2150	3070	3039.42	0.89	-4926	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	831	25.38	0.50	12	0.06	120.00	6089.00	4305	20230621	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4235	-28.10	20230627	2605	16.89	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
15	20240627	111220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-35	5	-1.14	41368385	13616	17.45	3075	3075	3025	3990	2150	3070	3038.22	0.89	-1991	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4235	-28.34	20230627	2605	16.51	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
16	20240627	101220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-15	5	-0.49	19560365	6437	8.25	3075	3075	3025	3990	2150	3070	3038.74	0.89	-228	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.02	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4235	-27.86	20230627	2605	17.27	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
17	20240627	091220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	0	3	0.00	563330	184	0.24	3075	3075	3055	3990	2150	3070	3061.58	0.89	-161	3110	3090	3055	3035	3000	3100	3045	143	920	500	2140	5	1	27276899	837	25.58	0.50	12	0.00	120.00	6089.00	4305	20230621	-28.69	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4235	-27.51	20230627	2605	17.85	20240228	1.27	N	352700	500	143 억	243622	N	N	N	N
18	20240626	161215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	5	2	0.16	238158015	78035	263.19	3065	3075	3020	3980	2150	3065	3051.94	0.88	3968	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	837	25.58	0.50	12	0.29	120.00	6089.00	4305	20230621	-28.69	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4265	-28.02	20230626	2605	17.85	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
19	20240626	151220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	0	3	0.00	227983330	74714	251.99	3065	3075	3020	3980	2150	3065	3051.41	0.88	6238	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	836	25.54	0.50	12	0.27	120.00	6089.00	4305	20230621	-28.80	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4265	-28.14	20230626	2605	17.66	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
20	20240626	141216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-15	5	-0.49	165472655	54179	182.73	3065	3075	3035	3980	2150	3065	3054.18	0.88	12863	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.20	120.00	6089.00	4305	20230621	-29.15	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4265	-28.49	20230626	2605	17.08	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
21	20240626	131217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	-5	5	-0.16	58534965	19135	64.54	3065	3075	3050	3980	2150	3065	3059.05	0.88	5130	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.07	120.00	6089.00	4305	20230621	-28.92	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4265	-28.25	20230626	2605	17.47	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
22	20240626	121215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-10	5	-0.33	18662765	6104	20.59	3065	3075	3050	3980	2150	3065	3057.46	0.88	-658	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	833	25.46	0.50	12	0.02	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4265	-28.37	20230626	2605	17.27	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
23	20240626	111217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	0	3	0.00	15363205	5026	16.95	3065	3075	3050	3980	2150	3065	3056.75	0.88	-652	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	836	25.54	0.50	12	0.02	120.00	6089.00	4305	20230621	-28.80	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4265	-28.14	20230626	2605	17.66	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
24	20240626	101214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-10	5	-0.33	8000250	2613	8.81	3065	3075	3050	3980	2150	3065	3061.71	0.88	-895	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	833	25.46	0.50	12	0.01	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4265	-28.37	20230626	2605	17.27	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
25	20240626	091218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-15	5	-0.49	146670	48	0.16	3065	3065	3050	3980	2150	3065	3055.62	0.88	-45	3101	3082	3046	3027	2991	3092	3037	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.00	120.00	6089.00	4305	20230621	-29.15	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4265	-28.49	20230626	2605	17.08	20240228	1.24	N	352700	500	143 억	239475	N	N	N	N
26	20240625	161213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	-10	5	-0.33	90103060	29629	110.94	3060	3065	3010	3995	2155	3075	3041.04	0.87	2412	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	836	25.54	0.50	12	0.11	120.00	6089.00	4305	20230621	-28.80	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4265	-28.14	20230626	2605	17.66	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
27	20240625	151211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-20	5	-0.65	77796075	25608	95.88	3060	3060	3010	3995	2155	3075	3037.96	0.87	3079	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	833	25.46	0.50	12	0.09	120.00	6089.00	4305	20230621	-29.04	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4265	-28.37	20230626	2605	17.27	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
28	20240625	141215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-30	5	-0.98	60059060	19786	74.08	3060	3060	3010	3995	2155	3075	3035.43	0.87	3422	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	831	25.38	0.50	12	0.07	120.00	6089.00	4305	20230621	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4265	-28.60	20230626	2605	16.89	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
29	20240625	131215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-35	5	-1.14	44061805	14536	54.43	3060	3060	3010	3995	2155	3075	3031.22	0.87	756	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	829	25.33	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4265	-28.72	20230626	2605	16.70	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
30	20240625	121218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-30	5	-0.98	40373470	13325	49.89	3060	3060	3010	3995	2155	3075	3029.90	0.87	830	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	831	25.38	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4265	-28.60	20230626	2605	16.89	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
31	20240625	111216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-40	5	-1.30	33724955	11138	41.70	3060	3060	3010	3995	2155	3075	3027.92	0.87	-107	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	828	25.29	0.50	12	0.04	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4265	-28.84	20230626	2605	16.51	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
32	20240625	101214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-45	5	-1.46	28739625	9497	35.56	3060	3060	3010	3995	2155	3075	3026.18	0.87	-221	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	826	25.25	0.50	12	0.03	120.00	6089.00	4305	20230621	-29.62	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4265	-28.96	20230626	2605	16.31	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
33	20240625	091214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	-15	5	-0.49	5688320	1863	6.98	3060	3060	3040	3995	2155	3075	3053.31	0.87	-551	3118	3096	3063	3041	3008	3080	3025	143	920	500	2150	5	1	27276899	835	25.50	0.50	12	0.01	120.00	6089.00	4305	20230621	-28.92	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4265	-28.25	20230626	2605	17.47	20240228	1.24	N	352700	500	143 억	237028	N	N	N	N
34	20240624	161214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3075	-10	5	-0.32	81449605	26697	59.42	3085	3085	3030	4010	2160	3085	3048.93	0.88	-4051	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	839	25.62	0.51	12	0.10	120.00	6089.00	4305	20230621	-28.57	2605	20240228	18.04	3415	-9.96	20240108	2605	18.04	20240228	4265	-27.90	20230626	2605	18.04	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
35	20240624	151210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	-15	5	-0.49	69437825	22787	50.72	3085	3085	3030	4010	2160	3085	3047.26	0.88	-3546	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	837	25.58	0.50	12	0.08	120.00	6089.00	4305	20230621	-28.69	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4265	-28.02	20230626	2605	17.85	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
36	20240624	141212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-45	5	-1.46	48304865	15837	35.25	3085	3085	3030	4010	2160	3085	3050.13	0.88	-2716	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	829	25.33	0.50	12	0.06	120.00	6089.00	4305	20230621	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4265	-28.72	20230626	2605	16.70	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
37	20240624	131209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-35	5	-1.13	45423645	14890	33.14	3085	3085	3030	4010	2160	3085	3050.61	0.88	-2170	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	832	25.42	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.15	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4265	-28.49	20230626	2605	17.08	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
38	20240624	121210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-45	5	-1.46	44123365	14462	32.19	3085	3085	3030	4010	2160	3085	3050.99	0.88	-2170	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	829	25.33	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4265	-28.72	20230626	2605	16.70	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
39	20240624	111213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-50	5	-1.62	31933835	10457	23.27	3085	3085	3030	4010	2160	3085	3053.82	0.88	-1878	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	828	25.29	0.50	12	0.04	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4265	-28.84	20230626	2605	16.51	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
40	20240624	101211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-35	5	-1.13	20101345	6561	14.60	3085	3085	3040	4010	2160	3085	3063.76	0.88	-414	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	832	25.42	0.50	12	0.02	120.00	6089.00	4305	20230621	-29.15	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4265	-28.49	20230626	2605	17.08	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
41	20240624	091211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-40	5	-1.30	15402085	5018	11.17	3085	3085	3045	4010	2160	3085	3069.37	0.88	-40	3158	3121	3053	3016	2948	3140	3035	143	925	500	2150	5	1	27276899	831	25.38	0.50	12	0.02	120.00	6089.00	4305	20230621	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4265	-28.60	20230626	2605	16.89	20240228	1.25	N	352700	500	143 억	240991	N	N	N	N
42	20240621	161130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	45	2	1.48	136537150	44861	105.05	3045	3090	2985	3950	2130	3040	3043.56	0.90	-3572	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	841	25.71	0.51	12	0.16	120.00	6089.00	4305	20230621	-28.34	2605	20240228	18.43	3415	-9.66	20240108	2605	18.43	20240228	4305	-28.34	20230621	2605	18.43	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
43	20240621	151131	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	5	2	0.16	111713960	36779	86.13	3045	3090	2985	3950	2130	3040	3037.44	0.90	-3893	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	831	25.38	0.50	12	0.13	120.00	6089.00	4305	20230621	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4305	-29.27	20230621	2605	16.89	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
44	20240621	141129	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-5	5	-0.16	53635225	17846	41.79	3045	3045	2985	3950	2130	3040	3005.45	0.90	-2203	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	828	25.29	0.50	12	0.07	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4305	-29.50	20230621	2605	16.51	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
45	20240621	131130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-5	5	-0.16	50469730	16803	39.35	3045	3045	2985	3950	2130	3040	3003.61	0.90	-1349	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	828	25.29	0.50	12	0.06	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4305	-29.50	20230621	2605	16.51	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
46	20240621	121133	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-25	5	-0.82	43373195	14459	33.86	3045	3045	2985	3950	2130	3040	2999.74	0.90	-1212	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.05	120.00	6089.00	4305	20230621	-29.97	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4305	-29.97	20230621	2605	15.74	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
47	20240621	111132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-40	5	-1.32	39662130	13228	30.98	3045	3045	2985	3950	2130	3040	2998.35	0.90	-1634	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	818	25.00	0.49	12	0.05	120.00	6089.00	4305	20230621	-30.31	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
48	20240621	101127	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-40	5	-1.32	22361415	7445	17.43	3045	3045	2990	3950	2130	3040	3003.55	0.90	-2217	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	818	25.00	0.49	12	0.03	120.00	6089.00	4305	20230621	-30.31	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
49	20240621	091133	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-5	5	-0.16	2447540	808	1.89	3045	3045	3015	3950	2130	3040	3029.13	0.90	161	3096	3067	3016	2987	2936	3082	3002	143	910	500	2120	5	1	27276899	828	25.29	0.50	12	0.00	120.00	6089.00	4305	20230621	-29.50	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4305	-29.50	20230621	2605	16.51	20240228	1.23	N	352700	500	143 억	244604	N	N	N	N
50	20240620	161125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	60	2	2.01	128349545	42703	86.77	3000	3045	2965	3870	2090	2980	3005.61	0.84	14514	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	829	25.33	0.50	12	0.16	120.00	6089.00	4305	20230614	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4305	-29.38	20230621	2605	16.70	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
51	20240620	151121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	65	2	2.18	122347255	40726	82.76	3000	3045	2965	3870	2090	2980	3004.16	0.84	14589	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	831	25.38	0.50	12	0.15	120.00	6089.00	4305	20230614	-29.27	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4305	-29.27	20230621	2605	16.89	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
52	20240620	141127	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	60	2	2.01	120272895	40043	81.37	3000	3040	2965	3870	2090	2980	3003.59	0.84	14131	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	829	25.33	0.50	12	0.15	120.00	6089.00	4305	20230614	-29.38	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4305	-29.38	20230621	2605	16.70	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
53	20240620	131126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	30	2	1.01	103329835	34452	70.01	3000	3030	2965	3870	2090	2980	2999.24	0.84	10048	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	821	25.08	0.49	12	0.13	120.00	6089.00	4305	20230614	-30.08	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4305	-30.08	20230621	2605	15.55	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
54	20240620	121125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	40	2	1.34	87672550	29254	59.44	3000	3030	2965	3870	2090	2980	2996.94	0.84	9249	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	824	25.17	0.50	12	0.11	120.00	6089.00	4305	20230614	-29.85	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4305	-29.85	20230621	2605	15.93	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
55	20240620	111126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3025	45	2	1.51	82985215	27701	56.29	3000	3030	2965	3870	2090	2980	2995.75	0.84	8377	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	825	25.21	0.50	12	0.10	120.00	6089.00	4305	20230614	-29.73	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4305	-29.73	20230621	2605	16.12	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
56	20240620	101128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	40	2	1.34	63981630	21374	43.43	3000	3030	2965	3870	2090	2980	2993.43	0.84	7578	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	824	25.17	0.50	12	0.08	120.00	6089.00	4305	20230614	-29.85	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4305	-29.85	20230621	2605	15.93	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
57	20240620	091132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2990	10	2	0.34	347465	116	0.24	3000	3000	2990	3870	2090	2980	2995.39	0.84	-6	3050	3015	2990	2955	2930	3002	2942	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.00	120.00	6089.00	4305	20230614	-30.55	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4305	-30.55	20230621	2605	14.78	20240228	1.24	N	352700	500	143 억	227951	N	N	N	N
58	20240619	161120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-20	5	-0.67	146715140	49052	36.17	3000	3025	2965	3900	2100	3000	2991.01	0.85	-2751	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	813	24.83	0.49	12	0.18	120.00	6089.00	4325	20230613	-31.10	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4305	-30.78	20230621	2605	14.40	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
59	20240619	151121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	0	3	0.00	141912290	47441	34.98	3000	3025	2965	3900	2100	3000	2991.34	0.85	-2957	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.17	120.00	6089.00	4325	20230613	-30.64	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
60	20240619	141130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	0	3	0.00	101593520	33965	25.04	3000	3025	2965	3900	2100	3000	2991.12	0.85	-1631	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.12	120.00	6089.00	4325	20230613	-30.64	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
61	20240619	131117	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	0	3	0.00	60060985	20041	14.78	3000	3025	2965	3900	2100	3000	2996.91	0.85	-169	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4325	20230613	-30.64	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
62	20240619	121119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	0	3	0.00	58100275	19386	14.29	3000	3025	2965	3900	2100	3000	2997.02	0.85	-273	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4325	20230613	-30.64	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
63	20240619	111122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	0	3	0.00	54588325	18214	13.43	3000	3025	2965	3900	2100	3000	2997.05	0.85	85	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4325	20230613	-30.64	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
64	20240619	101125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	10	2	0.33	40901320	13652	10.07	3000	3025	2965	3900	2100	3000	2995.99	0.85	274	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	821	25.08	0.49	12	0.05	120.00	6089.00	4325	20230613	-30.40	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4305	-30.08	20230621	2605	15.55	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
65	20240619	091128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	5	2	0.17	7016425	2339	1.72	3000	3005	2995	3900	2100	3000	2999.75	0.85	-27	3163	3081	3018	2936	2873	3050	2905	143	900	500	2100	5	1	27276899	820	25.04	0.49	12	0.01	120.00	6089.00	4325	20230613	-30.52	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4305	-30.20	20230621	2605	15.36	20240228	1.20	N	352700	500	143 억	230670	N	N	N	N
66	20240618	161115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-60	5	-1.96	406223235	135585	22.38	3100	3100	2955	3975	2145	3060	2996.08	0.93	-27305	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	818	25.00	0.49	12	0.50	120.00	6089.00	4340	20230612	-30.88	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4305	-30.31	20230621	2605	15.16	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
67	20240618	151114	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	-75	5	-2.45	398673735	133065	21.96	3100	3100	2955	3975	2145	3060	2996.08	0.93	-26986	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	814	24.88	0.49	12	0.49	120.00	6089.00	4340	20230612	-31.22	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4305	-30.66	20230621	2605	14.59	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
68	20240618	141118	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	-95	5	-3.10	365435940	121898	20.12	3100	3100	2955	3975	2145	3060	2997.88	0.93	-23608	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	809	24.71	0.49	12	0.45	120.00	6089.00	4340	20230612	-31.68	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4305	-31.13	20230621	2605	13.82	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
69	20240618	131119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	-65	5	-2.12	260985985	86741	14.32	3100	3100	2970	3975	2145	3060	3008.80	0.93	-19462	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	817	24.96	0.49	12	0.32	120.00	6089.00	4340	20230612	-30.99	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4305	-30.43	20230621	2605	14.97	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
70	20240618	121116	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-80	5	-2.61	251800120	83669	13.81	3100	3100	2970	3975	2145	3060	3009.48	0.93	-17283	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	813	24.83	0.49	12	0.31	120.00	6089.00	4340	20230612	-31.34	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4305	-30.78	20230621	2605	14.40	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
71	20240618	111116	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-80	5	-2.61	226096890	75064	12.39	3100	3100	2980	3975	2145	3060	3012.05	0.93	-12552	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	813	24.83	0.49	12	0.28	120.00	6089.00	4340	20230612	-31.34	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4305	-30.78	20230621	2605	14.40	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
72	20240618	101115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	-40	5	-1.31	151714715	50259	8.29	3100	3100	3000	3975	2145	3060	3018.66	0.93	-3239	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	824	25.17	0.50	12	0.18	120.00	6089.00	4340	20230612	-30.41	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4305	-29.85	20230621	2605	15.93	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
73	20240618	091125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-20	5	-0.65	50747260	16710	2.76	3100	3100	3015	3975	2145	3060	3036.94	0.93	-62	3446	3252	3136	2942	2826	3195	2885	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.06	120.00	6089.00	4340	20230612	-29.95	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4305	-29.38	20230621	2605	16.70	20240228	1.19	N	352700	500	143 억	254107	N	N	N	N
74	20240617	161106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	125	2	4.26	1916328675	604801	661.17	3150	3330	3020	3815	2055	2935	3168.57	0.68	67503	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	835	25.50	0.50	12	2.22	120.00	6089.00	4365	20230609	-29.90	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4305	-28.92	20230621	2605	17.47	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
75	20240617	151114	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	115	2	3.92	1869889090	589511	644.45	3150	3330	3035	3815	2055	2935	3171.93	0.68	58374	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	832	25.42	0.50	12	2.16	120.00	6089.00	4365	20230609	-30.13	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4305	-29.15	20230621	2605	17.08	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
76	20240617	141104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	165	2	5.62	1670007165	524652	573.55	3150	3330	3065	3815	2055	2935	3183.08	0.68	48463	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	846	25.83	0.51	12	1.92	120.00	6089.00	4365	20230609	-28.98	2605	20240228	19.00	3415	-9.22	20240108	2605	19.00	20240228	4305	-27.99	20230621	2605	19.00	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
77	20240617	131104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3195	260	2	8.86	1507377615	472857	516.92	3150	3330	3065	3815	2055	2935	3187.81	0.68	37195	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	871	26.62	0.52	12	1.73	120.00	6089.00	4365	20230609	-26.80	2605	20240228	22.65	3415	-6.44	20240108	2605	22.65	20240228	4305	-25.78	20230621	2605	22.65	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
78	20240617	121105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	270	2	9.20	1197970195	377530	412.71	3150	3330	3065	3815	2055	2935	3173.18	0.68	24638	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	874	26.71	0.53	12	1.38	120.00	6089.00	4365	20230609	-26.58	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4305	-25.55	20230621	2605	23.03	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
79	20240617	111056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3185	250	2	8.52	1106051600	348660	381.15	3150	3330	3065	3815	2055	2935	3172.29	0.68	16682	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	869	26.54	0.52	12	1.28	120.00	6089.00	4365	20230609	-27.03	2605	20240228	22.26	3415	-6.73	20240108	2605	22.26	20240228	4305	-26.02	20230621	2605	22.26	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
80	20240617	101055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3155	220	2	7.50	488235275	156151	170.70	3150	3185	3065	3815	2055	2935	3126.69	0.68	5588	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	861	26.29	0.52	12	0.57	120.00	6089.00	4365	20230609	-27.72	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4305	-26.71	20230621	2605	21.11	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
81	20240617	091059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	165	2	5.62	231008535	74298	81.22	3150	3150	3065	3815	2055	2935	3109.22	0.68	-18852	2981	2957	2936	2912	2891	2947	2902	143	880	500	2050	5	1	27276899	846	25.83	0.51	12	0.27	120.00	6089.00	4365	20230609	-28.98	2605	20240228	19.00	3415	-9.22	20240108	2605	19.00	20240228	4305	-27.99	20230621	2605	19.00	20240228	1.20	N	352700	500	143 억	186426	N	N	N	N
82	20240614	160924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-25	5	-0.84	268272370	91425	415.74	2950	2960	2915	3845	2075	2960	2934.34	0.67	3332	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	801	24.46	0.48	12	0.34	120.00	6089.00	4405	20230608	-33.37	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	4305	-31.82	20230614	2605	12.67	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
83	20240614	150927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-25	5	-0.84	259362490	88377	401.88	2950	2960	2915	3845	2075	2960	2934.73	0.67	4082	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	801	24.46	0.48	12	0.32	120.00	6089.00	4405	20230608	-33.37	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	4305	-31.82	20230614	2605	12.67	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
84	20240614	140926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-30	5	-1.01	248013325	84508	384.28	2950	2960	2915	3845	2075	2960	2934.79	0.67	4671	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	799	24.42	0.48	12	0.31	120.00	6089.00	4405	20230608	-33.48	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4305	-31.94	20230614	2605	12.48	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
85	20240614	130929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-20	5	-0.68	245279925	83573	380.03	2950	2960	2915	3845	2075	2960	2934.92	0.67	4842	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	802	24.50	0.48	12	0.31	120.00	6089.00	4405	20230608	-33.26	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4305	-31.71	20230614	2605	12.86	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
86	20240614	120933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	-10	5	-0.34	62764550	21342	97.05	2950	2960	2925	3845	2075	2960	2940.89	0.67	-1165	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	805	24.58	0.48	12	0.08	120.00	6089.00	4405	20230608	-33.03	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4305	-31.48	20230614	2605	13.24	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
87	20240614	111045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	0	3	0.00	6953685	2357	10.72	2950	2960	2945	3845	2075	2960	2950.23	0.67	-1810	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	807	24.67	0.49	12	0.01	120.00	6089.00	4405	20230608	-32.80	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4305	-31.24	20230614	2605	13.63	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
88	20240614	101044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-5	5	-0.17	1141745	387	1.76	2950	2955	2945	3845	2075	2960	2950.25	0.67	-180	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	806	24.62	0.49	12	0.00	120.00	6089.00	4405	20230608	-32.92	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4305	-31.36	20230614	2605	13.44	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
89	20240614	091050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-5	5	-0.17	522175	177	0.80	2950	2955	2950	3845	2075	2960	2950.14	0.67	-69	3000	2980	2960	2940	2920	2970	2930	143	885	500	2070	5	1	27276899	806	24.62	0.49	12	0.00	120.00	6089.00	4405	20230608	-32.92	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4305	-31.36	20230614	2605	13.44	20240228	1.20	N	352700	500	143 억	182902	N	N	N	N
90	20240613	161032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	0	3	0.00	64015455	21688	181.46	2970	2980	2940	3845	2075	2960	2951.45	0.67	-926	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	807	24.67	0.49	12	0.08	120.00	6089.00	4475	20230607	-33.85	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4325	-31.56	20230613	2605	13.63	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
91	20240613	151051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-5	5	-0.17	60391645	20463	171.21	2970	2980	2940	3845	2075	2960	2951.26	0.67	-560	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	806	24.62	0.49	12	0.08	120.00	6089.00	4475	20230607	-33.97	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4325	-31.68	20230613	2605	13.44	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
92	20240613	141039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-5	5	-0.17	60090235	20361	170.36	2970	2980	2940	3845	2075	2960	2951.24	0.67	-458	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	806	24.62	0.49	12	0.07	120.00	6089.00	4475	20230607	-33.97	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4325	-31.68	20230613	2605	13.44	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
93	20240613	131037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-20	5	-0.68	54583850	18495	154.74	2970	2980	2940	3845	2075	2960	2951.28	0.67	724	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	802	24.50	0.48	12	0.07	120.00	6089.00	4475	20230607	-34.30	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4325	-32.02	20230613	2605	12.86	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
94	20240613	121041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-15	5	-0.51	51371030	17403	145.61	2970	2980	2940	3845	2075	2960	2951.85	0.67	724	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	803	24.54	0.48	12	0.06	120.00	6089.00	4475	20230607	-34.19	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4325	-31.91	20230613	2605	13.05	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
95	20240613	111035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	5	2	0.17	9106670	3072	25.70	2970	2980	2960	3845	2075	2960	2964.41	0.67	-488	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	809	24.71	0.49	12	0.01	120.00	6089.00	4475	20230607	-33.74	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4325	-31.45	20230613	2605	13.82	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
96	20240613	101034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	5	2	0.17	3323485	1120	9.37	2970	2980	2960	3845	2075	2960	2967.40	0.67	-203	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	809	24.71	0.49	12	0.00	120.00	6089.00	4475	20230607	-33.74	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4325	-31.45	20230613	2605	13.82	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
97	20240613	091043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	10	2	0.34	83160	28	0.23	2970	2970	2970	3845	2075	2960	2970.00	0.67	0	2990	2975	2960	2945	2930	2975	2945	143	885	500	2070	5	1	27276899	810	24.75	0.49	12	0.00	120.00	6089.00	4475	20230607	-33.63	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4325	-31.33	20230613	2605	14.01	20240228	1.23	N	352700	500	143 억	183822	N	N	N	N
98	20240612	161024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	5	2	0.17	35317245	11946	88.09	2960	2975	2945	3840	2070	2955	2956.41	0.67	-279	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	807	24.67	0.49	12	0.04	120.00	6089.00	4475	20230605	-33.85	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4340	-31.80	20230612	2605	13.63	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
99	20240612	151037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	0	3	0.00	35021505	11846	87.35	2960	2975	2945	3840	2070	2955	2956.40	0.67	-240	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.04	120.00	6089.00	4475	20230605	-33.97	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4340	-31.91	20230612	2605	13.44	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
100	20240612	141028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-10	5	-0.34	31847810	10770	79.42	2960	2975	2945	3840	2070	2955	2957.09	0.67	-193	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	803	24.54	0.48	12	0.04	120.00	6089.00	4475	20230605	-34.19	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4340	-32.14	20230612	2605	13.05	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
101	20240612	131030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	5	2	0.17	26803495	9061	66.82	2960	2975	2945	3840	2070	2955	2958.12	0.67	-193	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	807	24.67	0.49	12	0.03	120.00	6089.00	4475	20230605	-33.85	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4340	-31.80	20230612	2605	13.63	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
102	20240612	121029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	0	3	0.00	25367160	8575	63.23	2960	2975	2945	3840	2070	2955	2958.27	0.67	-193	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.03	120.00	6089.00	4475	20230605	-33.97	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4340	-31.91	20230612	2605	13.44	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
103	20240612	111027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	10	2	0.34	6988490	2357	17.38	2960	2975	2955	3840	2070	2955	2964.99	0.67	-193	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	809	24.71	0.49	12	0.01	120.00	6089.00	4475	20230605	-33.74	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4340	-31.68	20230612	2605	13.82	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
104	20240612	101030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	15	2	0.51	3365645	1136	8.38	2960	2975	2955	3840	2070	2955	2962.72	0.67	-193	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	810	24.75	0.49	12	0.00	120.00	6089.00	4475	20230605	-33.63	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4340	-31.57	20230612	2605	14.01	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
105	20240612	091033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	10	2	0.34	313770	106	0.78	2960	2965	2960	3840	2070	2955	2960.09	0.67	-74	3021	2987	2966	2932	2911	2977	2922	143	885	500	2060	5	1	27276899	809	24.71	0.49	12	0.00	120.00	6089.00	4475	20230605	-33.74	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4340	-31.68	20230612	2605	13.82	20240228	1.21	N	352700	500	143 억	184089	N	N	N	N
106	20240610	161020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	15	2	0.51	168271065	56834	618.10	2960	2990	2940	3845	2075	2960	2960.75	0.64	12570	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	811	24.79	0.49	12	0.21	120.00	6089.00	4515	20230602	-34.11	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4340	-31.45	20230612	2605	14.20	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
107	20240610	151031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	15	2	0.51	166650085	56289	612.17	2960	2990	2940	3845	2075	2960	2960.62	0.64	12733	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	811	24.79	0.49	12	0.21	120.00	6089.00	4515	20230602	-34.11	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4340	-31.45	20230612	2605	14.20	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
108	20240610	141025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	0	3	0.00	161118725	54421	591.85	2960	2990	2940	3845	2075	2960	2960.60	0.64	12679	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	807	24.67	0.49	12	0.20	120.00	6089.00	4515	20230602	-34.44	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4340	-31.80	20230612	2605	13.63	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
109	20240610	131021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-5	5	-0.17	154517920	52191	567.60	2960	2990	2940	3845	2075	2960	2960.62	0.64	12666	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	806	24.62	0.49	12	0.19	120.00	6089.00	4515	20230602	-34.55	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4340	-31.91	20230612	2605	13.44	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
110	20240610	121023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	5	2	0.17	113065810	38156	414.96	2960	2990	2945	3845	2075	2960	2963.25	0.64	12666	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	809	24.71	0.49	12	0.14	120.00	6089.00	4515	20230602	-34.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4340	-31.68	20230612	2605	13.82	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
111	20240610	111027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	20	2	0.68	109781395	37051	402.95	2960	2980	2945	3845	2075	2960	2962.98	0.64	12671	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	813	24.83	0.49	12	0.14	120.00	6089.00	4515	20230602	-34.00	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4340	-31.34	20230612	2605	14.40	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
112	20240610	101023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	0	3	0.00	5423940	1837	19.98	2960	2960	2945	3845	2075	2960	2952.61	0.64	-664	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	807	24.67	0.49	12	0.01	120.00	6089.00	4515	20230602	-34.44	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4340	-31.80	20230612	2605	13.63	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
113	20240610	091029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	0	3	0.00	3501900	1186	12.90	2960	2960	2945	3845	2075	2960	2952.70	0.64	-609	3020	2990	2965	2935	2910	2977	2922	143	885	500	2070	5	1	27276899	807	24.67	0.49	12	0.00	120.00	6089.00	4515	20230602	-34.44	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4340	-31.80	20230612	2605	13.63	20240228	1.21	N	352700	500	143 억	174678	N	N	N	N
114	20240607	161057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	-30	5	-1.00	26935830	9075	9.28	2995	2995	2940	3885	2095	2990	2968.42	0.64	-1180	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	807	24.67	0.49	12	0.03	120.00	6089.00	4585	20230531	-35.44	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4475	-33.85	20230607	2605	13.63	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
115	20240607	151105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-35	5	-1.17	24544175	8267	8.45	2995	2995	2940	3885	2095	2990	2968.93	0.64	-990	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	806	24.62	0.49	12	0.03	120.00	6089.00	4585	20230531	-35.55	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4475	-33.97	20230607	2605	13.44	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
116	20240607	141058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-10	5	-0.33	17493935	5881	6.01	2995	2995	2960	3885	2095	2990	2974.65	0.64	-754	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.02	120.00	6089.00	4585	20230531	-35.01	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4475	-33.41	20230607	2605	14.40	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
117	20240607	131055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	-25	5	-0.84	12395190	4161	4.25	2995	2995	2965	3885	2095	2990	2978.90	0.64	-744	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	809	24.71	0.49	12	0.02	120.00	6089.00	4585	20230531	-35.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4475	-33.74	20230607	2605	13.82	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
118	20240607	121059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-10	5	-0.33	6242400	2090	2.14	2995	2995	2980	3885	2095	2990	2986.79	0.64	-744	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.01	120.00	6089.00	4585	20230531	-35.01	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4475	-33.41	20230607	2605	14.40	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
119	20240607	111039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	-5	5	-0.17	5687615	1904	1.95	2995	2995	2980	3885	2095	2990	2987.19	0.64	-714	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.01	120.00	6089.00	4585	20230531	-34.90	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4475	-33.30	20230607	2605	14.59	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
120	20240607	101059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-10	5	-0.33	4343450	1454	1.49	2995	2995	2980	3885	2095	2990	2987.24	0.64	-654	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.01	120.00	6089.00	4585	20230531	-35.01	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4475	-33.41	20230607	2605	14.40	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
121	20240607	091058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	5	2	0.17	856570	286	0.29	2995	2995	2995	3885	2095	2990	2995.00	0.64	-50	3026	3007	2986	2967	2946	2997	2957	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.00	120.00	6089.00	4585	20230531	-34.68	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4475	-33.07	20230607	2605	14.97	20240228	1.19	N	352700	500	143 억	175704	N	N	N	N
122	20240605	161055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2990	-5	5	-0.17	291347500	97821	181.83	2995	3005	2965	3890	2100	2995	2978.37	0.63	2881	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.36	120.00	6089.00	4635	20230530	-35.49	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4475	-33.18	20230605	2605	14.78	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
123	20240605	151052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	-20	5	-0.67	190633645	64034	119.03	2995	2995	2965	3890	2100	2995	2977.07	0.63	-1183	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	811	24.79	0.49	12	0.23	120.00	6089.00	4635	20230530	-35.81	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4475	-33.52	20230605	2605	14.20	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
124	20240605	141053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	-25	5	-0.83	154540550	51896	96.47	2995	2995	2965	3890	2100	2995	2977.89	0.63	7330	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	810	24.75	0.49	12	0.19	120.00	6089.00	4635	20230530	-35.92	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4475	-33.63	20230605	2605	14.01	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
125	20240605	131052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-15	5	-0.50	104674405	35144	65.33	2995	2995	2965	3890	2100	2995	2978.44	0.63	4377	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.13	120.00	6089.00	4635	20230530	-35.71	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4475	-33.41	20230605	2605	14.40	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
126	20240605	121050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-15	5	-0.50	57293555	19245	35.77	2995	2995	2965	3890	2100	2995	2977.06	0.63	2657	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.07	120.00	6089.00	4635	20230530	-35.71	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4475	-33.41	20230605	2605	14.40	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
127	20240605	111051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	0	3	0.00	23460820	7894	14.67	2995	2995	2965	3890	2100	2995	2971.98	0.63	1697	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.03	120.00	6089.00	4635	20230530	-35.38	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4475	-33.07	20230605	2605	14.97	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
128	20240605	101048	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	-30	5	-1.00	22072135	7428	13.81	2995	2995	2965	3890	2100	2995	2971.48	0.63	1348	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	809	24.71	0.49	12	0.03	120.00	6089.00	4635	20230530	-36.03	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4475	-33.74	20230605	2605	13.82	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
129	20240605	091048	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	-20	5	-0.67	1435860	482	0.90	2995	2995	2975	3890	2100	2995	2978.96	0.63	-229	3061	3027	2981	2947	2901	3045	2965	143	895	500	2090	5	1	27276899	811	24.79	0.49	12	0.00	120.00	6089.00	4635	20230530	-35.81	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4475	-33.52	20230605	2605	14.20	20240228	1.20	N	352700	500	143 억	172657	N	N	N	N
130	20240604	161039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	-30	5	-0.99	159499865	53667	313.44	2985	3015	2935	3930	2120	3025	2972.03	0.66	-6605	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	817	24.96	0.49	12	0.20	120.00	6089.00	4635	20230530	-35.38	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4475	-33.07	20230605	2605	14.97	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
131	20240604	151041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	-55	5	-1.82	86840265	29169	170.36	2985	3015	2950	3930	2120	3025	2977.14	0.66	-2151	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	810	24.75	0.49	12	0.11	120.00	6089.00	4635	20230530	-35.92	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4475	-33.63	20230605	2605	14.01	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
132	20240604	141043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	-55	5	-1.82	45763125	15297	89.34	2985	3015	2970	3930	2120	3025	2991.64	0.66	-3994	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	810	24.75	0.49	12	0.06	120.00	6089.00	4635	20230530	-35.92	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4475	-33.63	20230605	2605	14.01	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
133	20240604	131040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-25	5	-0.83	28269155	9426	55.05	2985	3015	2980	3930	2120	3025	2999.06	0.66	-3990	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	818	25.00	0.49	12	0.03	120.00	6089.00	4635	20230530	-35.28	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4475	-32.96	20230605	2605	15.16	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
134	20240604	121038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-25	5	-0.83	20655815	6884	40.21	2985	3015	2985	3930	2120	3025	3000.55	0.66	-3342	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	818	25.00	0.49	12	0.03	120.00	6089.00	4635	20230530	-35.28	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4475	-32.96	20230605	2605	15.16	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
135	20240604	111035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-10	5	-0.33	17465005	5820	33.99	2985	3015	2985	3930	2120	3025	3000.86	0.66	-3108	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	822	25.12	0.50	12	0.02	120.00	6089.00	4635	20230530	-34.95	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4475	-32.63	20230605	2605	15.74	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
136	20240604	101038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	-30	5	-0.99	13518015	4507	26.32	2985	3015	2985	3930	2120	3025	2999.34	0.66	-2015	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	817	24.96	0.49	12	0.02	120.00	6089.00	4635	20230530	-35.38	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4475	-33.07	20230605	2605	14.97	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
137	20240604	091037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-15	5	-0.50	10874125	3623	21.16	2985	3015	2985	3930	2120	3025	3001.41	0.66	-1236	3091	3057	3021	2987	2951	3075	3005	143	905	500	2110	5	1	27276899	821	25.08	0.49	12	0.01	120.00	6089.00	4635	20230530	-35.06	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4475	-32.74	20230605	2605	15.55	20240228	1.21	N	352700	500	143 억	179070	N	N	N	N
138	20240603	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3025	-25	5	-0.82	51379815	16997	90.42	3010	3055	2985	3965	2135	3050	3022.88	0.67	-4353	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	825	25.21	0.50	12	0.06	120.00	6089.00	4680	20230525	-35.36	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4475	-32.40	20230605	2605	16.12	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
139	20240603	151025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-40	5	-1.31	42851785	14171	75.39	3010	3055	2985	3965	2135	3050	3023.91	0.67	-3180	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	821	25.08	0.49	12	0.05	120.00	6089.00	4680	20230525	-35.68	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4475	-32.74	20230605	2605	15.55	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
140	20240603	141026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-35	5	-1.15	38558750	12744	67.80	3010	3055	2985	3965	2135	3050	3025.64	0.67	-2915	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	822	25.12	0.50	12	0.05	120.00	6089.00	4680	20230525	-35.58	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4475	-32.63	20230605	2605	15.74	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
141	20240603	131026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	-45	5	-1.48	38456270	12710	67.62	3010	3055	2985	3965	2135	3050	3025.67	0.67	-2915	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	820	25.04	0.49	12	0.05	120.00	6089.00	4680	20230525	-35.79	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4475	-32.85	20230605	2605	15.36	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
142	20240603	121025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-50	5	-1.64	36925970	12200	64.90	3010	3055	2985	3965	2135	3050	3026.72	0.67	-2421	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	818	25.00	0.49	12	0.04	120.00	6089.00	4680	20230525	-35.90	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4475	-32.96	20230605	2605	15.16	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
143	20240603	111020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-10	5	-0.33	25105550	8272	44.01	3010	3055	3010	3965	2135	3050	3035.00	0.67	-1123	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	829	25.33	0.50	12	0.03	120.00	6089.00	4680	20230525	-35.04	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4475	-32.07	20230605	2605	16.70	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
144	20240603	101014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-10	5	-0.33	8636730	2853	15.18	3010	3055	3010	3965	2135	3050	3027.25	0.67	-955	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	829	25.33	0.50	12	0.01	120.00	6089.00	4680	20230525	-35.04	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4475	-32.07	20230605	2605	16.70	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N
145	20240603	091013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3025	-25	5	-0.82	3475910	1153	6.13	3010	3055	3010	3965	2135	3050	3014.67	0.67	-128	3133	3091	3008	2966	2883	3112	2987	143	915	500	2130	5	1	27276899	825	25.21	0.50	12	0.00	120.00	6089.00	4680	20230525	-35.36	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4475	-32.40	20230605	2605	16.12	20240228	1.22	N	352700	500	143 억	183145	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History