KissMeData/472850/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5650	-30	5	-0.53	708547450	124100	231.39	5630	5850	5620	7380	3980	5680	5709.51	0.17	23190	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1827	807.14	0.98	12	0.38	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
3	20240531	151405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5670	-10	5	-0.18	691280670	121048	225.70	5630	5850	5620	7380	3980	5680	5710.80	0.17	23061	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1834	810.00	0.98	12	0.37	7.00	5788.00	11180	20240202	-49.28	5260	20240416	7.79	11180	-49.28	20240202	5260	7.79	20240416	11180	-49.28	20240202	5260	7.79	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
4	20240531	141402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5680	0	3	0.00	615761760	107704	200.82	5630	5850	5630	7380	3980	5680	5717.17	0.17	24604	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1837	811.43	0.98	12	0.33	7.00	5788.00	11180	20240202	-49.19	5260	20240416	7.98	11180	-49.19	20240202	5260	7.98	20240416	11180	-49.19	20240202	5260	7.98	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
5	20240531	131404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5740	60	2	1.06	578435630	101160	188.62	5630	5850	5630	7380	3980	5680	5718.03	0.17	26332	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1857	820.00	0.99	12	0.31	7.00	5788.00	11180	20240202	-48.66	5260	20240416	9.13	11180	-48.66	20240202	5260	9.13	20240416	11180	-48.66	20240202	5260	9.13	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
6	20240531	121406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5730	50	2	0.88	535582870	93665	174.64	5630	5850	5630	7380	3980	5680	5718.07	0.17	28259	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1853	818.57	0.99	12	0.29	7.00	5788.00	11180	20240202	-48.75	5260	20240416	8.94	11180	-48.75	20240202	5260	8.94	20240416	11180	-48.75	20240202	5260	8.94	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
7	20240531	111400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5760	80	2	1.41	303432490	53243	99.27	5630	5790	5630	7380	3980	5680	5699.01	0.17	19017	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1863	822.86	1.00	12	0.16	7.00	5788.00	11180	20240202	-48.48	5260	20240416	9.51	11180	-48.48	20240202	5260	9.51	20240416	11180	-48.48	20240202	5260	9.51	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
8	20240531	101352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5770	90	2	1.58	67421730	11754	21.92	5630	5790	5630	7380	3980	5680	5736.07	0.17	-70	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1866	824.29	1.00	12	0.04	7.00	5788.00	11180	20240202	-48.39	5260	20240416	9.70	11180	-48.39	20240202	5260	9.70	20240416	11180	-48.39	20240202	5260	9.70	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
9	20240531	091408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5750	70	2	1.23	22691770	3952	7.37	5630	5790	5630	7380	3980	5680	5741.84	0.17	-1468	5833	5756	5683	5606	5533	5795	5645	162	1700	500	3970	10	1	32343933	1860	821.43	0.99	12	0.01	7.00	5788.00	11180	20240202	-48.57	5260	20240416	9.32	11180	-48.57	20240202	5260	9.32	20240416	11180	-48.57	20240202	5260	9.32	20240416	1.03	N	472850	500	161 억	54419	N	N	0	N	N
10	20240530	161357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5680	30	2	0.53	302070970	53360	53.91	5610	5760	5610	7340	3960	5650	5661.00	0.19	-5054	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1837	811.43	0.98	12	0.16	7.00	5788.00	11180	20240202	-49.19	5260	20240416	7.98	11180	-49.19	20240202	5260	7.98	20240416	11180	-49.19	20240202	5260	7.98	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
11	20240530	151358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5670	20	2	0.35	299835780	52965	53.51	5610	5760	5610	7340	3960	5650	5661.02	0.19	-4830	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1834	810.00	0.98	12	0.16	7.00	5788.00	11180	20240202	-49.28	5260	20240416	7.79	11180	-49.28	20240202	5260	7.79	20240416	11180	-49.28	20240202	5260	7.79	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
12	20240530	141356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5630	-20	5	-0.35	266634900	47079	47.56	5610	5760	5610	7340	3960	5650	5663.56	0.19	-4315	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1821	804.29	0.97	12	0.15	7.00	5788.00	11180	20240202	-49.64	5260	20240416	7.03	11180	-49.64	20240202	5260	7.03	20240416	11180	-49.64	20240202	5260	7.03	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
13	20240530	131358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5640	-10	5	-0.18	224235910	39571	39.98	5610	5760	5610	7340	3960	5650	5666.67	0.19	-3168	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1824	805.71	0.97	12	0.12	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
14	20240530	121355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5640	-10	5	-0.18	193217300	34068	34.42	5610	5760	5610	7340	3960	5650	5671.52	0.19	-2634	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1824	805.71	0.97	12	0.11	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
15	20240530	111357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5660	10	2	0.18	167693900	29542	29.85	5610	5760	5610	7340	3960	5650	5676.46	0.19	-2784	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1831	808.57	0.98	12	0.09	7.00	5788.00	11180	20240202	-49.37	5260	20240416	7.60	11180	-49.37	20240202	5260	7.60	20240416	11180	-49.37	20240202	5260	7.60	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
16	20240530	101359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5660	10	2	0.18	141472850	24926	25.18	5610	5760	5610	7340	3960	5650	5675.71	0.19	-1936	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1831	808.57	0.98	12	0.08	7.00	5788.00	11180	20240202	-49.37	5260	20240416	7.60	11180	-49.37	20240202	5260	7.60	20240416	11180	-49.37	20240202	5260	7.60	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
17	20240530	091358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5700	50	2	0.88	60686890	10725	10.84	5610	5700	5610	7340	3960	5650	5658.45	0.19	448	5916	5782	5716	5582	5516	5750	5550	162	1690	500	3950	10	1	32343933	1844	814.29	0.98	12	0.03	7.00	5788.00	11180	20240202	-49.02	5260	20240416	8.37	11180	-49.02	20240202	5260	8.37	20240416	11180	-49.02	20240202	5260	8.37	20240416	1.03	N	472850	500	161 억	61037	N	N	6	N	N
18	20240529	161345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5650	-190	5	-3.25	565203050	98930	141.68	5850	5850	5650	7590	4090	5840	5713.18	0.14	16563	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1827	807.14	0.98	12	0.31	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.03	N	472850	500	161 억	44712	N	N	6	N	N
19	20240529	151347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5690	-150	5	-2.57	549871710	96218	137.80	5850	5850	5650	7590	4090	5840	5714.85	0.14	16249	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1840	812.86	0.98	12	0.30	7.00	5788.00	11180	20240202	-49.11	5260	20240416	8.17	11180	-49.11	20240202	5260	8.17	20240416	11180	-49.11	20240202	5260	8.17	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
20	20240529	141346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5690	-150	5	-2.57	413663720	72173	103.36	5850	5850	5680	7590	4090	5840	5731.56	0.14	14390	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1840	812.86	0.98	12	0.22	7.00	5788.00	11180	20240202	-49.11	5260	20240416	8.17	11180	-49.11	20240202	5260	8.17	20240416	11180	-49.11	20240202	5260	8.17	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
21	20240529	131349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5710	-130	5	-2.23	361066360	62937	90.14	5850	5850	5690	7590	4090	5840	5736.95	0.14	13498	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1847	815.71	0.99	12	0.19	7.00	5788.00	11180	20240202	-48.93	5260	20240416	8.56	11180	-48.93	20240202	5260	8.56	20240416	11180	-48.93	20240202	5260	8.56	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
22	20240529	121348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5700	-140	5	-2.40	325808600	56748	81.27	5850	5850	5690	7590	4090	5840	5741.32	0.14	15087	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1844	814.29	0.98	12	0.18	7.00	5788.00	11180	20240202	-49.02	5260	20240416	8.37	11180	-49.02	20240202	5260	8.37	20240416	11180	-49.02	20240202	5260	8.37	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
23	20240529	111348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5700	-140	5	-2.40	270219880	47004	67.32	5850	5850	5700	7590	4090	5840	5748.87	0.14	14938	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1844	814.29	0.98	12	0.15	7.00	5788.00	11180	20240202	-49.02	5260	20240416	8.37	11180	-49.02	20240202	5260	8.37	20240416	11180	-49.02	20240202	5260	8.37	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
24	20240529	101338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5730	-110	5	-1.88	139110790	24083	34.49	5850	5850	5730	7590	4090	5840	5776.31	0.14	4235	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1853	818.57	0.99	12	0.07	7.00	5788.00	11180	20240202	-48.75	5260	20240416	8.94	11180	-48.75	20240202	5260	8.94	20240416	11180	-48.75	20240202	5260	8.94	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
25	20240529	091342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5810	-30	5	-0.51	18935430	3263	4.67	5850	5850	5800	7590	4090	5840	5803.07	0.14	136	6040	5940	5870	5770	5700	5905	5735	162	1750	500	4080	10	1	32343933	1879	830.00	1.00	12	0.01	7.00	5788.00	11180	20240202	-48.03	5260	20240416	10.46	11180	-48.03	20240202	5260	10.46	20240416	11180	-48.03	20240202	5260	10.46	20240416	1.03	N	472850	500	161 억	44712	N	N	3	N	N
26	20240528	161337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5840	-70	5	-1.18	408322940	69748	132.81	5870	5970	5800	7680	4140	5910	5854.26	0.16	-4118	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1889	834.29	1.01	12	0.22	7.00	5788.00	11180	20240202	-47.76	5260	20240416	11.03	11180	-47.76	20240202	5260	11.03	20240416	11180	-47.76	20240202	5260	11.03	20240416	1.03	N	472850	500	161 억	52582	N	N	3	N	N
27	20240528	151339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5830	-80	5	-1.35	393273430	67167	127.89	5870	5970	5800	7680	4140	5910	5855.16	0.16	-3358	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1886	832.86	1.01	12	0.21	7.00	5788.00	11180	20240202	-47.85	5260	20240416	10.84	11180	-47.85	20240202	5260	10.84	20240416	11180	-47.85	20240202	5260	10.84	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
28	20240528	141342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5830	-80	5	-1.35	338397010	57738	109.94	5870	5970	5820	7680	4140	5910	5860.91	0.16	-2213	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1886	832.86	1.01	12	0.18	7.00	5788.00	11180	20240202	-47.85	5260	20240416	10.84	11180	-47.85	20240202	5260	10.84	20240416	11180	-47.85	20240202	5260	10.84	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
29	20240528	131337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5850	-60	5	-1.02	282036470	48083	91.56	5870	5970	5830	7680	4140	5910	5865.62	0.16	-3298	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1892	835.71	1.01	12	0.15	7.00	5788.00	11180	20240202	-47.67	5260	20240416	11.22	11180	-47.67	20240202	5260	11.22	20240416	11180	-47.67	20240202	5260	11.22	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
30	20240528	121338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5860	-50	5	-0.85	230423040	39248	74.73	5870	5970	5830	7680	4140	5910	5870.95	0.16	-3288	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1895	837.14	1.01	12	0.12	7.00	5788.00	11180	20240202	-47.58	5260	20240416	11.41	11180	-47.58	20240202	5260	11.41	20240416	11180	-47.58	20240202	5260	11.41	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
31	20240528	111322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5870	-40	5	-0.68	179586000	30545	58.16	5870	5970	5840	7680	4140	5910	5879.39	0.16	-3042	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1899	838.57	1.01	12	0.09	7.00	5788.00	11180	20240202	-47.50	5260	20240416	11.60	11180	-47.50	20240202	5260	11.60	20240416	11180	-47.50	20240202	5260	11.60	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
32	20240528	101335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5880	-30	5	-0.51	100555970	17072	32.51	5870	5970	5860	7680	4140	5910	5890.11	0.16	2075	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1902	840.00	1.02	12	0.05	7.00	5788.00	11180	20240202	-47.41	5260	20240416	11.79	11180	-47.41	20240202	5260	11.79	20240416	11180	-47.41	20240202	5260	11.79	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
33	20240528	091341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5910	0	3	0.00	36290210	6172	11.75	5870	5940	5860	7680	4140	5910	5879.81	0.16	2276	6096	6002	5926	5832	5756	5965	5795	162	1770	500	4130	10	1	32343933	1912	844.29	1.02	12	0.02	7.00	5788.00	11180	20240202	-47.14	5260	20240416	12.36	11180	-47.14	20240202	5260	12.36	20240416	11180	-47.14	20240202	5260	12.36	20240416	1.03	N	472850	500	161 억	52582	N	N	10	N	N
34	20240527	161321	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5910	-90	5	-1.50	308352190	52130	37.54	5980	6020	5850	7800	4200	6000	5915.06	0.20	-13751	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1912	844.29	1.02	12	0.16	7.00	5788.00	11180	20240202	-47.14	5260	20240416	12.36	11180	-47.14	20240202	5260	12.36	20240416	11180	-47.14	20240202	5260	12.36	20240416	1.03	N	472850	500	161 억	63613	N	N	10	N	N
35	20240527	151340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5960	-40	5	-0.67	301178830	50917	36.67	5980	6020	5850	7800	4200	6000	5915.09	0.20	-13565	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1928	851.43	1.03	12	0.16	7.00	5788.00	11180	20240202	-46.69	5260	20240416	13.31	11180	-46.69	20240202	5260	13.31	20240416	11180	-46.69	20240202	5260	13.31	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
36	20240527	141336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-110	5	-1.83	244168500	41263	29.71	5980	6020	5850	7800	4200	6000	5917.37	0.20	-14636	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1905	841.43	1.02	12	0.13	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
37	20240527	131336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5930	-70	5	-1.17	150159200	25295	18.22	5980	6020	5890	7800	4200	6000	5936.32	0.20	-10355	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1918	847.14	1.02	12	0.08	7.00	5788.00	11180	20240202	-46.96	5260	20240416	12.74	11180	-46.96	20240202	5260	12.74	20240416	11180	-46.96	20240202	5260	12.74	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
38	20240527	121335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5950	-50	5	-0.83	139360170	23466	16.90	5980	6020	5890	7800	4200	6000	5938.81	0.20	-9430	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1924	850.00	1.03	12	0.07	7.00	5788.00	11180	20240202	-46.78	5260	20240416	13.12	11180	-46.78	20240202	5260	13.12	20240416	11180	-46.78	20240202	5260	13.12	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
39	20240527	111335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5940	-60	5	-1.00	89095170	14966	10.78	5980	6020	5920	7800	4200	6000	5953.17	0.20	-7702	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1921	848.57	1.03	12	0.05	7.00	5788.00	11180	20240202	-46.87	5260	20240416	12.93	11180	-46.87	20240202	5260	12.93	20240416	11180	-46.87	20240202	5260	12.93	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
40	20240527	101332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5950	-50	5	-0.83	38041680	6374	4.59	5980	6020	5940	7800	4200	6000	5968.26	0.20	-2028	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1924	850.00	1.03	12	0.02	7.00	5788.00	11180	20240202	-46.78	5260	20240416	13.12	11180	-46.78	20240202	5260	13.12	20240416	11180	-46.78	20240202	5260	13.12	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
41	20240527	091335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6010	10	2	0.17	11110280	1858	1.34	5980	6020	5970	7800	4200	6000	5979.70	0.20	1350	6326	6162	5986	5822	5646	6245	5905	162	1800	500	4200	10	1	32343933	1944	858.57	1.04	12	0.01	7.00	5788.00	11180	20240202	-46.24	5260	20240416	14.26	11180	-46.24	20240202	5260	14.26	20240416	11180	-46.24	20240202	5260	14.26	20240416	1.03	N	472850	500	161 억	63613	N	N	6	N	N
42	20240524	161218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6000	110	2	1.87	830832290	138855	133.33	5860	6150	5810	7650	4130	5890	5983.45	0.17	2644	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1941	857.14	1.04	12	0.43	7.00	5788.00	11180	20240202	-46.33	5260	20240416	14.07	11180	-46.33	20240202	5260	14.07	20240416	11180	-46.33	20240202	5260	14.07	20240416	1.10	N	472850	500	161 억	54364	N	N	6	N	N
43	20240524	151221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6070	180	2	3.06	812743040	135848	130.44	5860	6150	5810	7650	4130	5890	5982.74	0.17	4470	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1963	867.14	1.05	12	0.42	7.00	5788.00	11180	20240202	-45.71	5260	20240416	15.40	11180	-45.71	20240202	5260	15.40	20240416	11180	-45.71	20240202	5260	15.40	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
44	20240524	141226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6040	150	2	2.55	732098610	122505	117.63	5860	6150	5810	7650	4130	5890	5976.07	0.17	8520	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1954	862.86	1.04	12	0.38	7.00	5788.00	11180	20240202	-45.97	5260	20240416	14.83	11180	-45.97	20240202	5260	14.83	20240416	11180	-45.97	20240202	5260	14.83	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
45	20240524	131220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6080	190	2	3.23	511278330	86179	82.75	5860	6150	5810	7650	4130	5890	5932.75	0.17	5573	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1967	868.57	1.05	12	0.27	7.00	5788.00	11180	20240202	-45.62	5260	20240416	15.59	11180	-45.62	20240202	5260	15.59	20240416	11180	-45.62	20240202	5260	15.59	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
46	20240524	121223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5860	-30	5	-0.51	190506220	32510	31.22	5860	5920	5810	7650	4130	5890	5859.93	0.17	4209	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1895	837.14	1.01	12	0.10	7.00	5788.00	11180	20240202	-47.58	5260	20240416	11.41	11180	-47.58	20240202	5260	11.41	20240416	11180	-47.58	20240202	5260	11.41	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
47	20240524	111221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	0	3	0.00	174148640	29729	28.55	5860	5920	5810	7650	4130	5890	5857.87	0.17	3826	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1905	841.43	1.02	12	0.09	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
48	20240524	101229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5900	10	2	0.17	131637360	22471	21.58	5860	5920	5810	7650	4130	5890	5858.10	0.17	3507	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1908	842.86	1.02	12	0.07	7.00	5788.00	11180	20240202	-47.23	5260	20240416	12.17	11180	-47.23	20240202	5260	12.17	20240416	11180	-47.23	20240202	5260	12.17	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
49	20240524	091222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5920	30	2	0.51	62862150	10749	10.32	5860	5920	5810	7650	4130	5890	5848.19	0.17	5266	6103	5996	5933	5826	5763	5965	5795	162	1760	500	4120	10	1	32343933	1915	845.71	1.02	12	0.03	7.00	5788.00	11180	20240202	-47.05	5260	20240416	12.55	11180	-47.05	20240202	5260	12.55	20240416	11180	-47.05	20240202	5260	12.55	20240416	1.10	N	472850	500	161 억	54364	N	N	0	N	N
50	20240523	161219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	612097840	103653	76.43	6000	6040	5870	7820	4220	6020	5905.33	0.19	-5549	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.32	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
51	20240523	151222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	562616100	95249	70.24	6000	6040	5870	7820	4220	6020	5906.79	0.19	-5180	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.29	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
52	20240523	141225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5900	-120	5	-1.99	517772900	87635	64.62	6000	6040	5870	7820	4220	6020	5908.29	0.19	-8238	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1908	842.86	1.02	12	0.27	7.00	5788.00	11180	20240202	-47.23	5260	20240416	12.17	11180	-47.23	20240202	5260	12.17	20240416	11180	-47.23	20240202	5260	12.17	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
53	20240523	131224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	446952250	75617	55.76	6000	6040	5870	7820	4220	6020	5910.74	0.19	-12110	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.23	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
54	20240523	121219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	346866080	58622	43.23	6000	6040	5880	7820	4220	6020	5916.99	0.19	-14189	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.18	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
55	20240523	111217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	267338720	45133	33.28	6000	6040	5880	7820	4220	6020	5923.35	0.19	-13707	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.14	7.00	5788.00	11180	20240202	-47.32	5260	20240416	11.98	11180	-47.32	20240202	5260	11.98	20240416	11180	-47.32	20240202	5260	11.98	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
56	20240523	101220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5940	-80	5	-1.33	179305230	30292	22.34	6000	6000	5880	7820	4220	6020	5919.23	0.19	-13358	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1921	848.57	1.03	12	0.09	7.00	5788.00	11180	20240202	-46.87	5260	20240416	12.93	11180	-46.87	20240202	5260	12.93	20240416	11180	-46.87	20240202	5260	12.93	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
57	20240523	091225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5910	-110	5	-1.83	22412440	3776	2.78	6000	6000	5910	7820	4220	6020	5935.50	0.19	-1790	6406	6212	6056	5862	5706	6310	5960	162	1800	500	4210	10	1	32343933	1912	844.29	1.02	12	0.01	7.00	5788.00	11180	20240202	-47.14	5260	20240416	12.36	11180	-47.14	20240202	5260	12.36	20240416	11180	-47.14	20240202	5260	12.36	20240416	1.11	N	472850	500	161 억	59904	N	N	0	N	N
58	20240522	161208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6020	-10	5	-0.17	809999650	135272	279.72	6010	6250	5900	7830	4230	6030	5987.93	0.14	14126	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1947	860.00	1.04	12	0.42	7.00	5788.00	11180	20240202	-46.15	5260	20240416	14.45	11180	-46.15	20240202	5260	14.45	20240416	11180	-46.15	20240202	5260	14.45	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
59	20240522	151218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6030	0	3	0.00	804554260	134368	277.85	6010	6250	5900	7830	4230	6030	5987.69	0.14	14074	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1950	861.43	1.04	12	0.42	7.00	5788.00	11180	20240202	-46.06	5260	20240416	14.64	11180	-46.06	20240202	5260	14.64	20240416	11180	-46.06	20240202	5260	14.64	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
60	20240522	141217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6020	-10	5	-0.17	675203000	112827	233.31	6010	6250	5900	7830	4230	6030	5984.41	0.14	9742	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1947	860.00	1.04	12	0.35	7.00	5788.00	11180	20240202	-46.15	5260	20240416	14.45	11180	-46.15	20240202	5260	14.45	20240416	11180	-46.15	20240202	5260	14.45	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
61	20240522	131212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5930	-100	5	-1.66	459424120	77178	159.59	6010	6060	5900	7830	4230	6030	5952.79	0.14	10651	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1918	847.14	1.02	12	0.24	7.00	5788.00	11180	20240202	-46.96	5260	20240416	12.74	11180	-46.96	20240202	5260	12.74	20240416	11180	-46.96	20240202	5260	12.74	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
62	20240522	121309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5920	-110	5	-1.82	363291710	60959	126.05	6010	6060	5900	7830	4230	6030	5959.61	0.14	6136	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1915	845.71	1.02	12	0.19	7.00	5788.00	11180	20240202	-47.05	5260	20240416	12.55	11180	-47.05	20240202	5260	12.55	20240416	11180	-47.05	20240202	5260	12.55	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
63	20240522	111223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5930	-100	5	-1.66	250986380	42003	86.85	6010	6060	5930	7830	4230	6030	5975.44	0.14	4590	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1918	847.14	1.02	12	0.13	7.00	5788.00	11180	20240202	-46.96	5260	20240416	12.74	11180	-46.96	20240202	5260	12.74	20240416	11180	-46.96	20240202	5260	12.74	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
64	20240522	101215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6000	-30	5	-0.50	124042390	20694	42.79	6010	6060	5970	7830	4230	6030	5994.12	0.14	1779	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1941	857.14	1.04	12	0.06	7.00	5788.00	11180	20240202	-46.33	5260	20240416	14.07	11180	-46.33	20240202	5260	14.07	20240416	11180	-46.33	20240202	5260	14.07	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
65	20240522	091218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5990	-40	5	-0.66	28857200	4819	9.96	6010	6030	5970	7830	4230	6030	5988.21	0.14	51	6203	6116	6053	5966	5903	6085	5935	162	1800	500	4220	10	1	32343933	1937	855.71	1.03	12	0.01	7.00	5788.00	11180	20240202	-46.42	5260	20240416	13.88	11180	-46.42	20240202	5260	13.88	20240416	11180	-46.42	20240202	5260	13.88	20240416	1.14	N	472850	500	161 억	44609	N	N	0	N	N
66	20240521	161157	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6030	-50	5	-0.82	289379210	47955	82.16	6140	6140	5990	7900	4260	6080	6034.39	0.16	-6375	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1950	861.43	1.04	12	0.15	7.00	5788.00	11180	20240202	-46.06	5260	20240416	14.64	11180	-46.06	20240202	5260	14.64	20240416	11180	-46.06	20240202	5260	14.64	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
67	20240521	151212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6040	-40	5	-0.66	280932990	46552	79.75	6140	6140	5990	7900	4260	6080	6034.82	0.16	-6138	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1954	862.86	1.04	12	0.14	7.00	5788.00	11180	20240202	-45.97	5260	20240416	14.83	11180	-45.97	20240202	5260	14.83	20240416	11180	-45.97	20240202	5260	14.83	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
68	20240521	141211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6030	-50	5	-0.82	196964130	32598	55.85	6140	6140	5990	7900	4260	6080	6042.21	0.16	-6230	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1950	861.43	1.04	12	0.10	7.00	5788.00	11180	20240202	-46.06	5260	20240416	14.64	11180	-46.06	20240202	5260	14.64	20240416	11180	-46.06	20240202	5260	14.64	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
69	20240521	131210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6020	-60	5	-0.99	188754080	31234	53.51	6140	6140	5990	7900	4260	6080	6043.22	0.16	-6181	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1947	860.00	1.04	12	0.10	7.00	5788.00	11180	20240202	-46.15	5260	20240416	14.45	11180	-46.15	20240202	5260	14.45	20240416	11180	-46.15	20240202	5260	14.45	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
70	20240521	121206	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6000	-80	5	-1.32	166951430	27613	47.31	6140	6140	6000	7900	4260	6080	6046.12	0.16	-5922	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1941	857.14	1.04	12	0.09	7.00	5788.00	11180	20240202	-46.33	5260	20240416	14.07	11180	-46.33	20240202	5260	14.07	20240416	11180	-46.33	20240202	5260	14.07	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
71	20240521	111209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6080	0	3	0.00	97436350	16058	27.51	6140	6140	6050	7900	4260	6080	6067.78	0.16	-4597	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1967	868.57	1.05	12	0.05	7.00	5788.00	11180	20240202	-45.62	5260	20240416	15.59	11180	-45.62	20240202	5260	15.59	20240416	11180	-45.62	20240202	5260	15.59	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
72	20240521	101208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6050	-30	5	-0.49	69576130	11460	19.63	6140	6140	6050	7900	4260	6080	6071.21	0.16	-2190	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1957	864.29	1.05	12	0.04	7.00	5788.00	11180	20240202	-45.89	5260	20240416	15.02	11180	-45.89	20240202	5260	15.02	20240416	11180	-45.89	20240202	5260	15.02	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
73	20240521	091203	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6090	10	2	0.16	4877650	801	1.37	6140	6140	6050	7900	4260	6080	6089.46	0.16	-403	6246	6162	6096	6012	5946	6130	5980	162	1820	500	4250	10	1	32343933	1970	870.00	1.05	12	0.00	7.00	5788.00	11180	20240202	-45.53	5260	20240416	15.78	11180	-45.53	20240202	5260	15.78	20240416	11180	-45.53	20240202	5260	15.78	20240416	1.12	N	472850	500	161 억	50984	N	N	0	N	N
74	20240517	161212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6140	-230	5	-3.61	648520580	104102	110.48	6310	6380	6140	8280	4460	6370	6229.73	0.17	-4248	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	1986	877.14	1.06	12	0.32	7.00	5788.00	11180	20240202	-45.08	5260	20240416	16.73	11180	-45.08	20240202	5260	16.73	20240416	11180	-45.08	20240202	5260	16.73	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
75	20240517	151214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6190	-180	5	-2.83	596113370	95572	101.42	6310	6380	6140	8280	4460	6370	6237.32	0.17	-3851	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2002	884.29	1.07	12	0.30	7.00	5788.00	11180	20240202	-44.63	5260	20240416	17.68	11180	-44.63	20240202	5260	17.68	20240416	11180	-44.63	20240202	5260	17.68	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
76	20240517	141204	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6190	-180	5	-2.83	487167110	77967	82.74	6310	6380	6140	8280	4460	6370	6248.38	0.17	1245	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2002	884.29	1.07	12	0.24	7.00	5788.00	11180	20240202	-44.63	5260	20240416	17.68	11180	-44.63	20240202	5260	17.68	20240416	11180	-44.63	20240202	5260	17.68	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
77	20240517	131157	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6170	-200	5	-3.14	358120260	57019	60.51	6310	6380	6140	8280	4460	6370	6280.72	0.17	-5054	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	1996	881.43	1.07	12	0.18	7.00	5788.00	11180	20240202	-44.81	5260	20240416	17.30	11180	-44.81	20240202	5260	17.30	20240416	11180	-44.81	20240202	5260	17.30	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
78	20240517	121155	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6240	-130	5	-2.04	328070580	52167	55.36	6310	6380	6140	8280	4460	6370	6288.85	0.17	-5868	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2018	891.43	1.08	12	0.16	7.00	5788.00	11180	20240202	-44.19	5260	20240416	18.63	11180	-44.19	20240202	5260	18.63	20240416	11180	-44.19	20240202	5260	18.63	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
79	20240517	111156	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6300	-70	5	-1.10	203737040	32240	34.21	6310	6380	6290	8280	4460	6370	6319.39	0.17	-2910	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2038	900.00	1.09	12	0.10	7.00	5788.00	11180	20240202	-43.65	5260	20240416	19.77	11180	-43.65	20240202	5260	19.77	20240416	11180	-43.65	20240202	5260	19.77	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
80	20240517	101148	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6320	-50	5	-0.78	166495830	26335	27.95	6310	6380	6300	8280	4460	6370	6322.23	0.17	-1797	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2044	902.86	1.09	12	0.08	7.00	5788.00	11180	20240202	-43.47	5260	20240416	20.15	11180	-43.47	20240202	5260	20.15	20240416	11180	-43.47	20240202	5260	20.15	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
81	20240517	091156	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6350	-20	5	-0.31	46194610	7303	7.75	6310	6380	6300	8280	4460	6370	6325.43	0.17	-4451	6603	6486	6393	6276	6183	6440	6230	162	1910	500	4450	10	1	32343933	2054	907.14	1.10	12	0.02	7.00	5788.00	11180	20240202	-43.20	5260	20240416	20.72	11180	-43.20	20240202	5260	20.72	20240416	11180	-43.20	20240202	5260	20.72	20240416	1.12	N	472850	500	161 억	53545	N	N	0	N	N
82	20240516	161145	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6370	-20	5	-0.31	598389010	93724	92.06	6460	6510	6300	8300	4480	6390	6384.59	0.18	-4269	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2060	910.00	1.10	12	0.29	7.00	5788.00	11180	20240202	-43.02	5260	20240416	21.10	11180	-43.02	20240202	5260	21.10	20240416	11180	-43.02	20240202	5260	21.10	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
83	20240516	151144	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6330	-60	5	-0.94	559995900	87669	86.11	6460	6510	6300	8300	4480	6390	6387.62	0.18	-3727	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2047	904.29	1.09	12	0.27	7.00	5788.00	11180	20240202	-43.38	5260	20240416	20.34	11180	-43.38	20240202	5260	20.34	20240416	11180	-43.38	20240202	5260	20.34	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
84	20240516	141152	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6370	-20	5	-0.31	524973480	82157	80.70	6460	6510	6300	8300	4480	6390	6389.88	0.18	-1841	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2060	910.00	1.10	12	0.25	7.00	5788.00	11180	20240202	-43.02	5260	20240416	21.10	11180	-43.02	20240202	5260	21.10	20240416	11180	-43.02	20240202	5260	21.10	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
85	20240516	131146	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6380	-10	5	-0.16	481335730	75289	73.95	6460	6510	6300	8300	4480	6390	6393.17	0.18	225	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2064	911.43	1.10	12	0.23	7.00	5788.00	11180	20240202	-42.93	5260	20240416	21.29	11180	-42.93	20240202	5260	21.29	20240416	11180	-42.93	20240202	5260	21.29	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
86	20240516	121143	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6390	0	3	0.00	296413650	46508	45.68	6460	6510	6300	8300	4480	6390	6373.39	0.18	-8841	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2067	912.86	1.10	12	0.14	7.00	5788.00	11180	20240202	-42.84	5260	20240416	21.48	11180	-42.84	20240202	5260	21.48	20240416	11180	-42.84	20240202	5260	21.48	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
87	20240516	111141	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6380	-10	5	-0.16	248071220	38940	38.25	6460	6510	6300	8300	4480	6390	6370.60	0.18	-5941	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2064	911.43	1.10	12	0.12	7.00	5788.00	11180	20240202	-42.93	5260	20240416	21.29	11180	-42.93	20240202	5260	21.29	20240416	11180	-42.93	20240202	5260	21.29	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
88	20240516	101145	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6320	-70	5	-1.10	162867150	25494	25.04	6460	6510	6320	8300	4480	6390	6388.45	0.18	-2143	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2044	902.86	1.09	12	0.08	7.00	5788.00	11180	20240202	-43.47	5260	20240416	20.15	11180	-43.47	20240202	5260	20.15	20240416	11180	-43.47	20240202	5260	20.15	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
89	20240516	091145	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6390	0	3	0.00	40467860	6304	6.19	6460	6510	6330	8300	4480	6390	6419.39	0.18	262	6596	6492	6366	6262	6136	6545	6315	162	1910	500	4470	10	1	32343933	2067	912.86	1.10	12	0.02	7.00	5788.00	11180	20240202	-42.84	5260	20240416	21.48	11180	-42.84	20240202	5260	21.48	20240416	11180	-42.84	20240202	5260	21.48	20240416	1.14	N	472850	500	161 억	57725	N	N	0	N	N
90	20240514	161159	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6390	20	2	0.31	644587940	101783	94.53	6370	6470	6240	8280	4460	6370	6332.90	0.16	-1330	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2067	912.86	1.10	12	0.31	7.00	5788.00	11180	20240202	-42.84	5260	20240416	21.48	11180	-42.84	20240202	5260	21.48	20240416	11180	-42.84	20240202	5260	21.48	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
91	20240514	151200	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6380	10	2	0.16	625486760	98789	91.75	6370	6470	6240	8280	4460	6370	6331.54	0.16	-958	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2064	911.43	1.10	12	0.31	7.00	5788.00	11180	20240202	-42.93	5260	20240416	21.29	11180	-42.93	20240202	5260	21.29	20240416	11180	-42.93	20240202	5260	21.29	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
92	20240514	141202	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6270	-100	5	-1.57	453977280	71673	66.57	6370	6470	6240	8280	4460	6370	6334.01	0.16	-9908	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2028	895.71	1.08	12	0.22	7.00	5788.00	11180	20240202	-43.92	5260	20240416	19.20	11180	-43.92	20240202	5260	19.20	20240416	11180	-43.92	20240202	5260	19.20	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
93	20240514	131202	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6270	-100	5	-1.57	350545280	55165	51.24	6370	6470	6270	8280	4460	6370	6354.49	0.16	-6682	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2028	895.71	1.08	12	0.17	7.00	5788.00	11180	20240202	-43.92	5260	20240416	19.20	11180	-43.92	20240202	5260	19.20	20240416	11180	-43.92	20240202	5260	19.20	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
94	20240514	121157	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6340	-30	5	-0.47	188085140	29380	27.29	6370	6470	6320	8280	4460	6370	6401.81	0.16	-2683	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2051	905.71	1.10	12	0.09	7.00	5788.00	11180	20240202	-43.29	5260	20240416	20.53	11180	-43.29	20240202	5260	20.53	20240416	11180	-43.29	20240202	5260	20.53	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
95	20240514	111159	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6420	50	2	0.78	113406820	17651	16.39	6370	6470	6320	8280	4460	6370	6424.95	0.16	1920	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2076	917.14	1.11	12	0.05	7.00	5788.00	11180	20240202	-42.58	5260	20240416	22.05	11180	-42.58	20240202	5260	22.05	20240416	11180	-42.58	20240202	5260	22.05	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
96	20240514	101157	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6450	80	2	1.26	68605880	10700	9.94	6370	6470	6320	8280	4460	6370	6411.76	0.16	2133	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2086	921.43	1.11	12	0.03	7.00	5788.00	11180	20240202	-42.31	5260	20240416	22.62	11180	-42.31	20240202	5260	22.62	20240416	11180	-42.31	20240202	5260	22.62	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
97	20240514	091158	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6330	-40	5	-0.63	8806070	1386	1.29	6370	6370	6320	8280	4460	6370	6353.59	0.16	-235	6583	6476	6353	6246	6123	6530	6300	162	1910	500	4450	10	1	32343933	2047	904.29	1.09	12	0.00	7.00	5788.00	11180	20240202	-43.38	5260	20240416	20.34	11180	-43.38	20240202	5260	20.34	20240416	11180	-43.38	20240202	5260	20.34	20240416	1.13	N	472850	500	161 억	51194	N	N	0	N	N
98	20240513	161155	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6370	60	2	0.95	682861490	107606	92.63	6250	6460	6230	8200	4420	6310	6345.74	0.14	-4061	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2060	910.00	1.10	12	0.33	7.00	5788.00	11180	20240202	-43.02	5260	20240416	21.10	11180	-43.02	20240202	5260	21.10	20240416	11180	-43.02	20240202	5260	21.10	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
99	20240513	151158	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6310	0	3	0.00	647808120	102098	87.89	6250	6460	6230	8200	4420	6310	6344.96	0.14	-3295	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2041	901.43	1.09	12	0.32	7.00	5788.00	11180	20240202	-43.56	5260	20240416	19.96	11180	-43.56	20240202	5260	19.96	20240416	11180	-43.56	20240202	5260	19.96	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
100	20240513	141158	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6320	10	2	0.16	556344470	87604	75.41	6250	6460	6230	8200	4420	6310	6350.67	0.14	1070	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2044	902.86	1.09	12	0.27	7.00	5788.00	11180	20240202	-43.47	5260	20240416	20.15	11180	-43.47	20240202	5260	20.15	20240416	11180	-43.47	20240202	5260	20.15	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
101	20240513	131153	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6430	120	2	1.90	413899080	65331	56.24	6250	6450	6230	8200	4420	6310	6335.42	0.14	4477	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2080	918.57	1.11	12	0.20	7.00	5788.00	11180	20240202	-42.49	5260	20240416	22.24	11180	-42.49	20240202	5260	22.24	20240416	11180	-42.49	20240202	5260	22.24	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
102	20240513	121155	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6370	60	2	0.95	353675220	55942	48.16	6250	6430	6230	8200	4420	6310	6322.18	0.14	3653	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2060	910.00	1.10	12	0.17	7.00	5788.00	11180	20240202	-43.02	5260	20240416	21.10	11180	-43.02	20240202	5260	21.10	20240416	11180	-43.02	20240202	5260	21.10	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
103	20240513	111154	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6410	100	2	1.58	323124250	51168	44.05	6250	6430	6230	8200	4420	6310	6314.97	0.14	3917	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2073	915.71	1.11	12	0.16	7.00	5788.00	11180	20240202	-42.67	5260	20240416	21.86	11180	-42.67	20240202	5260	21.86	20240416	11180	-42.67	20240202	5260	21.86	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
104	20240513	101154	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6360	50	2	0.79	209076220	33322	28.68	6250	6360	6230	8200	4420	6310	6274.42	0.14	10965	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2057	908.57	1.10	12	0.10	7.00	5788.00	11180	20240202	-43.11	5260	20240416	20.91	11180	-43.11	20240202	5260	20.91	20240416	11180	-43.11	20240202	5260	20.91	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
105	20240513	091157	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6290	-20	5	-0.32	95801520	15364	13.23	6250	6310	6230	8200	4420	6310	6235.45	0.14	9757	6563	6436	6353	6226	6143	6395	6185	162	1890	500	4410	10	1	32343933	2034	898.57	1.09	12	0.05	7.00	5788.00	11180	20240202	-43.74	5260	20240416	19.58	11180	-43.74	20240202	5260	19.58	20240416	11180	-43.74	20240202	5260	19.58	20240416	1.12	N	472850	500	161 억	44911	N	N	4	N	N
106	20240510	161121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6310	-160	5	-2.47	734745830	115892	141.45	6480	6480	6270	8410	4530	6470	6339.93	0.11	7071	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2041	901.43	1.09	12	0.36	7.00	5788.00	11180	20240202	-43.56	5260	20240416	19.96	11180	-43.56	20240202	5260	19.96	20240416	11180	-43.56	20240202	5260	19.96	20240416	1.03	N	472850	500	161 억	37060	N	N	4	N	N
107	20240510	151130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6280	-190	5	-2.94	701329600	110579	134.97	6480	6480	6270	8410	4530	6470	6342.34	0.11	8763	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2031	897.14	1.09	12	0.34	7.00	5788.00	11180	20240202	-43.83	5260	20240416	19.39	11180	-43.83	20240202	5260	19.39	20240416	11180	-43.83	20240202	5260	19.39	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
108	20240510	141134	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6320	-150	5	-2.32	637924480	100512	122.68	6480	6480	6270	8410	4530	6470	6346.75	0.11	13215	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2044	902.86	1.09	12	0.31	7.00	5788.00	11180	20240202	-43.47	5260	20240416	20.15	11180	-43.47	20240202	5260	20.15	20240416	11180	-43.47	20240202	5260	20.15	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
109	20240510	131122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6350	-120	5	-1.85	607353580	95674	116.77	6480	6480	6270	8410	4530	6470	6348.16	0.11	13237	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2054	907.14	1.10	12	0.30	7.00	5788.00	11180	20240202	-43.20	5260	20240416	20.72	11180	-43.20	20240202	5260	20.72	20240416	11180	-43.20	20240202	5260	20.72	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
110	20240510	121118	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6320	-150	5	-2.32	568297070	89488	109.22	6480	6480	6270	8410	4530	6470	6350.54	0.11	13312	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2044	902.86	1.09	12	0.28	7.00	5788.00	11180	20240202	-43.47	5260	20240416	20.15	11180	-43.47	20240202	5260	20.15	20240416	11180	-43.47	20240202	5260	20.15	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
111	20240510	111124	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6350	-120	5	-1.85	502522090	79064	96.50	6480	6480	6270	8410	4530	6470	6355.89	0.11	12851	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2054	907.14	1.10	12	0.24	7.00	5788.00	11180	20240202	-43.20	5260	20240416	20.72	11180	-43.20	20240202	5260	20.72	20240416	11180	-43.20	20240202	5260	20.72	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
112	20240510	101122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6420	-50	5	-0.77	220490360	34508	42.12	6480	6480	6360	8410	4530	6470	6389.54	0.11	3403	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2076	917.14	1.11	12	0.11	7.00	5788.00	11180	20240202	-42.58	5260	20240416	22.05	11180	-42.58	20240202	5260	22.05	20240416	11180	-42.58	20240202	5260	22.05	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
113	20240510	091126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6420	-50	5	-0.77	8582820	1335	1.63	6480	6480	6410	8410	4530	6470	6429.08	0.11	126	6650	6560	6450	6360	6250	6505	6305	162	1940	500	4520	10	1	32343933	2076	917.14	1.11	12	0.00	7.00	5788.00	11180	20240202	-42.58	5260	20240416	22.05	11180	-42.58	20240202	5260	22.05	20240416	11180	-42.58	20240202	5260	22.05	20240416	1.03	N	472850	500	161 억	37060	N	N	8	N	N
114	20240509	161147	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6470	-40	5	-0.61	524216280	81344	63.16	6500	6540	6340	8460	4560	6510	6444.41	0.14	-11365	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2093	924.29	1.12	12	0.25	7.00	5788.00	11180	20240202	-42.13	5260	20240416	23.00	11180	-42.13	20240202	5260	23.00	20240416	11180	-42.13	20240202	5260	23.00	20240416	0.96	N	472850	500	161 억	46819	N	N	8	N	N
115	20240509	151142	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6420	-90	5	-1.38	494357330	76715	59.57	6500	6540	6340	8460	4560	6510	6444.08	0.14	-9742	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2076	917.14	1.11	12	0.24	7.00	5788.00	11180	20240202	-42.58	5260	20240416	22.05	11180	-42.58	20240202	5260	22.05	20240416	11180	-42.58	20240202	5260	22.05	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
116	20240509	141011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6490	-20	5	-0.31	467710430	72575	56.35	6500	6540	6340	8460	4560	6510	6444.51	0.14	-8760	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2099	927.14	1.12	12	0.22	7.00	5788.00	11180	20240202	-41.95	5260	20240416	23.38	11180	-41.95	20240202	5260	23.38	20240416	11180	-41.95	20240202	5260	23.38	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
117	20240509	131125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6450	-60	5	-0.92	396002010	61414	47.69	6500	6540	6340	8460	4560	6510	6448.07	0.14	-8516	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2086	921.43	1.11	12	0.19	7.00	5788.00	11180	20240202	-42.31	5260	20240416	22.62	11180	-42.31	20240202	5260	22.62	20240416	11180	-42.31	20240202	5260	22.62	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
118	20240509	121120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6400	-110	5	-1.69	277101320	42897	33.31	6500	6540	6400	8460	4560	6510	6459.69	0.14	-9497	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2070	914.29	1.11	12	0.13	7.00	5788.00	11180	20240202	-42.75	5260	20240416	21.67	11180	-42.75	20240202	5260	21.67	20240416	11180	-42.75	20240202	5260	21.67	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
119	20240509	111105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6450	-60	5	-0.92	183025990	28293	21.97	6500	6540	6420	8460	4560	6510	6468.95	0.14	-6486	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2086	921.43	1.11	12	0.09	7.00	5788.00	11180	20240202	-42.31	5260	20240416	22.62	11180	-42.31	20240202	5260	22.62	20240416	11180	-42.31	20240202	5260	22.62	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
120	20240509	101108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6520	10	2	0.15	108749520	16810	13.05	6500	6540	6420	8460	4560	6510	6469.33	0.14	2655	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2109	931.43	1.13	12	0.05	7.00	5788.00	11180	20240202	-41.68	5260	20240416	23.95	11180	-41.68	20240202	5260	23.95	20240416	11180	-41.68	20240202	5260	23.95	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
121	20240509	091110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6480	-30	5	-0.46	50173520	7788	6.05	6500	6500	6420	8460	4560	6510	6442.41	0.14	5377	6776	6642	6546	6412	6316	6595	6365	162	1950	500	4550	10	1	32343933	2096	925.71	1.12	12	0.02	7.00	5788.00	11180	20240202	-42.04	5260	20240416	23.19	11180	-42.04	20240202	5260	23.19	20240416	11180	-42.04	20240202	5260	23.19	20240416	0.96	N	472850	500	161 억	46819	N	N	3	N	N
122	20240508	161058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6510	-70	5	-1.06	836675710	128039	44.00	6580	6680	6450	8550	4610	6580	6534.69	0.24	-33593	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2106	930.00	1.12	12	0.40	7.00	5788.00	11180	20240202	-41.77	5260	20240416	23.76	11180	-41.77	20240202	5260	23.76	20240416	11180	-41.77	20240202	5260	23.76	20240416	0.84	N	472850	500	161 억	76944	N	N	3	N	N
123	20240508	151102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6540	-40	5	-0.61	793338580	121386	41.72	6580	6680	6450	8550	4610	6580	6535.65	0.24	-30966	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2115	934.29	1.13	12	0.38	7.00	5788.00	11180	20240202	-41.50	5260	20240416	24.33	11180	-41.50	20240202	5260	24.33	20240416	11180	-41.50	20240202	5260	24.33	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
124	20240508	141056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6520	-60	5	-0.91	730820940	111855	38.44	6580	6680	6450	8550	4610	6580	6533.63	0.24	-29390	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2109	931.43	1.13	12	0.35	7.00	5788.00	11180	20240202	-41.68	5260	20240416	23.95	11180	-41.68	20240202	5260	23.95	20240416	11180	-41.68	20240202	5260	23.95	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
125	20240508	131054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6510	-70	5	-1.06	696807460	106659	36.65	6580	6680	6450	8550	4610	6580	6533.02	0.24	-27398	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2106	930.00	1.12	12	0.33	7.00	5788.00	11180	20240202	-41.77	5260	20240416	23.76	11180	-41.77	20240202	5260	23.76	20240416	11180	-41.77	20240202	5260	23.76	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
126	20240508	121052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6510	-70	5	-1.06	605519890	92627	31.83	6580	6680	6450	8550	4610	6580	6537.17	0.24	-25471	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2106	930.00	1.12	12	0.29	7.00	5788.00	11180	20240202	-41.77	5260	20240416	23.76	11180	-41.77	20240202	5260	23.76	20240416	11180	-41.77	20240202	5260	23.76	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
127	20240508	111132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6550	-30	5	-0.46	504218960	77062	26.48	6580	6680	6450	8550	4610	6580	6543.01	0.24	-13560	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2119	935.71	1.13	12	0.24	7.00	5788.00	11180	20240202	-41.41	5260	20240416	24.52	11180	-41.41	20240202	5260	24.52	20240416	11180	-41.41	20240202	5260	24.52	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
128	20240508	101105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6490	-90	5	-1.37	446188630	68138	23.42	6580	6680	6450	8550	4610	6580	6548.29	0.24	-11172	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2099	927.14	1.12	12	0.21	7.00	5788.00	11180	20240202	-41.95	5260	20240416	23.38	11180	-41.95	20240202	5260	23.38	20240416	11180	-41.95	20240202	5260	23.38	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
129	20240508	091109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6590	10	2	0.15	117015550	17632	6.06	6580	6680	6550	8550	4610	6580	6636.67	0.24	-6141	6860	6720	6560	6420	6260	6790	6490	162	1970	500	4600	10	1	32343933	2131	941.43	1.14	12	0.05	7.00	5788.00	11180	20240202	-41.06	5260	20240416	25.29	11180	-41.06	20240202	5260	25.29	20240416	11180	-41.06	20240202	5260	25.29	20240416	0.84	N	472850	500	161 억	76944	N	N	11	N	N
130	20240503	161130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6510	300	2	4.83	6300749070	950741	336.72	6350	6930	6210	8070	4350	6210	6627.33	0.32	53576	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2106	930.00	1.12	12	2.94	7.00	5788.00	11180	20240202	-41.77	5260	20240416	23.76	11180	-41.77	20240202	5260	23.76	20240416	11180	-41.77	20240202	5260	23.76	20240416	0.78	N	472850	500	161 억	102894	N	N	7	N	N
131	20240503	151130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6600	390	2	6.28	6162264560	929580	329.23	6350	6930	6210	8070	4350	6210	6629.09	0.32	54420	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2135	942.86	1.14	12	2.87	7.00	5788.00	11180	20240202	-40.97	5260	20240416	25.48	11180	-40.97	20240202	5260	25.48	20240416	11180	-40.97	20240202	5260	25.48	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
132	20240503	141132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6750	540	2	8.70	5470688190	825484	292.36	6350	6930	6210	8070	4350	6210	6627.25	0.32	65902	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2183	964.29	1.17	12	2.55	7.00	5788.00	11180	20240202	-39.62	5260	20240416	28.33	11180	-39.62	20240202	5260	28.33	20240416	11180	-39.62	20240202	5260	28.33	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
133	20240503	131130	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6720	510	2	8.21	3965351770	603570	213.77	6350	6800	6210	8070	4350	6210	6569.83	0.32	65711	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2174	960.00	1.16	12	1.87	7.00	5788.00	11180	20240202	-39.89	5260	20240416	27.76	11180	-39.89	20240202	5260	27.76	20240416	11180	-39.89	20240202	5260	27.76	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
134	20240503	121128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6700	490	2	7.89	3655870840	557486	197.44	6350	6800	6210	8070	4350	6210	6557.78	0.32	66440	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2167	957.14	1.16	12	1.72	7.00	5788.00	11180	20240202	-40.07	5260	20240416	27.38	11180	-40.07	20240202	5260	27.38	20240416	11180	-40.07	20240202	5260	27.38	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
135	20240503	111127	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6720	510	2	8.21	3215356440	491538	174.09	6350	6800	6210	8070	4350	6210	6541.42	0.32	57446	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2174	960.00	1.16	12	1.52	7.00	5788.00	11180	20240202	-39.89	5260	20240416	27.76	11180	-39.89	20240202	5260	27.76	20240416	11180	-39.89	20240202	5260	27.76	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
136	20240503	101122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6660	450	2	7.25	2669732840	409630	145.08	6350	6800	6210	8070	4350	6210	6517.43	0.32	40640	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2154	951.43	1.15	12	1.27	7.00	5788.00	11180	20240202	-40.43	5260	20240416	26.62	11180	-40.43	20240202	5260	26.62	20240416	11180	-40.43	20240202	5260	26.62	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
137	20240503	091119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6280	70	2	1.13	357021130	56748	20.10	6350	6360	6210	8070	4350	6210	6291.34	0.32	-17885	6510	6360	6150	6000	5790	6435	6075	162	1860	500	4340	10	1	32343933	2031	897.14	1.09	12	0.18	7.00	5788.00	11180	20240202	-43.83	5260	20240416	19.39	11180	-43.83	20240202	5260	19.39	20240416	11180	-43.83	20240202	5260	19.39	20240416	0.78	N	472850	500	161 억	102894	N	N	0	N	N
138	20240502	161111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6210	210	2	3.50	1749641230	281540	89.14	6000	6300	5940	7800	4200	6000	6214.77	0.36	-21798	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	2009	887.14	1.07	12	0.87	7.00	5788.00	11180	20240202	-44.45	5260	20240416	18.06	11180	-44.45	20240202	5260	18.06	20240416	11180	-44.45	20240202	5260	18.06	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
139	20240502	151116	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6230	230	2	3.83	1689521970	271841	86.07	6000	6300	5940	7800	4200	6000	6215.35	0.36	-22988	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	2015	890.00	1.08	12	0.84	7.00	5788.00	11180	20240202	-44.28	5260	20240416	18.44	11180	-44.28	20240202	5260	18.44	20240416	11180	-44.28	20240202	5260	18.44	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
140	20240502	141114	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6280	280	2	4.67	1358107100	219086	69.36	6000	6300	5940	7800	4200	6000	6199.24	0.36	-13695	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	2031	897.14	1.09	12	0.68	7.00	5788.00	11180	20240202	-43.83	5260	20240416	19.39	11180	-43.83	20240202	5260	19.39	20240416	11180	-43.83	20240202	5260	19.39	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
141	20240502	131107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6280	280	2	4.67	1082746230	175184	55.46	6000	6300	5940	7800	4200	6000	6180.93	0.36	-14853	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	2031	897.14	1.09	12	0.54	7.00	5788.00	11180	20240202	-43.83	5260	20240416	19.39	11180	-43.83	20240202	5260	19.39	20240416	11180	-43.83	20240202	5260	19.39	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
142	20240502	121107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6170	170	2	2.83	680329020	110778	35.07	6000	6220	5940	7800	4200	6000	6141.76	0.36	-9217	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	1996	881.43	1.07	12	0.34	7.00	5788.00	11180	20240202	-44.81	5260	20240416	17.30	11180	-44.81	20240202	5260	17.30	20240416	11180	-44.81	20240202	5260	17.30	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
143	20240502	111104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6160	160	2	2.67	572445740	93215	29.51	6000	6220	5940	7800	4200	6000	6141.59	0.36	-9264	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	1992	880.00	1.06	12	0.29	7.00	5788.00	11180	20240202	-44.90	5260	20240416	17.11	11180	-44.90	20240202	5260	17.11	20240416	11180	-44.90	20240202	5260	17.11	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
144	20240502	101103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6170	170	2	2.83	472550460	76923	24.35	6000	6220	5940	7800	4200	6000	6143.72	0.36	-5280	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	1996	881.43	1.07	12	0.24	7.00	5788.00	11180	20240202	-44.81	5260	20240416	17.30	11180	-44.81	20240202	5260	17.30	20240416	11180	-44.81	20240202	5260	17.30	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N
145	20240502	091102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	6140	140	2	2.33	131461930	21581	6.83	6000	6170	5940	7800	4200	6000	6092.85	0.36	-3777	6433	6216	5963	5746	5493	6325	5855	162	1800	500	4200	10	1	32343933	1986	877.14	1.06	12	0.07	7.00	5788.00	11180	20240202	-45.08	5260	20240416	16.73	11180	-45.08	20240202	5260	16.73	20240416	11180	-45.08	20240202	5260	16.73	20240416	0.76	N	472850	500	161 억	116060	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History