KissMeData/110790/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160757	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17270	-80	5	-0.46	337222510	19638	86.59	17350	17450	17000	22550	12150	17350	17171.94	2.52	0	-6799	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2023	7.58	0.59	12	0.17	2279.00	29255.00	35950	20220728	-51.96	15150	20230726	13.99	22100	-21.86	20230201	15150	13.99	20230726	35600	-51.49	20220801	15150	13.99	20230726	1.51	N	110790	1000	117 억	295028	N	N	294	N	N
3	20230731	150758	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17210	-140	5	-0.81	322840600	18804	82.92	17350	17450	17000	22550	12150	17350	17168.72	2.52	0	-6606	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2016	7.55	0.59	12	0.16	2279.00	29255.00	35950	20220728	-52.13	15150	20230726	13.60	22100	-22.13	20230201	15150	13.60	20230726	35600	-51.66	20220801	15150	13.60	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
4	20230731	140801	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17130	-220	5	-1.27	264192290	15392	67.87	17350	17450	17000	22550	12150	17350	17164.26	2.52	0	-6297	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2007	7.52	0.59	12	0.13	2279.00	29255.00	35950	20220728	-52.35	15150	20230726	13.07	22100	-22.49	20230201	15150	13.07	20230726	35600	-51.88	20220801	15150	13.07	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
5	20230731	130801	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17050	-300	5	-1.73	224644130	13073	57.65	17350	17450	17000	22550	12150	17350	17183.82	2.52	0	-5860	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	1997	7.48	0.58	12	0.11	2279.00	29255.00	35950	20220728	-52.57	15150	20230726	12.54	22100	-22.85	20230201	15150	12.54	20230726	35600	-52.11	20220801	15150	12.54	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
6	20230731	120808	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17050	-300	5	-1.73	186800740	10856	47.87	17350	17450	17000	22550	12150	17350	17207.14	2.52	0	-5325	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	1997	7.48	0.58	12	0.09	2279.00	29255.00	35950	20220728	-52.57	15150	20230726	12.54	22100	-22.85	20230201	15150	12.54	20230726	35600	-52.11	20220801	15150	12.54	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
7	20230731	110811	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17080	-270	5	-1.56	157378100	9133	40.27	17350	17450	17000	22550	12150	17350	17231.81	2.52	0	-5085	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2001	7.49	0.58	12	0.08	2279.00	29255.00	35950	20220728	-52.49	15150	20230726	12.74	22100	-22.71	20230201	15150	12.74	20230726	35600	-52.02	20220801	15150	12.74	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
8	20230731	100806	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17140	-210	5	-1.21	99156520	5723	25.24	17350	17450	17100	22550	12150	17350	17325.97	2.52	0	-3534	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2008	7.52	0.59	12	0.05	2279.00	29255.00	35950	20220728	-52.32	15150	20230726	13.14	22100	-22.44	20230201	15150	13.14	20230726	35600	-51.85	20220801	15150	13.14	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
9	20230731	090759	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17350	0	3	0.00	12804300	738	3.25	17350	17350	17350	22550	12150	17350	17350.00	2.52	0	-546	17750	17550	17170	16970	16590	17650	17070	117	5200	1000	12140	10	1	11715480	2033	7.61	0.59	12	0.01	2279.00	29255.00	35950	20220728	-51.74	15150	20230726	14.52	22100	-21.49	20230201	15150	14.52	20230726	35600	-51.26	20220801	15150	14.52	20230726	1.51	N	110790	1000	117 억	295028	N	N	22	N	N
10	20230728	160800	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17350	510	2	3.03	387165530	22674	37.82	16840	17370	16790	21850	11790	16840	17076.37	2.44	0	9226	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2033	7.61	0.59	12	0.19	2279.00	29255.00	35950	20220728	-51.74	15150	20230726	14.52	22100	-21.49	20230201	15150	14.52	20230726	35950	-51.74	20220728	15150	14.52	20230726	1.47	N	110790	1000	117 억	285410	N	N	22	N	N
11	20230728	150801	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17210	370	2	2.20	370843010	21728	36.24	16840	17370	16790	21850	11790	16840	17068.59	2.44	0	8638	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2016	7.55	0.59	12	0.19	2279.00	29255.00	35950	20220728	-52.13	15150	20230726	13.60	22100	-22.13	20230201	15150	13.60	20230726	35950	-52.13	20220728	15150	13.60	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
12	20230728	140757	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17200	360	2	2.14	331991820	19468	32.47	16840	17370	16790	21850	11790	16840	17054.33	2.44	0	7037	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2015	7.55	0.59	12	0.17	2279.00	29255.00	35950	20220728	-52.16	15150	20230726	13.53	22100	-22.17	20230201	15150	13.53	20230726	35950	-52.16	20220728	15150	13.53	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
13	20230728	130800	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17170	330	2	1.96	314536110	18452	30.78	16840	17370	16790	21850	11790	16840	17047.33	2.44	0	6775	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2012	7.53	0.59	12	0.16	2279.00	29255.00	35950	20220728	-52.24	15150	20230726	13.33	22100	-22.31	20230201	15150	13.33	20230726	35950	-52.24	20220728	15150	13.33	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
14	20230728	120757	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17250	410	2	2.43	274961410	16157	26.95	16840	17370	16790	21850	11790	16840	17019.23	2.44	0	6158	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2021	7.57	0.59	12	0.14	2279.00	29255.00	35950	20220728	-52.02	15150	20230726	13.86	22100	-21.95	20230201	15150	13.86	20230726	35950	-52.02	20220728	15150	13.86	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
15	20230728	110804	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17200	360	2	2.14	249640190	14692	24.50	16840	17370	16790	21850	11790	16840	16992.63	2.44	0	5323	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	2015	7.55	0.59	12	0.13	2279.00	29255.00	35950	20220728	-52.16	15150	20230726	13.53	22100	-22.17	20230201	15150	13.53	20230726	35950	-52.16	20220728	15150	13.53	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
16	20230728	100754	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17020	180	2	1.07	184201920	10895	18.17	16840	17270	16790	21850	11790	16840	16907.65	2.44	0	2350	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	1994	7.47	0.58	12	0.09	2279.00	29255.00	35950	20220728	-52.66	15150	20230726	12.34	22100	-22.99	20230201	15150	12.34	20230726	35950	-52.66	20220728	15150	12.34	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
17	20230728	090803	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17040	200	2	1.19	28914400	1712	2.86	16840	17270	16790	21850	11790	16840	16892.37	2.44	0	-480	18246	17542	16796	16092	15346	17895	16445	117	5030	1000	11780	10	1	11715480	1996	7.48	0.58	12	0.01	2279.00	29255.00	35950	20220728	-52.60	15150	20230726	12.48	22100	-22.90	20230201	15150	12.48	20230726	35950	-52.60	20220728	15150	12.48	20230726	1.47	N	110790	1000	117 억	285410	N	N	6	N	N
18	20230727	160756	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16840	540	2	3.31	997171440	59951	130.44	16450	17500	16050	21150	11410	16300	16632.94	2.35	-1604	10605	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1973	7.39	0.58	12	0.51	2279.00	29255.00	35950	20220728	-53.16	15150	20230726	11.16	22100	-23.80	20230201	15150	11.16	20230726	35950	-53.16	20220728	15150	11.16	20230726	1.45	N	110790	1000	117 억	274776	N	N	6	N	N
19	20230727	150758	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16570	270	2	1.66	940986010	56596	123.14	16450	17500	16050	21150	11410	16300	16626.37	2.35	-1604	9746	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1941	7.27	0.57	12	0.48	2279.00	29255.00	35950	20220728	-53.91	15150	20230726	9.37	22100	-25.02	20230201	15150	9.37	20230726	35950	-53.91	20220728	15150	9.37	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
20	20230727	140752	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16330	30	2	0.18	862857890	51828	112.77	16450	17500	16050	21150	11410	16300	16648.49	2.35	-1604	6270	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1913	7.17	0.56	12	0.44	2279.00	29255.00	35950	20220728	-54.58	15150	20230726	7.79	22100	-26.11	20230201	15150	7.79	20230726	35950	-54.58	20220728	15150	7.79	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
21	20230727	130753	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16350	50	2	0.31	798089350	47864	104.15	16450	17500	16050	21150	11410	16300	16674.10	2.35	-1604	4006	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1915	7.17	0.56	12	0.41	2279.00	29255.00	35950	20220728	-54.52	15150	20230726	7.92	22100	-26.02	20230201	15150	7.92	20230726	35950	-54.52	20220728	15150	7.92	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
22	20230727	120754	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16240	-60	5	-0.37	720531190	43105	93.79	16450	17500	16050	21150	11410	16300	16715.72	2.35	-1604	2465	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1903	7.13	0.56	12	0.37	2279.00	29255.00	35950	20220728	-54.83	15150	20230726	7.19	22100	-26.52	20230201	15150	7.19	20230726	35950	-54.83	20220728	15150	7.19	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
23	20230727	110757	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16530	230	2	1.41	601568420	35858	78.02	16450	17500	16050	21150	11410	16300	16776.41	2.35	-1604	2680	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1937	7.25	0.57	12	0.31	2279.00	29255.00	35950	20220728	-54.02	15150	20230726	9.11	22100	-25.20	20230201	15150	9.11	20230726	35950	-54.02	20220728	15150	9.11	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
24	20230727	100754	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16800	500	2	3.07	505376890	30071	65.43	16450	17500	16050	21150	11410	16300	16806.12	2.35	-1604	2483	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1968	7.37	0.57	12	0.26	2279.00	29255.00	35950	20220728	-53.27	15150	20230726	10.89	22100	-23.98	20230201	15150	10.89	20230726	35950	-53.27	20220728	15150	10.89	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
25	20230727	090752	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	16180	-120	5	-0.74	59973710	3719	8.09	16450	16450	16050	21150	11410	16300	16126.30	2.35	-1604	458	17720	17010	16080	15370	14440	16545	14905	117	4870	1000	11410	10	1	11715480	1896	7.10	0.55	12	0.03	2279.00	29255.00	35950	20220728	-54.99	15150	20230726	6.80	22100	-26.79	20230201	15150	6.80	20230726	35950	-54.99	20220728	15150	6.80	20230726	1.45	N	110790	1000	117 억	274776	N	N	8	N	N
26	20230726	160751	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16300	-260	5	-1.57	718503490	45904	202.48	16560	16790	15150	21500	11600	16560	15652.31	2.36	0	-1572	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1910	7.15	0.56	12	0.39	2279.00	29255.00	35950	20220728	-54.66	15150	20230726	7.59	22100	-26.24	20230201	15150	7.59	20230726	35950	-54.66	20220728	15150	7.59	20230726	1.44	N	110790	1000	117 억	276380	N	N	8	N	N
27	20230726	150756	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15970	-590	5	-3.56	677260810	43355	191.24	16560	16790	15150	21500	11600	16560	15621.28	2.36	0	-690	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1871	7.01	0.55	12	0.37	2279.00	29255.00	35950	20220728	-55.58	15150	20230726	5.41	22100	-27.74	20230201	15150	5.41	20230726	35950	-55.58	20220728	15150	5.41	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
28	20230726	140750	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15460	-1100	5	-6.64	600743380	38500	169.82	16560	16790	15150	21500	11600	16560	15603.72	2.36	0	-2082	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1811	6.78	0.53	12	0.33	2279.00	29255.00	35950	20220728	-57.00	15150	20230726	2.05	22100	-30.05	20230201	15150	2.05	20230726	35950	-57.00	20220728	15150	2.05	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
29	20230726	130749	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15420	-1140	5	-6.88	538555410	34486	152.12	16560	16790	15150	21500	11600	16560	15616.64	2.36	0	-1674	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1807	6.77	0.53	12	0.29	2279.00	29255.00	35950	20220728	-57.11	15150	20230726	1.78	22100	-30.23	20230201	15150	1.78	20230726	35950	-57.11	20220728	15150	1.78	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
30	20230726	120751	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15570	-990	5	-5.98	394240030	25150	110.93	16560	16790	15150	21500	11600	16560	15675.55	2.36	0	-2679	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1824	6.83	0.53	12	0.21	2279.00	29255.00	35950	20220728	-56.69	15150	20230726	2.77	22100	-29.55	20230201	15150	2.77	20230726	35950	-56.69	20220728	15150	2.77	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
31	20230726	110745	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15400	-1160	5	-7.00	304208610	19349	85.35	16560	16790	15150	21500	11600	16560	15722.19	2.36	0	-3120	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1804	6.76	0.53	12	0.17	2279.00	29255.00	35950	20220728	-57.16	15150	20230726	1.65	22100	-30.32	20230201	15150	1.65	20230726	35950	-57.16	20220728	15150	1.65	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
32	20230726	100753	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	15650	-910	5	-5.50	178104540	11188	49.35	16560	16790	15630	21500	11600	16560	15919.25	2.36	0	-3392	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1833	6.87	0.53	12	0.10	2279.00	29255.00	35950	20220728	-56.47	15630	20230726	0.13	22100	-29.19	20230201	15630	0.13	20230726	35950	-56.47	20220728	15630	0.13	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
33	20230726	090747	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16300	-260	5	-1.57	18590140	1127	4.97	16560	16790	16300	21500	11600	16560	16495.24	2.36	0	-590	17466	17012	16786	16332	16106	16900	16220	117	4950	1000	11590	10	1	11715480	1910	7.15	0.56	12	0.01	2279.00	29255.00	35950	20220728	-54.66	16300	20230726	0.00	22100	-26.24	20230201	16300	0.00	20230726	35950	-54.66	20220728	16300	0.00	20230726	1.44	N	110790	1000	117 억	276380	N	N	4	N	N
34	20230725	160745	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16560	-590	5	-3.44	377828010	22615	87.52	17240	17240	16560	22250	12010	17150	16708.63	2.41	0	-6321	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1940	7.27	0.57	12	0.19	2279.00	29255.00	35950	20220728	-53.94	16560	20230725	0.00	22100	-25.07	20230201	16560	0.00	20230725	35950	-53.94	20220728	16560	0.00	20230725	1.43	N	110790	1000	117 억	282704	N	N	4	N	N
35	20230725	150737	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16620	-530	5	-3.09	326863900	19539	75.61	17240	17240	16610	22250	12010	17150	16728.79	2.41	0	-6253	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1947	7.29	0.57	12	0.17	2279.00	29255.00	35950	20220728	-53.77	16610	20230725	0.06	22100	-24.80	20230201	16610	0.06	20230725	35950	-53.77	20220728	16610	0.06	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
36	20230725	140736	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16640	-510	5	-2.97	285843320	17073	66.07	17240	17240	16610	22250	12010	17150	16742.42	2.41	0	-5945	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1949	7.30	0.57	12	0.15	2279.00	29255.00	35950	20220728	-53.71	16610	20230725	0.18	22100	-24.71	20230201	16610	0.18	20230725	35950	-53.71	20220728	16610	0.18	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
37	20230725	130745	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16630	-520	5	-3.03	245642370	14657	56.72	17240	17240	16610	22250	12010	17150	16759.39	2.41	0	-5848	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1948	7.30	0.57	12	0.13	2279.00	29255.00	35950	20220728	-53.74	16610	20230725	0.12	22100	-24.75	20230201	16610	0.12	20230725	35950	-53.74	20220728	16610	0.12	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
38	20230725	120744	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16700	-450	5	-2.62	208007040	12399	47.98	17240	17240	16610	22250	12010	17150	16776.11	2.41	0	-5930	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1956	7.33	0.57	12	0.11	2279.00	29255.00	35950	20220728	-53.55	16610	20230725	0.54	22100	-24.43	20230201	16610	0.54	20230725	35950	-53.55	20220728	16610	0.54	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
39	20230725	110742	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16740	-410	5	-2.39	169269240	10084	39.02	17240	17240	16610	22250	12010	17150	16785.92	2.41	0	-5280	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1961	7.35	0.57	12	0.09	2279.00	29255.00	35950	20220728	-53.44	16610	20230725	0.78	22100	-24.25	20230201	16610	0.78	20230725	35950	-53.44	20220728	16610	0.78	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
40	20230725	100741	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16690	-460	5	-2.68	79473290	4713	18.24	17240	17240	16650	22250	12010	17150	16862.57	2.41	0	-2045	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1955	7.32	0.57	12	0.04	2279.00	29255.00	35950	20220728	-53.57	16650	20230725	0.24	22100	-24.48	20230201	16650	0.24	20230725	35950	-53.57	20220728	16650	0.24	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
41	20230725	090741	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	16880	-270	5	-1.57	22560390	1331	5.15	17240	17240	16880	22250	12010	17150	16949.95	2.41	0	-74	18250	17700	17350	16800	16450	17525	16625	117	5120	1000	12000	10	1	11715480	1978	7.41	0.58	12	0.01	2279.00	29255.00	35950	20220728	-53.05	16880	20230725	0.00	22100	-23.62	20230201	16880	0.00	20230725	35950	-53.05	20220728	16880	0.00	20230725	1.43	N	110790	1000	117 억	282704	N	N	5	N	N
42	20230724	160743	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17150	-580	5	-3.27	444861620	25835	108.90	17730	17900	17000	23000	12420	17730	17219.48	2.47	0	-6337	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2009	7.53	0.59	12	0.22	2279.00	29255.00	35950	20220728	-52.29	17000	20230724	0.88	22100	-22.40	20230201	17000	0.88	20230724	35950	-52.29	20220728	17000	0.88	20230724	1.41	N	110790	1000	117 억	289044	N	N	5	N	N
43	20230724	150740	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17180	-550	5	-3.10	432283960	25101	105.80	17730	17900	17000	23000	12420	17730	17221.78	2.47	0	-6505	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2013	7.54	0.59	12	0.21	2279.00	29255.00	35950	20220728	-52.21	17000	20230724	1.06	22100	-22.26	20230201	17000	1.06	20230724	35950	-52.21	20220728	17000	1.06	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
44	20230724	140737	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17170	-560	5	-3.16	375531650	21796	91.87	17730	17900	17000	23000	12420	17730	17229.38	2.47	0	-6110	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2012	7.53	0.59	12	0.19	2279.00	29255.00	35950	20220728	-52.24	17000	20230724	1.00	22100	-22.31	20230201	17000	1.00	20230724	35950	-52.24	20220728	17000	1.00	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
45	20230724	130739	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17130	-600	5	-3.38	331536370	19236	81.08	17730	17900	17000	23000	12420	17730	17235.20	2.47	0	-5403	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2007	7.52	0.59	12	0.16	2279.00	29255.00	35950	20220728	-52.35	17000	20230724	0.76	22100	-22.49	20230201	17000	0.76	20230724	35950	-52.35	20220728	17000	0.76	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
46	20230724	120739	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17320	-410	5	-2.31	257038550	14899	62.80	17730	17900	17000	23000	12420	17730	17252.07	2.47	0	-4566	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2029	7.60	0.59	12	0.13	2279.00	29255.00	35950	20220728	-51.82	17000	20230724	1.88	22100	-21.63	20230201	17000	1.88	20230724	35950	-51.82	20220728	17000	1.88	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
47	20230724	110742	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17110	-620	5	-3.50	194597730	11258	47.45	17730	17900	17110	23000	12420	17730	17285.28	2.47	0	-3520	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2005	7.51	0.58	12	0.10	2279.00	29255.00	35950	20220728	-52.41	17110	20230724	0.00	22100	-22.58	20230201	17110	0.00	20230724	35950	-52.41	20220728	17110	0.00	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
48	20230724	100734	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	17230	-500	5	-2.82	90408490	5201	21.92	17730	17900	17230	23000	12420	17730	17382.91	2.47	0	-1889	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2019	7.56	0.59	12	0.04	2279.00	29255.00	35950	20220728	-52.07	17230	20230724	0.00	22100	-22.04	20230201	17230	0.00	20230724	35950	-52.07	20220728	17230	0.00	20230724	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
49	20230724	090740	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17500	-230	5	-1.30	17631530	998	4.21	17730	17900	17500	23000	12420	17730	17666.86	2.47	0	-102	18596	18162	17816	17382	17036	17990	17210	117	5290	1000	12410	10	1	11715480	2050	7.68	0.60	12	0.01	2279.00	29255.00	35950	20220728	-51.32	17350	20230706	0.86	22100	-20.81	20230201	17350	0.86	20230706	35950	-51.32	20220728	17350	0.86	20230706	1.41	N	110790	1000	117 억	289044	N	N	6	N	N
50	20230721	160732	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17730	-10	5	-0.06	419832020	23711	159.25	17840	18250	17470	23050	12420	17740	17706.21	2.46	0	503	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2077	7.78	0.61	12	0.20	2279.00	29255.00	36150	20220720	-50.95	17350	20230706	2.19	22100	-19.77	20230201	17350	2.19	20230706	35950	-50.68	20220728	17350	2.19	20230706	1.41	N	110790	1000	117 억	288541	N	N	6	N	N
51	20230721	150735	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17550	-190	5	-1.07	367887790	20773	139.52	17840	18250	17470	23050	12420	17740	17709.90	2.46	0	619	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2056	7.70	0.60	12	0.18	2279.00	29255.00	36150	20220720	-51.45	17350	20230706	1.15	22100	-20.59	20230201	17350	1.15	20230706	35950	-51.18	20220728	17350	1.15	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
52	20230721	140731	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17630	-110	5	-0.62	244307910	13735	92.25	17840	18250	17630	23050	12420	17740	17787.25	2.46	0	1340	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2065	7.74	0.60	12	0.12	2279.00	29255.00	36150	20220720	-51.23	17350	20230706	1.61	22100	-20.23	20230201	17350	1.61	20230706	35950	-50.96	20220728	17350	1.61	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
53	20230721	130734	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17680	-60	5	-0.34	195502580	10977	73.73	17840	18250	17650	23050	12420	17740	17810.20	2.46	0	1661	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2071	7.76	0.60	12	0.09	2279.00	29255.00	36150	20220720	-51.09	17350	20230706	1.90	22100	-20.00	20230201	17350	1.90	20230706	35950	-50.82	20220728	17350	1.90	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
54	20230721	120743	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17700	-40	5	-0.23	168643990	9458	63.52	17840	18250	17700	23050	12420	17740	17830.83	2.46	0	1954	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2074	7.77	0.61	12	0.08	2279.00	29255.00	36150	20220720	-51.04	17350	20230706	2.02	22100	-19.91	20230201	17350	2.02	20230706	35950	-50.76	20220728	17350	2.02	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
55	20230721	110738	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17750	10	2	0.06	126499310	7084	47.58	17840	18250	17720	23050	12420	17740	17857.05	2.46	0	2327	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2079	7.79	0.61	12	0.06	2279.00	29255.00	36150	20220720	-50.90	17350	20230706	2.31	22100	-19.68	20230201	17350	2.31	20230706	35950	-50.63	20220728	17350	2.31	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
56	20230721	100738	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17770	30	2	0.17	101162430	5660	38.01	17840	18250	17720	23050	12420	17740	17873.22	2.46	0	1613	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2082	7.80	0.61	12	0.05	2279.00	29255.00	36150	20220720	-50.84	17350	20230706	2.42	22100	-19.59	20230201	17350	2.42	20230706	35950	-50.57	20220728	17350	2.42	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
57	20230721	090737	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17970	230	2	1.30	7468450	418	2.81	17840	17970	17840	23050	12420	17740	17867.11	2.46	0	-10	18220	17980	17860	17620	17500	17920	17560	117	5315	1000	12410	10	1	11715480	2105	7.89	0.61	12	0.00	2279.00	29255.00	36150	20220720	-50.29	17350	20230706	3.57	22100	-18.69	20230201	17350	3.57	20230706	35950	-50.01	20220728	17350	3.57	20230706	1.41	N	110790	1000	117 억	288541	N	N	20	N	N
58	20230720	160731	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17740	-330	5	-1.83	249646760	13993	60.63	18100	18100	17740	23450	12650	18070	17844.04	2.46	0	-3176	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2078	7.78	0.61	12	0.12	2279.00	29255.00	36150	20220720	-50.93	17350	20230706	2.25	22100	-19.73	20230201	17350	2.25	20230706	36150	-50.93	20220720	17350	2.25	20230706	1.38	N	110790	1000	117 억	287717	N	N	20	N	N
59	20230720	150731	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17790	-280	5	-1.55	203497810	11394	49.37	18100	18100	17760	23450	12650	18070	17860.09	2.46	0	-2574	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2084	7.81	0.61	12	0.10	2279.00	29255.00	36150	20220720	-50.79	17350	20230706	2.54	22100	-19.50	20230201	17350	2.54	20230706	36150	-50.79	20220720	17350	2.54	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
60	20230720	140729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17760	-310	5	-1.72	170825390	9556	41.40	18100	18100	17760	23450	12650	18070	17876.24	2.46	0	-1811	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2081	7.79	0.61	12	0.08	2279.00	29255.00	36150	20220720	-50.87	17350	20230706	2.36	22100	-19.64	20230201	17350	2.36	20230706	36150	-50.87	20220720	17350	2.36	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
61	20230720	130729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17820	-250	5	-1.38	139575250	7800	33.79	18100	18100	17810	23450	12650	18070	17894.26	2.46	0	-1561	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2088	7.82	0.61	12	0.07	2279.00	29255.00	36150	20220720	-50.71	17350	20230706	2.71	22100	-19.37	20230201	17350	2.71	20230706	36150	-50.71	20220720	17350	2.71	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
62	20230720	120735	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17820	-250	5	-1.38	107512570	6001	26.00	18100	18100	17820	23450	12650	18070	17915.78	2.46	0	-951	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2088	7.82	0.61	12	0.05	2279.00	29255.00	36150	20220720	-50.71	17350	20230706	2.71	22100	-19.37	20230201	17350	2.71	20230706	36150	-50.71	20220720	17350	2.71	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
63	20230720	110733	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17900	-170	5	-0.94	62682090	3492	15.13	18100	18100	17900	23450	12650	18070	17950.20	2.46	0	-49	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2097	7.85	0.61	12	0.03	2279.00	29255.00	36150	20220720	-50.48	17350	20230706	3.17	22100	-19.00	20230201	17350	3.17	20230706	36150	-50.48	20220720	17350	3.17	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
64	20230720	100726	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17930	-140	5	-0.77	19916070	1107	4.80	18100	18100	17910	23450	12650	18070	17991.03	2.46	0	-171	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2101	7.87	0.61	12	0.01	2279.00	29255.00	36150	20220720	-50.40	17350	20230706	3.34	22100	-18.87	20230201	17350	3.34	20230706	36150	-50.40	20220720	17350	3.34	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
65	20230720	090726	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17910	-160	5	-0.89	9796710	543	2.35	18100	18100	17910	23450	12650	18070	18041.82	2.46	0	-221	18723	18396	18073	17746	17423	18235	17585	117	5400	1000	12640	10	1	11715480	2098	7.86	0.61	12	0.00	2279.00	29255.00	36150	20220720	-50.46	17350	20230706	3.23	22100	-18.96	20230201	17350	3.23	20230706	36150	-50.46	20220720	17350	3.23	20230706	1.38	N	110790	1000	117 억	287717	N	N	2	N	N
66	20230719	160740	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18070	-160	5	-0.88	415325450	23078	242.52	18400	18400	17750	23650	12770	18230	17996.60	2.48	0	-2671	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2117	7.93	0.62	12	0.20	2279.00	29255.00	36150	20220720	-50.01	17350	20230706	4.15	22100	-18.24	20230201	17350	4.15	20230706	36150	-50.01	20220720	17350	4.15	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
67	20230719	150740	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18080	-150	5	-0.82	407729630	22658	238.10	18400	18400	17750	23650	12770	18230	17994.95	2.48	0	-2530	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2118	7.93	0.62	12	0.19	2279.00	29255.00	36150	20220720	-49.99	17350	20230706	4.21	22100	-18.19	20230201	17350	4.21	20230706	36150	-49.99	20220720	17350	4.21	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
68	20230719	140741	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17870	-360	5	-1.97	287589610	16003	168.17	18400	18400	17750	23650	12770	18230	17970.98	2.48	0	-1611	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2094	7.84	0.61	12	0.14	2279.00	29255.00	36150	20220720	-50.57	17350	20230706	3.00	22100	-19.14	20230201	17350	3.00	20230706	36150	-50.57	20220720	17350	3.00	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
69	20230719	130733	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17880	-350	5	-1.92	267818000	14897	156.55	18400	18400	17750	23650	12770	18230	17977.98	2.48	0	-1571	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2095	7.85	0.61	12	0.13	2279.00	29255.00	36150	20220720	-50.54	17350	20230706	3.05	22100	-19.10	20230201	17350	3.05	20230706	36150	-50.54	20220720	17350	3.05	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
70	20230719	120742	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17880	-350	5	-1.92	245947540	13674	143.69	18400	18400	17750	23650	12770	18230	17986.51	2.48	0	-1322	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2095	7.85	0.61	12	0.12	2279.00	29255.00	36150	20220720	-50.54	17350	20230706	3.05	22100	-19.10	20230201	17350	3.05	20230706	36150	-50.54	20220720	17350	3.05	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
71	20230719	110741	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17870	-360	5	-1.97	220540820	12254	128.77	18400	18400	17750	23650	12770	18230	17997.46	2.48	0	-1251	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2094	7.84	0.61	12	0.10	2279.00	29255.00	36150	20220720	-50.57	17350	20230706	3.00	22100	-19.14	20230201	17350	3.00	20230706	36150	-50.57	20220720	17350	3.00	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
72	20230719	100735	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18060	-170	5	-0.93	82660940	4564	47.96	18400	18400	18060	23650	12770	18230	18111.51	2.48	0	1002	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2116	7.92	0.62	12	0.04	2279.00	29255.00	36150	20220720	-50.04	17350	20230706	4.09	22100	-18.28	20230201	17350	4.09	20230706	36150	-50.04	20220720	17350	4.09	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
73	20230719	090735	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18400	170	2	0.93	1263830	69	0.73	18400	18400	18230	23650	12770	18230	18316.38	2.48	0	-26	18503	18366	18213	18076	17923	18435	18145	117	5440	1000	12760	10	1	11715480	2156	8.07	0.63	12	0.00	2279.00	29255.00	36150	20220720	-49.10	17350	20230706	6.05	22100	-16.74	20230201	17350	6.05	20230706	36150	-49.10	20220720	17350	6.05	20230706	1.53	N	110790	1000	117 억	290388	N	N	2	N	N
74	20230718	160734	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18230	40	2	0.22	171877960	9491	81.12	18190	18350	18060	23600	12740	18190	18109.57	2.50	0	-2792	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2136	8.00	0.62	12	0.08	2279.00	29255.00	36150	20220720	-49.57	17350	20230706	5.07	22100	-17.51	20230201	17350	5.07	20230706	36150	-49.57	20220720	17350	5.07	20230706	1.54	N	110790	1000	117 억	293352	N	N	2	N	N
75	20230718	150733	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18060	-130	5	-0.71	153312740	8469	72.38	18190	18350	18060	23600	12740	18190	18102.81	2.50	0	-2508	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2116	7.92	0.62	12	0.07	2279.00	29255.00	36150	20220720	-50.04	17350	20230706	4.09	22100	-18.28	20230201	17350	4.09	20230706	36150	-50.04	20220720	17350	4.09	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
76	20230718	140730	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18090	-100	5	-0.55	138321140	7640	65.30	18190	18350	18060	23600	12740	18190	18104.86	2.50	0	-2317	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2119	7.94	0.62	12	0.07	2279.00	29255.00	36150	20220720	-49.96	17350	20230706	4.27	22100	-18.14	20230201	17350	4.27	20230706	36150	-49.96	20220720	17350	4.27	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
77	20230718	130731	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18090	-100	5	-0.55	119974070	6626	56.63	18190	18350	18060	23600	12740	18190	18106.56	2.50	0	-2090	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2119	7.94	0.62	12	0.06	2279.00	29255.00	36150	20220720	-49.96	17350	20230706	4.27	22100	-18.14	20230201	17350	4.27	20230706	36150	-49.96	20220720	17350	4.27	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
78	20230718	120737	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-90	5	-0.49	102344730	5652	48.31	18190	18350	18060	23600	12740	18190	18107.70	2.50	0	-2084	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2121	7.94	0.62	12	0.05	2279.00	29255.00	36150	20220720	-49.93	17350	20230706	4.32	22100	-18.10	20230201	17350	4.32	20230706	36150	-49.93	20220720	17350	4.32	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
79	20230718	110737	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-90	5	-0.49	64201870	3546	30.31	18190	18290	18060	23600	12740	18190	18105.43	2.50	0	-990	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2121	7.94	0.62	12	0.03	2279.00	29255.00	36150	20220720	-49.93	17350	20230706	4.32	22100	-18.10	20230201	17350	4.32	20230706	36150	-49.93	20220720	17350	4.32	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
80	20230718	100730	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18080	-110	5	-0.60	38059150	2101	17.96	18190	18290	18060	23600	12740	18190	18114.78	2.50	0	-672	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2118	7.93	0.62	12	0.02	2279.00	29255.00	36150	20220720	-49.99	17350	20230706	4.21	22100	-18.19	20230201	17350	4.21	20230706	36150	-49.99	20220720	17350	4.21	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
81	20230718	090729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18260	70	2	0.38	2038550	112	0.96	18190	18290	18190	23600	12740	18190	18201.34	2.50	0	53	18503	18346	18133	17976	17763	18425	18055	117	5430	1000	12730	10	1	11715480	2139	8.01	0.62	12	0.00	2279.00	29255.00	36150	20220720	-49.49	17350	20230706	5.24	22100	-17.38	20230201	17350	5.24	20230706	36150	-49.49	20220720	17350	5.24	20230706	1.54	N	110790	1000	117 억	293352	N	N	18	N	N
82	20230717	160730	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18190	50	2	0.28	211633690	11635	92.93	18180	18290	17920	23550	12700	18140	18189.40	2.52	0	-1736	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2131	7.98	0.62	12	0.10	2279.00	29255.00	36150	20220720	-49.68	17350	20230706	4.84	22100	-17.69	20230201	17350	4.84	20230706	36150	-49.68	20220720	17350	4.84	20230706	1.53	N	110790	1000	117 억	294757	N	N	18	N	N
83	20230717	150727	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18210	70	2	0.39	202586430	11138	88.96	18180	18290	17920	23550	12700	18140	18188.76	2.52	0	-1564	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2133	7.99	0.62	12	0.10	2279.00	29255.00	36150	20220720	-49.63	17350	20230706	4.96	22100	-17.60	20230201	17350	4.96	20230706	36150	-49.63	20220720	17350	4.96	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
84	20230717	140729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18180	40	2	0.22	140766030	7743	61.85	18180	18290	17920	23550	12700	18140	18179.78	2.52	0	-643	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2130	7.98	0.62	12	0.07	2279.00	29255.00	36150	20220720	-49.71	17350	20230706	4.78	22100	-17.74	20230201	17350	4.78	20230706	36150	-49.71	20220720	17350	4.78	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
85	20230717	130724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18180	40	2	0.22	133730290	7356	58.75	18180	18290	17920	23550	12700	18140	18179.76	2.52	0	-565	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2130	7.98	0.62	12	0.06	2279.00	29255.00	36150	20220720	-49.71	17350	20230706	4.78	22100	-17.74	20230201	17350	4.78	20230706	36150	-49.71	20220720	17350	4.78	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
86	20230717	120732	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	30	2	0.17	126292250	6947	55.49	18180	18290	17920	23550	12700	18140	18179.39	2.52	0	-582	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2129	7.97	0.62	12	0.06	2279.00	29255.00	36150	20220720	-49.74	17350	20230706	4.73	22100	-17.78	20230201	17350	4.73	20230706	36150	-49.74	20220720	17350	4.73	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
87	20230717	110724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18210	70	2	0.39	118709400	6530	52.16	18180	18290	17920	23550	12700	18140	18179.08	2.52	0	-522	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2133	7.99	0.62	12	0.06	2279.00	29255.00	36150	20220720	-49.63	17350	20230706	4.96	22100	-17.60	20230201	17350	4.96	20230706	36150	-49.63	20220720	17350	4.96	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
88	20230717	100724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18260	120	2	0.66	94903900	5227	41.75	18180	18260	17920	23550	12700	18140	18156.48	2.52	0	-360	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2139	8.01	0.62	12	0.04	2279.00	29255.00	36150	20220720	-49.49	17350	20230706	5.24	22100	-17.38	20230201	17350	5.24	20230706	36150	-49.49	20220720	17350	5.24	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
89	20230717	090724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17970	-170	5	-0.94	4666600	259	2.07	18180	18180	17970	23550	12700	18140	18017.76	2.52	0	-110	18700	18420	18210	17930	17720	18315	17825	117	5425	1000	12690	10	1	11715480	2105	7.89	0.61	12	0.00	2279.00	29255.00	36150	20220720	-50.29	17350	20230706	3.57	22100	-18.69	20230201	17350	3.57	20230706	36150	-50.29	20220720	17350	3.57	20230706	1.53	N	110790	1000	117 억	294757	N	N	0	N	N
90	20230714	160723	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18140	-200	5	-1.09	223643300	12355	85.00	18420	18490	18000	23800	12840	18340	18101.44	2.51	0	-1470	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2125	7.96	0.62	12	0.11	2279.00	29255.00	36150	20220720	-49.82	17350	20230706	4.55	22100	-17.92	20230201	17350	4.55	20230706	36150	-49.82	20220720	17350	4.55	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
91	20230714	150727	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18180	-160	5	-0.87	211611110	11692	80.44	18420	18490	18000	23800	12840	18340	18098.79	2.51	0	-1455	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2130	7.98	0.62	12	0.10	2279.00	29255.00	36150	20220720	-49.71	17350	20230706	4.78	22100	-17.74	20230201	17350	4.78	20230706	36150	-49.71	20220720	17350	4.78	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
92	20230714	140731	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18070	-270	5	-1.47	141213190	7794	53.62	18420	18490	18000	23800	12840	18340	18118.19	2.51	0	-2314	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2117	7.93	0.62	12	0.07	2279.00	29255.00	36150	20220720	-50.01	17350	20230706	4.15	22100	-18.24	20230201	17350	4.15	20230706	36150	-50.01	20220720	17350	4.15	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
93	20230714	130720	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18040	-300	5	-1.64	123528100	6815	46.89	18420	18490	18000	23800	12840	18340	18125.91	2.51	0	-2280	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2113	7.92	0.62	12	0.06	2279.00	29255.00	36150	20220720	-50.10	17350	20230706	3.98	22100	-18.37	20230201	17350	3.98	20230706	36150	-50.10	20220720	17350	3.98	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
94	20230714	120722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18070	-270	5	-1.47	105585320	5822	40.06	18420	18490	18000	23800	12840	18340	18135.58	2.51	0	-2043	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2117	7.93	0.62	12	0.05	2279.00	29255.00	36150	20220720	-50.01	17350	20230706	4.15	22100	-18.24	20230201	17350	4.15	20230706	36150	-50.01	20220720	17350	4.15	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
95	20230714	110728	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18050	-290	5	-1.58	88657110	4885	33.61	18420	18490	18000	23800	12840	18340	18148.85	2.51	0	-1700	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2115	7.92	0.62	12	0.04	2279.00	29255.00	36150	20220720	-50.07	17350	20230706	4.03	22100	-18.33	20230201	17350	4.03	20230706	36150	-50.07	20220720	17350	4.03	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
96	20230714	100730	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18010	-330	5	-1.80	43755070	2409	16.57	18420	18490	18010	23800	12840	18340	18163.17	2.51	0	-872	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2110	7.90	0.62	12	0.02	2279.00	29255.00	36150	20220720	-50.18	17350	20230706	3.80	22100	-18.51	20230201	17350	3.80	20230706	36150	-50.18	20220720	17350	3.80	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
97	20230714	090726	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18470	130	2	0.71	2008620	109	0.75	18420	18490	18290	23800	12840	18340	18427.71	2.51	0	-21	18620	18480	18250	18110	17880	18550	18180	117	5480	1000	12830	10	1	11715480	2164	8.10	0.63	12	0.00	2279.00	29255.00	36150	20220720	-48.91	17350	20230706	6.46	22100	-16.43	20230201	17350	6.46	20230706	36150	-48.91	20220720	17350	6.46	20230706	1.54	N	110790	1000	117 억	293728	N	N	5	N	N
98	20230713	160723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18340	320	2	1.78	262655790	14433	101.01	18020	18390	18020	23400	12620	18020	18198.25	2.46	0	5287	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2149	8.05	0.63	12	0.12	2279.00	29255.00	36250	20220712	-49.41	17350	20230706	5.71	22100	-17.01	20230201	17350	5.71	20230706	36150	-49.27	20220720	17350	5.71	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
99	20230713	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18370	350	2	1.94	258051470	14182	99.25	18020	18390	18020	23400	12620	18020	18195.70	2.46	0	5254	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2152	8.06	0.63	12	0.12	2279.00	29255.00	36250	20220712	-49.32	17350	20230706	5.88	22100	-16.88	20230201	17350	5.88	20230706	36150	-49.18	20220720	17350	5.88	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
100	20230713	140717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18170	150	2	0.83	200935940	11060	77.40	18020	18390	18020	23400	12620	18020	18167.81	2.46	0	2948	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2129	7.97	0.62	12	0.09	2279.00	29255.00	36250	20220712	-49.88	17350	20230706	4.73	22100	-17.78	20230201	17350	4.73	20230706	36150	-49.74	20220720	17350	4.73	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
101	20230713	130720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18120	100	2	0.55	165793360	9128	63.88	18020	18390	18020	23400	12620	18020	18163.16	2.46	0	3482	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2123	7.95	0.62	12	0.08	2279.00	29255.00	36250	20220712	-50.01	17350	20230706	4.44	22100	-18.01	20230201	17350	4.44	20230706	36150	-49.88	20220720	17350	4.44	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
102	20230713	120716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18130	110	2	0.61	121185730	6667	46.66	18020	18390	18020	23400	12620	18020	18176.95	2.46	0	2256	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2124	7.96	0.62	12	0.06	2279.00	29255.00	36250	20220712	-49.99	17350	20230706	4.50	22100	-17.96	20230201	17350	4.50	20230706	36150	-49.85	20220720	17350	4.50	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
103	20230713	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18100	80	2	0.44	87434490	4807	33.64	18020	18390	18020	23400	12620	18020	18188.99	2.46	0	1785	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2121	7.94	0.62	12	0.04	2279.00	29255.00	36250	20220712	-50.07	17350	20230706	4.32	22100	-18.10	20230201	17350	4.32	20230706	36150	-49.93	20220720	17350	4.32	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
104	20230713	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18300	280	2	1.55	45236620	2481	17.36	18020	18390	18020	23400	12620	18020	18233.22	2.46	0	1148	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2144	8.03	0.63	12	0.02	2279.00	29255.00	36250	20220712	-49.52	17350	20230706	5.48	22100	-17.19	20230201	17350	5.48	20230706	36150	-49.38	20220720	17350	5.48	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
105	20230713	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18030	10	2	0.06	1315480	73	0.51	18020	18030	18020	23400	12620	18020	18020.27	2.46	0	2	18340	18180	18040	17880	17740	18110	17810	117	5390	1000	12610	10	1	11715480	2112	7.91	0.62	12	0.00	2279.00	29255.00	36250	20220712	-50.26	17350	20230706	3.92	22100	-18.42	20230201	17350	3.92	20230706	36150	-50.12	20220720	17350	3.92	20230706	1.52	N	110790	1000	117 억	288461	N	N	5	N	N
106	20230712	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18020	-90	5	-0.50	257159980	14289	76.21	18110	18200	17900	23500	12680	18110	17997.06	2.47	0	-605	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2111	7.91	0.62	12	0.12	2279.00	29255.00	36250	20220712	-50.29	17350	20230706	3.86	22100	-18.46	20230201	17350	3.86	20230706	36250	-50.29	20220712	17350	3.86	20230706	1.57	N	110790	1000	117 억	288966	N	N	5	N	N
107	20230712	150710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18020	-90	5	-0.50	240927900	13390	71.42	18110	18200	17900	23500	12680	18110	17993.12	2.47	0	-551	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2111	7.91	0.62	12	0.11	2279.00	29255.00	36250	20220712	-50.29	17350	20230706	3.86	22100	-18.46	20230201	17350	3.86	20230706	36250	-50.29	20220712	17350	3.86	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
108	20230712	140708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18080	-30	5	-0.17	191064570	10626	56.68	18110	18200	17900	23500	12680	18110	17980.86	2.47	0	-2311	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2118	7.93	0.62	12	0.09	2279.00	29255.00	36250	20220712	-50.12	17350	20230706	4.21	22100	-18.19	20230201	17350	4.21	20230706	36250	-50.12	20220712	17350	4.21	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
109	20230712	130711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17950	-160	5	-0.88	166959180	9283	49.51	18110	18200	17910	23500	12680	18110	17985.48	2.47	0	-2525	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2103	7.88	0.61	12	0.08	2279.00	29255.00	36250	20220712	-50.48	17350	20230706	3.46	22100	-18.78	20230201	17350	3.46	20230706	36250	-50.48	20220712	17350	3.46	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
110	20230712	120712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17940	-170	5	-0.94	142862420	7940	42.35	18110	18200	17910	23500	12680	18110	17992.75	2.47	0	-2232	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2102	7.87	0.61	12	0.07	2279.00	29255.00	36250	20220712	-50.51	17350	20230706	3.40	22100	-18.82	20230201	17350	3.40	20230706	36250	-50.51	20220712	17350	3.40	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
111	20230712	110712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17980	-130	5	-0.72	119544570	6640	35.42	18110	18200	17920	23500	12680	18110	18003.70	2.47	0	-1990	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2106	7.89	0.61	12	0.06	2279.00	29255.00	36250	20220712	-50.40	17350	20230706	3.63	22100	-18.64	20230201	17350	3.63	20230706	36250	-50.40	20220712	17350	3.63	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
112	20230712	100712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18000	-110	5	-0.61	82566720	4583	24.44	18110	18200	17920	23500	12680	18110	18015.87	2.47	0	-1281	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2109	7.90	0.62	12	0.04	2279.00	29255.00	36250	20220712	-50.34	17350	20230706	3.75	22100	-18.55	20230201	17350	3.75	20230706	36250	-50.34	20220712	17350	3.75	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
113	20230712	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18050	-60	5	-0.33	18882080	1045	5.57	18110	18190	17990	23500	12680	18110	18068.98	2.47	0	-2	18436	18272	17986	17822	17536	18355	17905	117	5410	1000	12670	10	1	11715480	2115	7.92	0.62	12	0.01	2279.00	29255.00	36250	20220712	-50.21	17350	20230706	4.03	22100	-18.33	20230201	17350	4.03	20230706	36250	-50.21	20220712	17350	4.03	20230706	1.57	N	110790	1000	117 억	288966	N	N	1	N	N
114	20230711	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18110	250	2	1.40	334110100	18748	259.31	17860	18150	17700	23200	12510	17860	17821.11	2.46	0	673	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2122	7.95	0.62	12	0.16	2279.00	29255.00	36250	20220712	-50.04	17350	20230706	4.38	22100	-18.05	20230201	17350	4.38	20230706	36250	-50.04	20220712	17350	4.38	20230706	1.61	N	110790	1000	117 억	288137	N	N	1	N	N
115	20230711	150701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18130	270	2	1.51	323911190	18182	251.48	17860	18150	17700	23200	12510	17860	17814.94	2.46	0	514	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2124	7.96	0.62	12	0.16	2279.00	29255.00	36250	20220712	-49.99	17350	20230706	4.50	22100	-17.96	20230201	17350	4.50	20230706	36250	-49.99	20220712	17350	4.50	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
116	20230711	140657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17760	-100	5	-0.56	263258490	14789	204.55	17860	17940	17700	23200	12510	17860	17800.97	2.46	0	-959	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2081	7.79	0.61	12	0.13	2279.00	29255.00	36250	20220712	-51.01	17350	20230706	2.36	22100	-19.64	20230201	17350	2.36	20230706	36250	-51.01	20220712	17350	2.36	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
117	20230711	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17780	-80	5	-0.45	175245810	9828	135.93	17860	17940	17760	23200	12510	17860	17831.28	2.46	0	-1882	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2083	7.80	0.61	12	0.08	2279.00	29255.00	36250	20220712	-50.95	17350	20230706	2.48	22100	-19.55	20230201	17350	2.48	20230706	36250	-50.95	20220712	17350	2.48	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
118	20230711	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17810	-50	5	-0.28	99279060	5566	76.98	17860	17940	17760	23200	12510	17860	17836.70	2.46	0	-1428	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2087	7.81	0.61	12	0.05	2279.00	29255.00	36250	20220712	-50.87	17350	20230706	2.65	22100	-19.41	20230201	17350	2.65	20230706	36250	-50.87	20220712	17350	2.65	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
119	20230711	110708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17930	70	2	0.39	80906150	4535	62.72	17860	17940	17760	23200	12510	17860	17840.39	2.46	0	-1456	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2101	7.87	0.61	12	0.04	2279.00	29255.00	36250	20220712	-50.54	17350	20230706	3.34	22100	-18.87	20230201	17350	3.34	20230706	36250	-50.54	20220712	17350	3.34	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
120	20230711	100706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17810	-50	5	-0.28	24508100	1375	19.02	17860	17920	17780	23200	12510	17860	17824.07	2.46	0	-157	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2087	7.81	0.61	12	0.01	2279.00	29255.00	36250	20220712	-50.87	17350	20230706	2.65	22100	-19.41	20230201	17350	2.65	20230706	36250	-50.87	20220712	17350	2.65	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
121	20230711	090705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17800	-60	5	-0.34	71300	4	0.06	17860	17860	17800	23200	12510	17860	17825.00	2.46	0	0	18120	17990	17870	17740	17620	17930	17680	117	5345	1000	12500	10	1	11715480	2085	7.81	0.61	12	0.00	2279.00	29255.00	36250	20220712	-50.90	17350	20230706	2.59	22100	-19.46	20230201	17350	2.59	20230706	36250	-50.90	20220712	17350	2.59	20230706	1.61	N	110790	1000	117 억	288137	N	N	0	N	N
122	20230710	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17860	10	2	0.06	129053150	7227	30.59	18000	18000	17750	23200	12500	17850	17857.08	2.45	0	1231	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2092	7.84	0.61	12	0.06	2279.00	29255.00	36250	20220712	-50.73	17350	20230706	2.94	22100	-19.19	20230201	17350	2.94	20230706	36250	-50.73	20220712	17350	2.94	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
123	20230710	150700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17860	10	2	0.06	121159030	6785	28.72	18000	18000	17750	23200	12500	17850	17856.89	2.45	0	1216	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2092	7.84	0.61	12	0.06	2279.00	29255.00	36250	20220712	-50.73	17350	20230706	2.94	22100	-19.19	20230201	17350	2.94	20230706	36250	-50.73	20220712	17350	2.94	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
124	20230710	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17900	50	2	0.28	99998570	5599	23.70	18000	18000	17750	23200	12500	17850	17860.08	2.45	0	1352	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2097	7.85	0.61	12	0.05	2279.00	29255.00	36250	20220712	-50.62	17350	20230706	3.17	22100	-19.00	20230201	17350	3.17	20230706	36250	-50.62	20220712	17350	3.17	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
125	20230710	130647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17960	110	2	0.62	94604680	5297	22.42	18000	18000	17750	23200	12500	17850	17860.05	2.45	0	1225	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2104	7.88	0.61	12	0.05	2279.00	29255.00	36250	20220712	-50.46	17350	20230706	3.52	22100	-18.73	20230201	17350	3.52	20230706	36250	-50.46	20220712	17350	3.52	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
126	20230710	120702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17880	30	2	0.17	75323960	4221	17.87	18000	18000	17750	23200	12500	17850	17845.05	2.45	0	1228	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2095	7.85	0.61	12	0.04	2279.00	29255.00	36250	20220712	-50.68	17350	20230706	3.05	22100	-19.10	20230201	17350	3.05	20230706	36250	-50.68	20220712	17350	3.05	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
127	20230710	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17890	40	2	0.22	68840250	3858	16.33	18000	18000	17750	23200	12500	17850	17843.51	2.45	0	1256	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2096	7.85	0.61	12	0.03	2279.00	29255.00	36250	20220712	-50.65	17350	20230706	3.11	22100	-19.05	20230201	17350	3.11	20230706	36250	-50.65	20220712	17350	3.11	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
128	20230710	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17870	20	2	0.11	61352660	3439	14.56	18000	18000	17750	23200	12500	17850	17840.26	2.45	0	1004	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2094	7.84	0.61	12	0.03	2279.00	29255.00	36250	20220712	-50.70	17350	20230706	3.00	22100	-19.14	20230201	17350	3.00	20230706	36250	-50.70	20220712	17350	3.00	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
129	20230710	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17950	100	2	0.56	1644150	92	0.39	18000	18000	17800	23200	12500	17850	17871.20	2.45	0	-69	18416	18132	17816	17532	17216	18275	17675	117	5350	1000	12490	10	1	11715480	2103	7.88	0.61	12	0.00	2279.00	29255.00	36250	20220712	-50.48	17350	20230706	3.46	22100	-18.78	20230201	17350	3.46	20230706	36250	-50.48	20220712	17350	3.46	20230706	1.62	N	110790	1000	117 억	286906	N	N	0	N	N
130	20230707	160653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17850	20	2	0.11	413086690	23362	38.00	17820	18100	17500	23150	12490	17830	17681.99	2.49	0	-5167	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2091	7.83	0.61	12	0.20	2279.00	29255.00	36250	20220712	-50.76	17350	20230706	2.88	22100	-19.23	20230201	17350	2.88	20230706	36250	-50.76	20220712	17350	2.88	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
131	20230707	150653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17600	-230	5	-1.29	373787620	21152	34.40	17820	18100	17500	23150	12490	17830	17671.50	2.49	0	-5126	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2062	7.72	0.60	12	0.18	2279.00	29255.00	36250	20220712	-51.45	17350	20230706	1.44	22100	-20.36	20230201	17350	1.44	20230706	36250	-51.45	20220712	17350	1.44	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
132	20230707	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17510	-320	5	-1.79	318868630	18043	29.35	17820	18100	17500	23150	12490	17830	17672.71	2.49	0	-4073	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2051	7.68	0.60	12	0.15	2279.00	29255.00	36250	20220712	-51.70	17350	20230706	0.92	22100	-20.77	20230201	17350	0.92	20230706	36250	-51.70	20220712	17350	0.92	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
133	20230707	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17780	-50	5	-0.28	267758430	15128	24.61	17820	18100	17510	23150	12490	17830	17699.53	2.49	0	-4042	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2083	7.80	0.61	12	0.13	2279.00	29255.00	36250	20220712	-50.95	17350	20230706	2.48	22100	-19.55	20230201	17350	2.48	20230706	36250	-50.95	20220712	17350	2.48	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
134	20230707	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17650	-180	5	-1.01	237351440	13415	21.82	17820	18100	17510	23150	12490	17830	17692.99	2.49	0	-2979	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2068	7.74	0.60	12	0.11	2279.00	29255.00	36250	20220712	-51.31	17350	20230706	1.73	22100	-20.14	20230201	17350	1.73	20230706	36250	-51.31	20220712	17350	1.73	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
135	20230707	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17550	-280	5	-1.57	196639360	11092	18.04	17820	18100	17550	23150	12490	17830	17728.03	2.49	0	-2868	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2056	7.70	0.60	12	0.09	2279.00	29255.00	36250	20220712	-51.59	17350	20230706	1.15	22100	-20.59	20230201	17350	1.15	20230706	36250	-51.59	20220712	17350	1.15	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
136	20230707	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17650	-180	5	-1.01	99678690	5576	9.07	17820	18100	17600	23150	12490	17830	17876.38	2.49	0	-2698	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2068	7.74	0.60	12	0.05	2279.00	29255.00	36250	20220712	-51.31	17350	20230706	1.73	22100	-20.14	20230201	17350	1.73	20230706	36250	-51.31	20220712	17350	1.73	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
137	20230707	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17600	-230	5	-1.29	248700	14	0.02	17820	17820	17600	23150	12490	17830	17764.29	2.49	0	-1	18723	18276	17813	17366	16903	18045	17135	117	5330	1000	12480	10	1	11715480	2062	7.72	0.60	12	0.00	2279.00	29255.00	36250	20220712	-51.45	17350	20230706	1.44	22100	-20.36	20230201	17350	1.44	20230706	36250	-51.45	20220712	17350	1.44	20230706	1.62	N	110790	1000	117 억	292073	N	N	10	N	N
138	20230706	160654	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17830	-430	5	-2.35	1090081550	61481	421.10	18260	18260	17350	23700	12790	18260	17730.38	2.60	0	-11978	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2089	7.82	0.61	12	0.52	2279.00	29255.00	36250	20220712	-50.81	17350	20230706	2.77	22100	-19.32	20230201	17350	2.77	20230706	36250	-50.81	20220712	17350	2.77	20230706	1.64	N	110790	1000	117 억	304055	N	N	10	N	N
139	20230706	150655	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17680	-580	5	-3.18	1016682100	57359	392.87	18260	18260	17350	23700	12790	18260	17724.89	2.60	0	-10012	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2071	7.76	0.60	12	0.49	2279.00	29255.00	36250	20220712	-51.23	17350	20230706	1.90	22100	-20.00	20230201	17350	1.90	20230706	36250	-51.23	20220712	17350	1.90	20230706	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
140	20230706	140656	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17640	-620	5	-3.40	983749370	55491	380.08	18260	18260	17350	23700	12790	18260	17728.09	2.60	0	-9309	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2067	7.74	0.60	12	0.47	2279.00	29255.00	36250	20220712	-51.34	17350	20230706	1.67	22100	-20.18	20230201	17350	1.67	20230706	36250	-51.34	20220712	17350	1.67	20230706	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
141	20230706	130655	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17580	-680	5	-3.72	700541680	39442	270.15	18260	18260	17350	23700	12790	18260	17761.31	2.60	0	-8947	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2060	7.71	0.60	12	0.34	2279.00	29255.00	36250	20220712	-51.50	17350	20230706	1.33	22100	-20.45	20230201	17350	1.33	20230706	36250	-51.50	20220712	17350	1.33	20230706	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
142	20230706	120653	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17470	-790	5	-4.33	446948040	25096	171.89	18260	18260	17350	23700	12790	18260	17809.53	2.60	0	-6430	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2047	7.67	0.60	12	0.21	2279.00	29255.00	36250	20220712	-51.81	17350	20230706	0.69	22100	-20.95	20230201	17350	0.69	20230706	36250	-51.81	20220712	17350	0.69	20230706	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
143	20230706	110659	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17880	-380	5	-2.08	246625700	13723	93.99	18260	18260	17870	23700	12790	18260	17971.70	2.60	0	-3790	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2095	7.85	0.61	12	0.12	2279.00	29255.00	36250	20220712	-50.68	17870	20230706	0.06	22100	-19.10	20230201	17870	0.06	20230706	36250	-50.68	20220712	17870	0.06	20230706	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
144	20230706	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17930	-330	5	-1.81	141301890	7839	53.69	18260	18260	17930	23700	12790	18260	18025.50	2.60	0	-2715	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2101	7.87	0.61	12	0.07	2279.00	29255.00	36250	20220712	-50.54	17900	20230502	0.17	22100	-18.87	20230201	17900	0.17	20230502	36250	-50.54	20220712	17900	0.17	20230502	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
145	20230706	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18170	-90	5	-0.49	3894560	214	1.47	18260	18260	18170	23700	12790	18260	18198.88	2.60	0	-193	18500	18380	18240	18120	17980	18440	18180	117	5455	1000	12780	10	1	11715480	2129	7.97	0.62	12	0.00	2279.00	29255.00	36250	20220712	-49.88	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36250	-49.88	20220712	17900	1.51	20230502	1.64	N	110790	1000	117 억	304055	N	N	2	N	N
146	20230705	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18260	10	2	0.05	265373530	14599	98.24	18120	18360	18100	23700	12780	18250	18177.51	2.61	0	-1227	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2139	8.01	0.62	12	0.12	2279.00	29255.00	36250	20220712	-49.63	17900	20230502	2.01	22100	-17.38	20230201	17900	2.01	20230502	36250	-49.63	20220712	17900	2.01	20230502	1.64	N	110790	1000	117 억	305281	N	N	2	N	N
147	20230705	150649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18240	-10	5	-0.05	261184280	14369	96.70	18120	18360	18100	23700	12780	18250	18176.93	2.61	0	-1214	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2137	8.00	0.62	12	0.12	2279.00	29255.00	36250	20220712	-49.68	17900	20230502	1.90	22100	-17.47	20230201	17900	1.90	20230502	36250	-49.68	20220712	17900	1.90	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
148	20230705	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18200	-50	5	-0.27	228442230	12572	84.60	18120	18360	18100	23700	12780	18250	18170.72	2.61	0	-1452	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2132	7.99	0.62	12	0.11	2279.00	29255.00	36250	20220712	-49.79	17900	20230502	1.68	22100	-17.65	20230201	17900	1.68	20230502	36250	-49.79	20220712	17900	1.68	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
149	20230705	130644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18110	-140	5	-0.77	205124480	11291	75.98	18120	18360	18100	23700	12780	18250	18167.08	2.61	0	-1285	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2122	7.95	0.62	12	0.10	2279.00	29255.00	36250	20220712	-50.04	17900	20230502	1.17	22100	-18.05	20230201	17900	1.17	20230502	36250	-50.04	20220712	17900	1.17	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
150	20230705	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18270	20	2	0.11	164605730	9057	60.95	18120	18360	18100	23700	12780	18250	18174.42	2.61	0	-684	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2140	8.02	0.62	12	0.08	2279.00	29255.00	36250	20220712	-49.60	17900	20230502	2.07	22100	-17.33	20230201	17900	2.07	20230502	36250	-49.60	20220712	17900	2.07	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
151	20230705	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18140	-110	5	-0.60	142311560	7833	52.71	18120	18360	18100	23700	12780	18250	18168.21	2.61	0	-534	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2125	7.96	0.62	12	0.07	2279.00	29255.00	36250	20220712	-49.96	17900	20230502	1.34	22100	-17.92	20230201	17900	1.34	20230502	36250	-49.96	20220712	17900	1.34	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
152	20230705	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18250	0	3	0.00	91607240	5054	34.01	18120	18360	18100	23700	12780	18250	18125.69	2.61	0	-79	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2138	8.01	0.62	12	0.04	2279.00	29255.00	36250	20220712	-49.66	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36250	-49.66	20220712	17900	1.96	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
153	20230705	090643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18340	90	2	0.49	1181110	65	0.44	18120	18360	18120	23700	12780	18250	18170.92	2.61	0	0	18490	18370	18230	18110	17970	18300	18040	117	5460	1000	12770	10	1	11715480	2149	8.05	0.63	12	0.00	2279.00	29255.00	36250	20220712	-49.41	17900	20230502	2.46	22100	-17.01	20230201	17900	2.46	20230502	36250	-49.41	20220712	17900	2.46	20230502	1.64	N	110790	1000	117 억	305281	N	N	0	N	N
154	20230704	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18250	-110	5	-0.60	269585930	14851	117.00	18270	18350	18090	23850	12860	18360	18152.09	2.62	0	-133	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2138	8.01	0.62	12	0.13	2279.00	29255.00	36250	20220712	-49.66	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36250	-49.66	20220712	17900	1.96	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
155	20230704	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18220	-140	5	-0.76	248951060	13716	108.06	18270	18350	18090	23850	12860	18360	18150.41	2.62	0	-699	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2135	7.99	0.62	12	0.12	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
156	20230704	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18150	-210	5	-1.14	138043230	7604	59.91	18270	18350	18100	23850	12860	18360	18154.03	2.62	0	-1484	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2126	7.96	0.62	12	0.06	2279.00	29255.00	36250	20220712	-49.93	17900	20230502	1.40	22100	-17.87	20230201	17900	1.40	20230502	36250	-49.93	20220712	17900	1.40	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
157	20230704	130629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18270	-90	5	-0.49	131453170	7241	57.05	18270	18350	18100	23850	12860	18360	18154.01	2.62	0	-1433	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2140	8.02	0.62	12	0.06	2279.00	29255.00	36250	20220712	-49.60	17900	20230502	2.07	22100	-17.33	20230201	17900	2.07	20230502	36250	-49.60	20220712	17900	2.07	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
158	20230704	120635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18160	-200	5	-1.09	79766100	4389	34.58	18270	18350	18120	23850	12860	18360	18174.09	2.62	0	-1773	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2128	7.97	0.62	12	0.04	2279.00	29255.00	36250	20220712	-49.90	17900	20230502	1.45	22100	-17.83	20230201	17900	1.45	20230502	36250	-49.90	20220712	17900	1.45	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
159	20230704	110631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18170	-190	5	-1.03	55459260	3049	24.02	18270	18350	18120	23850	12860	18360	18189.33	2.62	0	-1724	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2129	7.97	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.88	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36250	-49.88	20220712	17900	1.51	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
160	20230704	100629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18180	-180	5	-0.98	28383090	1559	12.28	18270	18350	18170	23850	12860	18360	18205.96	2.62	0	-873	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2130	7.98	0.62	12	0.01	2279.00	29255.00	36250	20220712	-49.85	17900	20230502	1.56	22100	-17.74	20230201	17900	1.56	20230502	36250	-49.85	20220712	17900	1.56	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
161	20230704	090628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18200	-160	5	-0.87	3478780	191	1.50	18270	18270	18200	23850	12860	18360	18213.51	2.62	0	-4	18566	18462	18256	18152	17946	18515	18205	117	5495	1000	12850	10	1	11715480	2132	7.99	0.62	12	0.00	2279.00	29255.00	36250	20220712	-49.79	17900	20230502	1.68	22100	-17.65	20230201	17900	1.68	20230502	36250	-49.79	20220712	17900	1.68	20230502	1.68	N	110790	1000	117 억	306600	N	N	0	N	N
162	20230703	160621	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18360	130	2	0.71	231013390	12693	80.39	18220	18360	18050	23650	12770	18230	18200.04	2.62	0	-850	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2151	8.06	0.63	12	0.11	2279.00	29255.00	36250	20220712	-49.35	17900	20230502	2.57	22100	-16.92	20230201	17900	2.57	20230502	36250	-49.35	20220712	17900	2.57	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
163	20230703	150629	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18300	70	2	0.38	207805970	11427	72.37	18220	18350	18050	23650	12770	18230	18185.52	2.62	0	-817	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2144	8.03	0.63	12	0.10	2279.00	29255.00	36250	20220712	-49.52	17900	20230502	2.23	22100	-17.19	20230201	17900	2.23	20230502	36250	-49.52	20220712	17900	2.23	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
164	20230703	140628	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	-10	5	-0.05	172338960	9476	60.02	18220	18350	18050	23650	12770	18230	18186.89	2.62	0	-1026	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2135	7.99	0.62	12	0.08	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
165	20230703	130623	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-130	5	-0.71	133315030	7322	46.37	18220	18350	18050	23650	12770	18230	18207.46	2.62	0	-217	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2121	7.94	0.62	12	0.06	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
166	20230703	120630	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18230	0	3	0.00	73574090	4033	25.54	18220	18350	18210	23650	12770	18230	18243.02	2.62	0	318	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2136	8.00	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.71	17900	20230502	1.84	22100	-17.51	20230201	17900	1.84	20230502	36250	-49.71	20220712	17900	1.84	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
167	20230703	110625	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18280	50	2	0.27	68809200	3772	23.89	18220	18350	18210	23650	12770	18230	18242.10	2.62	0	265	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2142	8.02	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.57	17900	20230502	2.12	22100	-17.29	20230201	17900	2.12	20230502	36250	-49.57	20220712	17900	2.12	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
168	20230703	100614	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18230	0	3	0.00	64573050	3540	22.42	18220	18350	18210	23650	12770	18230	18240.97	2.62	0	237	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2136	8.00	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.71	17900	20230502	1.84	22100	-17.51	20230201	17900	1.84	20230502	36250	-49.71	20220712	17900	1.84	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N
169	20230703	090621	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18350	120	2	0.66	1676370	92	0.58	18220	18350	18220	23650	12770	18230	18221.41	2.62	0	86	18356	18292	18166	18102	17976	18325	18135	117	5440	1000	12760	10	1	11715480	2150	8.05	0.63	12	0.00	2279.00	29255.00	36250	20220712	-49.38	17900	20230502	2.51	22100	-16.97	20230201	17900	2.51	20230502	36250	-49.38	20220712	17900	2.51	20230502	1.66	N	110790	1000	117 억	307469	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History