KissMeData/098660/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-60	5	-2.96	57122856	28653	80.18	2010	2025	1936	2635	1425	2030	1993.60	0.22	680	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	1	1	12500976	246	12.16	0.78	12	0.23	162.00	2541.00	2870	20230525	-31.36	1910	20240201	3.14	2250	-12.44	20240513	1910	3.14	20240201	2855	-31.00	20231106	1910	3.14	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
3	20240531	150755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-40	5	-1.97	54604263	27375	76.61	2010	2025	1936	2635	1425	2030	1994.67	0.22	682	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	1	1	12500976	249	12.28	0.78	12	0.22	162.00	2541.00	2870	20230525	-30.66	1910	20240201	4.19	2250	-11.56	20240513	1910	4.19	20240201	2855	-30.30	20231106	1910	4.19	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
4	20240531	140755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1973	-57	5	-2.81	51802027	25964	72.66	2010	2025	1936	2635	1425	2030	1995.14	0.22	682	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	1	1	12500976	247	12.18	0.78	12	0.21	162.00	2541.00	2870	20230525	-31.25	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
5	20240531	130759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1999	-31	5	-1.53	33993367	16898	47.29	2010	2025	1998	2635	1425	2030	2011.68	0.22	-51	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	1	1	12500976	250	12.34	0.79	12	0.14	162.00	2541.00	2870	20230525	-30.35	1910	20240201	4.66	2250	-11.16	20240513	1910	4.66	20240201	2855	-29.98	20231106	1910	4.66	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
6	20240531	120804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2010	-20	5	-0.99	33386876	16595	46.44	2010	2025	1998	2635	1425	2030	2011.86	0.22	-51	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	5	1	12500976	251	12.41	0.79	12	0.13	162.00	2541.00	2870	20230525	-29.97	1910	20240201	5.24	2250	-10.67	20240513	1910	5.24	20240201	2855	-29.60	20231106	1910	5.24	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
7	20240531	110759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2005	-25	5	-1.23	31974277	15893	44.47	2010	2025	1998	2635	1425	2030	2011.84	0.22	-4	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	5	1	12500976	251	12.38	0.79	12	0.13	162.00	2541.00	2870	20230525	-30.14	1910	20240201	4.97	2250	-10.89	20240513	1910	4.97	20240201	2855	-29.77	20231106	1910	4.97	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
8	20240531	100800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2015	-15	5	-0.74	29917740	14867	41.60	2010	2025	2010	2635	1425	2030	2012.35	0.22	-27	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	5	1	12500976	252	12.44	0.79	12	0.12	162.00	2541.00	2870	20230525	-29.79	1910	20240201	5.50	2250	-10.44	20240513	1910	5.50	20240201	2855	-29.42	20231106	1910	5.50	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
9	20240531	090757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2010	-20	5	-0.99	4052440	2016	5.64	2010	2015	2010	2635	1425	2030	2010.10	0.22	-27	2074	2052	2023	2001	1972	2037	1986	63	605	500	1330	5	1	12500976	251	12.41	0.79	12	0.02	162.00	2541.00	2870	20230525	-29.97	1910	20240201	5.24	2250	-10.67	20240513	1910	5.24	20240201	2855	-29.60	20231106	1910	5.24	20240201	0.33	N	098660	500	62 억	27237	N	N	N	N
10	20240530	160754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2030	-20	5	-0.98	71783354	35735	119.80	2045	2045	1994	2665	1435	2050	2008.39	0.23	-3054	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	254	12.53	0.80	12	0.29	162.00	2541.00	2880	20230523	-29.51	1910	20240201	6.28	2250	-9.78	20240513	1910	6.28	20240201	2855	-28.90	20231106	1910	6.28	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
11	20240530	150755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	-50	5	-2.44	71174094	35434	118.79	2045	2045	1994	2665	1435	2050	2008.25	0.23	-3014	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	250	12.35	0.79	12	0.28	162.00	2541.00	2880	20230523	-30.56	1910	20240201	4.71	2250	-11.11	20240513	1910	4.71	20240201	2855	-29.95	20231106	1910	4.71	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
12	20240530	140754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	-55	5	-2.68	69300090	34500	115.66	2045	2045	1994	2665	1435	2050	2008.30	0.23	-2806	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	1	1	12500976	249	12.31	0.79	12	0.28	162.00	2541.00	2880	20230523	-30.73	1910	20240201	4.45	2250	-11.33	20240513	1910	4.45	20240201	2855	-30.12	20231106	1910	4.45	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
13	20240530	130756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1999	-51	5	-2.49	43750364	21701	72.75	2045	2045	1994	2665	1435	2050	2015.53	0.23	-2260	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	1	1	12500976	250	12.34	0.79	12	0.17	162.00	2541.00	2880	20230523	-30.59	1910	20240201	4.66	2250	-11.16	20240513	1910	4.66	20240201	2855	-29.98	20231106	1910	4.66	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
14	20240530	120754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2015	-35	5	-1.71	30857390	15256	51.14	2045	2045	2010	2665	1435	2050	2022.04	0.23	-1750	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	252	12.44	0.79	12	0.12	162.00	2541.00	2880	20230523	-30.03	1910	20240201	5.50	2250	-10.44	20240513	1910	5.50	20240201	2855	-29.42	20231106	1910	5.50	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
15	20240530	110755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2010	-40	5	-1.95	19041400	9396	31.50	2045	2045	2010	2665	1435	2050	2025.69	0.23	-1514	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	251	12.41	0.79	12	0.08	162.00	2541.00	2880	20230523	-30.21	1910	20240201	5.24	2250	-10.67	20240513	1910	5.24	20240201	2855	-29.60	20231106	1910	5.24	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
16	20240530	100756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2030	-20	5	-0.98	7768080	3824	12.82	2045	2045	2010	2665	1435	2050	2029.66	0.23	-1228	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	254	12.53	0.80	12	0.03	162.00	2541.00	2880	20230523	-29.51	1910	20240201	6.28	2250	-9.78	20240513	1910	6.28	20240201	2855	-28.90	20231106	1910	6.28	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
17	20240530	090755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2015	-35	5	-1.71	3513155	1725	5.78	2045	2045	2010	2665	1435	2050	2033.47	0.23	-806	2153	2101	2063	2011	1973	2082	1992	63	615	500	1350	5	1	12500976	252	12.44	0.79	12	0.01	162.00	2541.00	2880	20230523	-30.03	1910	20240201	5.50	2250	-10.44	20240513	1910	5.50	20240201	2855	-29.42	20231106	1910	5.50	20240201	0.32	N	098660	500	62 억	28533	N	N	N	N
18	20240529	160748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-55	5	-2.61	61655850	29830	134.95	2105	2115	2025	2735	1475	2105	2066.31	0.23	-571	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	256	12.65	0.81	12	0.24	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2855	-28.20	20231106	1910	7.33	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
19	20240529	150747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2040	-65	5	-3.09	52571540	25391	114.87	2105	2115	2035	2735	1475	2105	2069.84	0.23	1727	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	255	12.59	0.80	12	0.20	162.00	2541.00	2880	20230523	-29.17	1910	20240201	6.81	2250	-9.33	20240513	1910	6.81	20240201	2855	-28.55	20231106	1910	6.81	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
20	20240529	140748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2045	-60	5	-2.85	34700775	16680	75.46	2105	2115	2040	2735	1475	2105	2079.69	0.23	957	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	256	12.62	0.80	12	0.13	162.00	2541.00	2880	20230523	-28.99	1910	20240201	7.07	2250	-9.11	20240513	1910	7.07	20240201	2855	-28.37	20231106	1910	7.07	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
21	20240529	130751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-55	5	-2.61	32584385	15645	70.78	2105	2115	2045	2735	1475	2105	2082.06	0.23	1159	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	256	12.65	0.81	12	0.13	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2855	-28.20	20231106	1910	7.33	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
22	20240529	120753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2090	-15	5	-0.71	24984840	11941	54.02	2105	2115	2070	2735	1475	2105	2091.85	0.23	-686	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	261	12.90	0.82	12	0.10	162.00	2541.00	2880	20230523	-27.43	1910	20240201	9.42	2250	-7.11	20240513	1910	9.42	20240201	2855	-26.80	20231106	1910	9.42	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
23	20240529	110750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	5	2	0.24	18601475	8892	40.23	2105	2115	2075	2735	1475	2105	2091.22	0.23	-1652	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	264	13.02	0.83	12	0.07	162.00	2541.00	2880	20230523	-26.74	1910	20240201	10.47	2250	-6.22	20240513	1910	10.47	20240201	2855	-26.09	20231106	1910	10.47	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
24	20240529	100748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2090	-15	5	-0.71	10637455	5093	23.04	2105	2105	2075	2735	1475	2105	2087.02	0.23	-1593	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	261	12.90	0.82	12	0.04	162.00	2541.00	2880	20230523	-27.43	1910	20240201	9.42	2250	-7.11	20240513	1910	9.42	20240201	2855	-26.80	20231106	1910	9.42	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
25	20240529	090745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2080	-25	5	-1.19	7109835	3400	15.38	2105	2105	2080	2735	1475	2105	2088.96	0.23	-1593	2155	2130	2080	2055	2005	2142	2067	63	630	500	1380	5	1	12500976	260	12.84	0.82	12	0.03	162.00	2541.00	2880	20230523	-27.78	1910	20240201	8.90	2250	-7.56	20240513	1910	8.90	20240201	2855	-27.15	20231106	1910	8.90	20240201	0.32	N	098660	500	62 억	28848	N	N	N	N
26	20240528	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	50	2	2.43	45430795	22104	74.81	2055	2105	2030	2670	1440	2055	2055.32	0.23	-591	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	263	12.99	0.83	12	0.18	162.00	2541.00	2880	20230523	-26.91	1910	20240201	10.21	2250	-6.44	20240513	1910	10.21	20240201	2855	-26.27	20231106	1910	10.21	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
27	20240528	150746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2075	20	2	0.97	39657710	19337	65.44	2055	2105	2030	2670	1440	2055	2050.85	0.23	-607	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	259	12.81	0.82	12	0.15	162.00	2541.00	2880	20230523	-27.95	1910	20240201	8.64	2250	-7.78	20240513	1910	8.64	20240201	2855	-27.32	20231106	1910	8.64	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
28	20240528	140747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2075	20	2	0.97	38708100	18878	63.89	2055	2105	2030	2670	1440	2055	2050.41	0.23	-607	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	259	12.81	0.82	12	0.15	162.00	2541.00	2880	20230523	-27.95	1910	20240201	8.64	2250	-7.78	20240513	1910	8.64	20240201	2855	-27.32	20231106	1910	8.64	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
29	20240528	130744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2055	0	3	0.00	34896745	17038	57.66	2055	2065	2030	2670	1440	2055	2048.14	0.23	-300	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	257	12.69	0.81	12	0.14	162.00	2541.00	2880	20230523	-28.65	1910	20240201	7.59	2250	-8.67	20240513	1910	7.59	20240201	2855	-28.02	20231106	1910	7.59	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
30	20240528	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2040	-15	5	-0.73	27861505	13597	46.02	2055	2065	2030	2670	1440	2055	2049.06	0.23	-278	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	255	12.59	0.80	12	0.11	162.00	2541.00	2880	20230523	-29.17	1910	20240201	6.81	2250	-9.33	20240513	1910	6.81	20240201	2855	-28.55	20231106	1910	6.81	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
31	20240528	110729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	10	2	0.49	22698380	11064	37.45	2055	2065	2035	2670	1440	2055	2051.53	0.23	-365	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	258	12.75	0.81	12	0.09	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2855	-27.67	20231106	1910	8.12	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
32	20240528	100745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2040	-15	5	-0.73	9209535	4488	15.19	2055	2055	2035	2670	1440	2055	2051.98	0.23	-3	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	255	12.59	0.80	12	0.04	162.00	2541.00	2880	20230523	-29.17	1910	20240201	6.81	2250	-9.33	20240513	1910	6.81	20240201	2855	-28.55	20231106	1910	6.81	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
33	20240528	090746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2055	0	3	0.00	5437390	2646	8.96	2055	2055	2035	2670	1440	2055	2054.95	0.23	-3	2091	2072	2041	2022	1991	2082	2032	63	615	500	1350	5	1	12500976	257	12.69	0.81	12	0.02	162.00	2541.00	2880	20230523	-28.65	1910	20240201	7.59	2250	-8.67	20240513	1910	7.59	20240201	2855	-28.02	20231106	1910	7.59	20240201	0.31	N	098660	500	62 억	29027	N	N	N	N
34	20240527	160734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2055	-5	5	-0.24	59970790	29529	106.73	2025	2060	2010	2675	1445	2060	2030.64	0.22	1426	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	257	12.69	0.81	12	0.24	162.00	2541.00	2880	20230523	-28.65	1910	20240201	7.59	2250	-8.67	20240513	1910	7.59	20240201	2855	-28.02	20231106	1910	7.59	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
35	20240527	150746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2035	-25	5	-1.21	59220230	29161	105.40	2025	2060	2010	2675	1445	2060	2030.52	0.22	1430	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	254	12.56	0.80	12	0.23	162.00	2541.00	2880	20230523	-29.34	1910	20240201	6.54	2250	-9.56	20240513	1910	6.54	20240201	2855	-28.72	20231106	1910	6.54	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
36	20240527	140743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	-35	5	-1.70	53006700	26103	94.35	2025	2060	2010	2675	1445	2060	2030.36	0.22	917	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	253	12.50	0.80	12	0.21	162.00	2541.00	2880	20230523	-29.69	1910	20240201	6.02	2250	-10.00	20240513	1910	6.02	20240201	2855	-29.07	20231106	1910	6.02	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
37	20240527	130743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	-35	5	-1.70	51783100	25500	92.17	2025	2060	2010	2675	1445	2060	2030.39	0.22	918	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	253	12.50	0.80	12	0.20	162.00	2541.00	2880	20230523	-29.69	1910	20240201	6.02	2250	-10.00	20240513	1910	6.02	20240201	2855	-29.07	20231106	1910	6.02	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
38	20240527	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2015	-45	5	-2.18	48083120	23668	85.55	2025	2060	2010	2675	1445	2060	2031.23	0.22	801	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	252	12.44	0.79	12	0.19	162.00	2541.00	2880	20230523	-30.03	1910	20240201	5.50	2250	-10.44	20240513	1910	5.50	20240201	2855	-29.42	20231106	1910	5.50	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
39	20240527	110743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	-35	5	-1.70	36534425	17952	64.89	2025	2060	2010	2675	1445	2060	2034.73	0.22	193	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	253	12.50	0.80	12	0.14	162.00	2541.00	2880	20230523	-29.69	1910	20240201	6.02	2250	-10.00	20240513	1910	6.02	20240201	2855	-29.07	20231106	1910	6.02	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
40	20240527	100742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-10	5	-0.49	28158135	13849	50.06	2025	2060	2010	2675	1445	2060	2032.68	0.22	193	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	256	12.65	0.81	12	0.11	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2855	-28.20	20231106	1910	7.33	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
41	20240527	090742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2015	-45	5	-2.18	12338360	6094	22.03	2025	2040	2015	2675	1445	2060	2023.00	0.22	-13	2100	2080	2060	2040	2020	2070	2030	63	615	500	1350	5	1	12500976	252	12.44	0.79	12	0.05	162.00	2541.00	2880	20230523	-30.03	1910	20240201	5.50	2250	-10.44	20240513	1910	5.50	20240201	2855	-29.42	20231106	1910	5.50	20240201	0.30	N	098660	500	62 억	27588	N	N	N	N
42	20240524	160703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2060	-30	5	-1.44	56841380	27666	78.63	2080	2080	2040	2715	1465	2090	2053.56	0.22	-80	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	258	12.72	0.81	12	0.22	162.00	2541.00	2880	20230523	-28.47	1910	20240201	7.85	2250	-8.44	20240513	1910	7.85	20240201	2870	-28.22	20230525	1910	7.85	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
43	20240524	150704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2045	-45	5	-2.15	53803945	26184	74.41	2080	2080	2040	2715	1465	2090	2053.80	0.22	-34	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	256	12.62	0.80	12	0.21	162.00	2541.00	2880	20230523	-28.99	1910	20240201	7.07	2250	-9.11	20240513	1910	7.07	20240201	2870	-28.75	20230525	1910	7.07	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
44	20240524	140706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-40	5	-1.91	46239600	22489	63.91	2080	2080	2040	2715	1465	2090	2054.92	0.22	-25	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	256	12.65	0.81	12	0.18	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2870	-28.57	20230525	1910	7.33	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
45	20240524	130704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-40	5	-1.91	43651825	21232	60.34	2080	2080	2040	2715	1465	2090	2054.69	0.22	-25	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	256	12.65	0.81	12	0.17	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2870	-28.57	20230525	1910	7.33	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
46	20240524	120705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-25	5	-1.20	28289440	13716	38.98	2080	2080	2050	2715	1465	2090	2060.91	0.22	-34	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	258	12.75	0.81	12	0.11	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2870	-28.05	20230525	1910	8.12	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
47	20240524	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-40	5	-1.91	25259910	12248	34.81	2080	2080	2050	2715	1465	2090	2060.55	0.22	-34	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	256	12.65	0.81	12	0.10	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2870	-28.57	20230525	1910	7.33	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
48	20240524	100708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-25	5	-1.20	19184695	9292	26.41	2080	2080	2050	2715	1465	2090	2062.40	0.22	-34	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	258	12.75	0.81	12	0.07	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2870	-28.05	20230525	1910	8.12	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
49	20240524	090704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2080	-10	5	-0.48	2590915	1242	3.53	2080	2080	2075	2715	1465	2090	2079.99	0.22	5	2170	2130	2110	2070	2050	2120	2060	63	625	500	1370	5	1	12500976	260	12.84	0.82	12	0.01	162.00	2541.00	2880	20230523	-27.78	1910	20240201	8.90	2250	-7.56	20240513	1910	8.90	20240201	2870	-27.53	20230525	1910	8.90	20240201	0.29	N	098660	500	62 억	27623	N	N	N	N
50	20240523	160701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2090	-60	5	-2.79	74684000	35187	162.77	2120	2150	2090	2795	1505	2150	2122.49	0.22	-1048	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	261	12.90	0.82	12	0.28	162.00	2541.00	2880	20230523	-27.43	1910	20240201	9.42	2250	-7.11	20240513	1910	9.42	20240201	2880	-27.43	20230523	1910	9.42	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
51	20240523	150706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	0	3	0.00	60608445	28534	132.00	2120	2150	2095	2795	1505	2150	2124.08	0.22	-1214	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	269	13.27	0.85	12	0.23	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2250	-4.44	20240513	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
52	20240523	140707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-25	5	-1.16	57379945	27015	124.97	2120	2150	2095	2795	1505	2150	2124.00	0.22	-1212	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	266	13.12	0.84	12	0.22	162.00	2541.00	2880	20230523	-26.22	1910	20240201	11.26	2250	-5.56	20240513	1910	11.26	20240201	2880	-26.22	20230523	1910	11.26	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
53	20240523	130705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-10	5	-0.47	54544380	25680	118.80	2120	2150	2095	2795	1505	2150	2124.00	0.22	-1215	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	268	13.21	0.84	12	0.21	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2250	-4.89	20240513	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
54	20240523	120701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-15	5	-0.70	49910695	23502	108.72	2120	2150	2095	2795	1505	2150	2123.68	0.22	-1126	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	267	13.18	0.84	12	0.19	162.00	2541.00	2880	20230523	-25.87	1910	20240201	11.78	2250	-5.11	20240513	1910	11.78	20240201	2880	-25.87	20230523	1910	11.78	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
55	20240523	110701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-20	5	-0.93	47523685	22383	103.54	2120	2150	2095	2795	1505	2150	2123.20	0.22	-1126	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	266	13.15	0.84	12	0.18	162.00	2541.00	2880	20230523	-26.04	1910	20240201	11.52	2250	-5.33	20240513	1910	11.52	20240201	2880	-26.04	20230523	1910	11.52	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
56	20240523	100703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-25	5	-1.16	45207705	21283	98.45	2120	2150	2095	2795	1505	2150	2124.12	0.22	-412	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	266	13.12	0.84	12	0.17	162.00	2541.00	2880	20230523	-26.22	1910	20240201	11.26	2250	-5.56	20240513	1910	11.26	20240201	2880	-26.22	20230523	1910	11.26	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
57	20240523	090706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-25	5	-1.16	1605625	756	3.50	2120	2150	2120	2795	1505	2150	2123.84	0.22	-51	2220	2185	2115	2080	2010	2202	2097	63	645	500	1410	5	1	12500976	266	13.12	0.84	12	0.01	162.00	2541.00	2880	20230523	-26.22	1910	20240201	11.26	2250	-5.56	20240513	1910	11.26	20240201	2880	-26.22	20230523	1910	11.26	20240201	0.28	N	098660	500	62 억	27969	N	N	N	N
58	20240522	160656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	35	2	1.65	45193050	21617	61.63	2075	2150	2045	2745	1485	2115	2090.55	0.23	-659	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	269	13.27	0.85	12	0.17	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2250	-4.44	20240513	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
59	20240522	150700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2075	-40	5	-1.89	33863700	16289	46.44	2075	2115	2045	2745	1485	2115	2078.79	0.23	-535	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	259	12.81	0.82	12	0.13	162.00	2541.00	2880	20230523	-27.95	1910	20240201	8.64	2250	-7.78	20240513	1910	8.64	20240201	2880	-27.95	20230523	1910	8.64	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
60	20240522	140702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2100	-15	5	-0.71	27887835	13417	38.25	2075	2115	2045	2745	1485	2115	2078.37	0.23	-676	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	263	12.96	0.83	12	0.11	162.00	2541.00	2880	20230523	-27.08	1910	20240201	9.95	2250	-6.67	20240513	1910	9.95	20240201	2880	-27.08	20230523	1910	9.95	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
61	20240522	130658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-50	5	-2.36	21075895	10164	28.98	2075	2095	2045	2745	1485	2115	2073.32	0.23	-554	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	258	12.75	0.81	12	0.08	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2880	-28.30	20230523	1910	8.12	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
62	20240522	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-50	5	-2.36	20179075	9732	27.74	2075	2095	2045	2745	1485	2115	2073.20	0.23	-546	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	258	12.75	0.81	12	0.08	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2880	-28.30	20230523	1910	8.12	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
63	20240522	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-50	5	-2.36	14444620	6968	19.86	2075	2095	2045	2745	1485	2115	2072.60	0.23	-546	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	258	12.75	0.81	12	0.06	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2880	-28.30	20230523	1910	8.12	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
64	20240522	100700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	-65	5	-3.07	10955305	5278	15.05	2075	2095	2045	2745	1485	2115	2075.17	0.23	-553	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	256	12.65	0.81	12	0.04	162.00	2541.00	2880	20230523	-28.82	1910	20240201	7.33	2250	-8.89	20240513	1910	7.33	20240201	2880	-28.82	20230523	1910	7.33	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
65	20240522	090701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2075	-40	5	-1.89	763490	366	1.04	2075	2090	2075	2745	1485	2115	2079.90	0.23	-140	2158	2136	2093	2071	2028	2147	2082	63	630	500	1390	5	1	12500976	259	12.81	0.82	12	0.00	162.00	2541.00	2880	20230523	-27.95	1910	20240201	8.64	2250	-7.78	20240513	1910	8.64	20240201	2880	-27.95	20230523	1910	8.64	20240201	0.26	N	098660	500	62 억	28632	N	N	N	N
66	20240521	160653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	0	3	0.00	73139755	35078	113.50	2110	2115	2050	2745	1485	2115	2084.61	0.23	435	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	264	13.06	0.83	12	0.28	162.00	2541.00	2880	20230523	-26.56	1910	20240201	10.73	2250	-6.00	20240513	1910	10.73	20240201	2880	-26.56	20230523	1910	10.73	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
67	20240521	150659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2070	-45	5	-2.13	63715710	30576	98.94	2110	2115	2050	2745	1485	2115	2083.82	0.23	666	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	259	12.78	0.81	12	0.24	162.00	2541.00	2880	20230523	-28.12	1910	20240201	8.38	2250	-8.00	20240513	1910	8.38	20240201	2880	-28.12	20230523	1910	8.38	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
68	20240521	140656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2065	-50	5	-2.36	56317605	26980	87.30	2110	2115	2055	2745	1485	2115	2087.36	0.23	645	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	258	12.75	0.81	12	0.22	162.00	2541.00	2880	20230523	-28.30	1910	20240201	8.12	2250	-8.22	20240513	1910	8.12	20240201	2880	-28.30	20230523	1910	8.12	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
69	20240521	130657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2085	-30	5	-1.42	50608235	24213	78.35	2110	2115	2065	2745	1485	2115	2090.10	0.23	634	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	261	12.87	0.82	12	0.19	162.00	2541.00	2880	20230523	-27.60	1910	20240201	9.16	2250	-7.33	20240513	1910	9.16	20240201	2880	-27.60	20230523	1910	9.16	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
70	20240521	120657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2075	-40	5	-1.89	44087695	21069	68.17	2110	2115	2065	2745	1485	2115	2092.51	0.23	634	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	259	12.81	0.82	12	0.17	162.00	2541.00	2880	20230523	-27.95	1910	20240201	8.64	2250	-7.78	20240513	1910	8.64	20240201	2880	-27.95	20230523	1910	8.64	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
71	20240521	110658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2080	-35	5	-1.65	29989095	14257	46.13	2110	2115	2075	2745	1485	2115	2103.45	0.23	123	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	260	12.84	0.82	12	0.11	162.00	2541.00	2880	20230523	-27.78	1910	20240201	8.90	2250	-7.56	20240513	1910	8.90	20240201	2880	-27.78	20230523	1910	8.90	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
72	20240521	100657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2085	-30	5	-1.42	26262205	12468	40.34	2110	2115	2080	2745	1485	2115	2106.35	0.23	-29	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	261	12.87	0.82	12	0.10	162.00	2541.00	2880	20230523	-27.60	1910	20240201	9.16	2250	-7.33	20240513	1910	9.16	20240201	2880	-27.60	20230523	1910	9.16	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
73	20240521	090653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-5	5	-0.24	19066975	9029	29.22	2110	2115	2085	2745	1485	2115	2111.74	0.23	1	2165	2140	2110	2085	2055	2125	2070	63	630	500	1390	5	1	12500976	264	13.02	0.83	12	0.07	162.00	2541.00	2880	20230523	-26.74	1910	20240201	10.47	2250	-6.22	20240513	1910	10.47	20240201	2880	-26.74	20230523	1910	10.47	20240201	0.25	N	098660	500	62 억	28191	N	N	N	N
74	20240517	160658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-20	5	-0.93	113084770	53205	248.17	2160	2160	2100	2805	1515	2160	2125.17	0.22	-1067	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	268	13.21	0.84	12	0.43	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2250	-4.89	20240513	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
75	20240517	150700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-30	5	-1.39	111506160	52465	244.72	2160	2160	2100	2805	1515	2160	2125.06	0.22	-1067	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	266	13.15	0.84	12	0.42	162.00	2541.00	2880	20230523	-26.04	1910	20240201	11.52	2250	-5.33	20240513	1910	11.52	20240201	2880	-26.04	20230523	1910	11.52	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
76	20240517	140654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	-45	5	-2.08	86362665	40603	189.39	2160	2160	2100	2805	1515	2160	2126.65	0.22	-1199	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	264	13.06	0.83	12	0.32	162.00	2541.00	2880	20230523	-26.56	1910	20240201	10.73	2250	-6.00	20240513	1910	10.73	20240201	2880	-26.56	20230523	1910	10.73	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
77	20240517	130649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-35	5	-1.62	71142325	33422	155.89	2160	2160	2100	2805	1515	2160	2128.20	0.22	-1701	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	266	13.12	0.84	12	0.27	162.00	2541.00	2880	20230523	-26.22	1910	20240201	11.26	2250	-5.56	20240513	1910	11.26	20240201	2880	-26.22	20230523	1910	11.26	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
78	20240517	120650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-30	5	-1.39	48404960	22682	105.80	2160	2160	2120	2805	1515	2160	2133.57	0.22	-484	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	266	13.15	0.84	12	0.18	162.00	2541.00	2880	20230523	-26.04	1910	20240201	11.52	2250	-5.33	20240513	1910	11.52	20240201	2880	-26.04	20230523	1910	11.52	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
79	20240517	110650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-30	5	-1.39	38144505	17864	83.32	2160	2160	2120	2805	1515	2160	2134.66	0.22	-500	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	266	13.15	0.84	12	0.14	162.00	2541.00	2880	20230523	-26.04	1910	20240201	11.52	2250	-5.33	20240513	1910	11.52	20240201	2880	-26.04	20230523	1910	11.52	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
80	20240517	100646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-20	5	-0.93	26424100	12349	57.60	2160	2160	2120	2805	1515	2160	2139.05	0.22	-541	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	268	13.21	0.84	12	0.10	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2250	-4.89	20240513	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
81	20240517	090650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-15	5	-0.69	8013090	3721	17.36	2160	2160	2145	2805	1515	2160	2152.63	0.22	-82	2220	2190	2175	2145	2130	2182	2137	63	645	500	1420	5	1	12500976	268	13.24	0.84	12	0.03	162.00	2541.00	2880	20230523	-25.52	1910	20240201	12.30	2250	-4.67	20240513	1910	12.30	20240201	2880	-25.52	20230523	1910	12.30	20240201	0.25	N	098660	500	62 억	27483	N	N	N	N
82	20240516	160646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	-60	5	-2.70	46796030	21439	127.89	2205	2205	2160	2885	1555	2220	2182.67	0.22	-71	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	270	13.33	0.85	12	0.17	162.00	2541.00	2880	20230523	-25.00	1910	20240201	13.09	2250	-4.00	20240513	1910	13.09	20240201	2880	-25.00	20230523	1910	13.09	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
83	20240516	150644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	-40	5	-1.80	41278725	18888	112.67	2205	2205	2160	2885	1555	2220	2185.36	0.22	-71	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	273	13.46	0.86	12	0.15	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2250	-3.11	20240513	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
84	20240516	140649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2185	-35	5	-1.58	36454880	16664	99.40	2205	2205	2160	2885	1555	2220	2187.55	0.22	-13	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	273	13.49	0.86	12	0.13	162.00	2541.00	2880	20230523	-24.13	1910	20240201	14.40	2250	-2.89	20240513	1910	14.40	20240201	2880	-24.13	20230523	1910	14.40	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
85	20240516	130645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	-45	5	-2.03	30983750	14145	84.38	2205	2205	2175	2885	1555	2220	2190.34	0.22	-4	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	272	13.43	0.86	12	0.11	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2250	-3.33	20240513	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
86	20240516	120643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2200	-20	5	-0.90	24457570	11146	66.49	2205	2205	2175	2885	1555	2220	2194.18	0.22	3	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	275	13.58	0.87	12	0.09	162.00	2541.00	2880	20230523	-23.61	1910	20240201	15.18	2250	-2.22	20240513	1910	15.18	20240201	2880	-23.61	20230523	1910	15.18	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
87	20240516	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	-40	5	-1.80	21035600	9584	57.17	2205	2205	2180	2885	1555	2220	2194.74	0.22	4	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	273	13.46	0.86	12	0.08	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2250	-3.11	20240513	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
88	20240516	100644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2195	-25	5	-1.13	15053875	6845	40.83	2205	2205	2195	2885	1555	2220	2199.11	0.22	4	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	274	13.55	0.86	12	0.05	162.00	2541.00	2880	20230523	-23.78	1910	20240201	14.92	2250	-2.44	20240513	1910	14.92	20240201	2880	-23.78	20230523	1910	14.92	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
89	20240516	090645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2205	-15	5	-0.68	2528985	1147	6.84	2205	2205	2200	2885	1555	2220	2204.22	0.22	4	2266	2242	2201	2177	2136	2255	2190	63	665	500	1460	5	1	12500976	276	13.61	0.87	12	0.01	162.00	2541.00	2880	20230523	-23.44	1910	20240201	15.45	2250	-2.00	20240513	1910	15.45	20240201	2880	-23.44	20230523	1910	15.45	20240201	0.25	N	098660	500	62 억	27459	N	N	N	N
90	20240514	160651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2220	40	2	1.83	36741025	16746	88.57	2180	2225	2160	2830	1530	2180	2193.31	0.22	-190	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	278	13.70	0.87	12	0.13	162.00	2541.00	2880	20230523	-22.92	1910	20240201	16.23	2250	-1.33	20240513	1910	16.23	20240201	2880	-22.92	20230523	1910	16.23	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
91	20240514	150655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2210	30	2	1.38	35467745	16172	85.53	2180	2225	2160	2830	1530	2180	2193.16	0.22	-190	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	276	13.64	0.87	12	0.13	162.00	2541.00	2880	20230523	-23.26	1910	20240201	15.71	2250	-1.78	20240513	1910	15.71	20240201	2880	-23.26	20230523	1910	15.71	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
92	20240514	140652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2205	25	2	1.15	28945470	13227	69.96	2180	2225	2160	2830	1530	2180	2188.37	0.22	-80	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	276	13.61	0.87	12	0.11	162.00	2541.00	2880	20230523	-23.44	1910	20240201	15.45	2250	-2.00	20240513	1910	15.45	20240201	2880	-23.44	20230523	1910	15.45	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
93	20240514	130654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2205	25	2	1.15	20243470	9297	49.17	2180	2210	2160	2830	1530	2180	2177.42	0.22	-99	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	276	13.61	0.87	12	0.07	162.00	2541.00	2880	20230523	-23.44	1910	20240201	15.45	2250	-2.00	20240513	1910	15.45	20240201	2880	-23.44	20230523	1910	15.45	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
94	20240514	120651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2170	-10	5	-0.46	14526385	6681	35.34	2180	2180	2160	2830	1530	2180	2174.28	0.22	-99	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	271	13.40	0.85	12	0.05	162.00	2541.00	2880	20230523	-24.65	1910	20240201	13.61	2250	-3.56	20240513	1910	13.61	20240201	2880	-24.65	20230523	1910	13.61	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
95	20240514	110651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2165	-15	5	-0.69	9095510	4178	22.10	2180	2180	2160	2830	1530	2180	2177.00	0.22	-99	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	271	13.36	0.85	12	0.03	162.00	2541.00	2880	20230523	-24.83	1910	20240201	13.35	2250	-3.78	20240513	1910	13.35	20240201	2880	-24.83	20230523	1910	13.35	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
96	20240514	100650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2170	-10	5	-0.46	7679260	3525	18.64	2180	2180	2170	2830	1530	2180	2178.51	0.22	-99	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	271	13.40	0.85	12	0.03	162.00	2541.00	2880	20230523	-24.65	1910	20240201	13.61	2250	-3.56	20240513	1910	13.61	20240201	2880	-24.65	20230523	1910	13.61	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
97	20240514	090651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2170	-10	5	-0.46	6171110	2831	14.97	2180	2180	2170	2830	1530	2180	2179.83	0.22	-99	2273	2226	2203	2156	2133	2215	2145	63	650	500	1430	5	1	12500976	271	13.40	0.85	12	0.02	162.00	2541.00	2880	20230523	-24.65	1910	20240201	13.61	2250	-3.56	20240513	1910	13.61	20240201	2880	-24.65	20230523	1910	13.61	20240201	0.23	N	098660	500	62 억	27544	N	N	N	N
98	20240513	160650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	-50	5	-2.24	41852660	18907	98.17	2210	2250	2180	2895	1565	2230	2213.41	0.22	-115	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	273	13.46	0.86	12	0.15	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2250	-3.11	20240513	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
99	20240513	150652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2210	-20	5	-0.90	38917240	17566	91.20	2210	2250	2185	2895	1565	2230	2215.30	0.22	-156	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	276	13.64	0.87	12	0.14	162.00	2541.00	2880	20230523	-23.26	1910	20240201	15.71	2250	-1.78	20240513	1910	15.71	20240201	2880	-23.26	20230523	1910	15.71	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
100	20240513	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2200	-30	5	-1.35	36970650	16679	86.60	2210	2250	2190	2895	1565	2230	2216.41	0.22	-147	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	275	13.58	0.87	12	0.13	162.00	2541.00	2880	20230523	-23.61	1910	20240201	15.18	2250	-2.22	20240513	1910	15.18	20240201	2880	-23.61	20230523	1910	15.18	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
101	20240513	130645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2195	-35	5	-1.57	35219895	15890	82.50	2210	2250	2190	2895	1565	2230	2216.29	0.22	-35	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	274	13.55	0.86	12	0.13	162.00	2541.00	2880	20230523	-23.78	1910	20240201	14.92	2250	-2.44	20240513	1910	14.92	20240201	2880	-23.78	20230523	1910	14.92	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
102	20240513	120650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2215	-15	5	-0.67	33901760	15291	79.39	2210	2250	2195	2895	1565	2230	2216.91	0.22	-35	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	277	13.67	0.87	12	0.12	162.00	2541.00	2880	20230523	-23.09	1910	20240201	15.97	2250	-1.56	20240513	1910	15.97	20240201	2880	-23.09	20230523	1910	15.97	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
103	20240513	110649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2225	-5	5	-0.22	24012780	10805	56.10	2210	2250	2205	2895	1565	2230	2222.21	0.22	-79	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	278	13.73	0.88	12	0.09	162.00	2541.00	2880	20230523	-22.74	1910	20240201	16.49	2250	-1.11	20240513	1910	16.49	20240201	2880	-22.74	20230523	1910	16.49	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
104	20240513	100649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2215	-15	5	-0.67	22762680	10241	53.17	2210	2250	2205	2895	1565	2230	2222.54	0.22	-92	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	277	13.67	0.87	12	0.08	162.00	2541.00	2880	20230523	-23.09	1910	20240201	15.97	2250	-1.56	20240513	1910	15.97	20240201	2880	-23.09	20230523	1910	15.97	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
105	20240513	090652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2220	-10	5	-0.45	9115600	4105	21.31	2210	2235	2205	2895	1565	2230	2220.06	0.22	-23	2270	2250	2210	2190	2150	2260	2200	63	665	500	1470	5	1	12500976	278	13.70	0.87	12	0.03	162.00	2541.00	2880	20230523	-22.92	1910	20240201	16.23	2245	-1.11	20240409	1910	16.23	20240201	2880	-22.92	20230523	1910	16.23	20240201	0.24	N	098660	500	62 억	27662	N	N	N	N
106	20240510	160630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2230	40	2	1.83	40408625	18360	135.21	2170	2230	2170	2845	1535	2190	2200.93	0.22	-352	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	279	13.77	0.88	12	0.15	162.00	2541.00	2880	20230523	-22.57	1910	20240201	16.75	2245	-0.67	20240409	1910	16.75	20240201	2880	-22.57	20230523	1910	16.75	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
107	20240510	150636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2210	20	2	0.91	31900885	14530	107.00	2170	2225	2170	2845	1535	2190	2195.53	0.22	-252	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	276	13.64	0.87	12	0.12	162.00	2541.00	2880	20230523	-23.26	1910	20240201	15.71	2245	-1.56	20240409	1910	15.71	20240201	2880	-23.26	20230523	1910	15.71	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
108	20240510	140639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2205	15	2	0.68	28388270	12945	95.33	2170	2225	2170	2845	1535	2190	2193.00	0.22	-231	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	276	13.61	0.87	12	0.10	162.00	2541.00	2880	20230523	-23.44	1910	20240201	15.45	2245	-1.78	20240409	1910	15.45	20240201	2880	-23.44	20230523	1910	15.45	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
109	20240510	130632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2210	20	2	0.91	26152965	11931	87.86	2170	2225	2170	2845	1535	2190	2192.02	0.22	-237	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	276	13.64	0.87	12	0.10	162.00	2541.00	2880	20230523	-23.26	1910	20240201	15.71	2245	-1.56	20240409	1910	15.71	20240201	2880	-23.26	20230523	1910	15.71	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
110	20240510	120629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2215	25	2	1.14	22245230	10157	74.80	2170	2225	2170	2845	1535	2190	2190.14	0.22	-223	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	277	13.67	0.87	12	0.08	162.00	2541.00	2880	20230523	-23.09	1910	20240201	15.97	2245	-1.34	20240409	1910	15.97	20240201	2880	-23.09	20230523	1910	15.97	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
111	20240510	110632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2210	20	2	0.91	19951700	9120	67.16	2170	2225	2170	2845	1535	2190	2187.68	0.22	-218	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	276	13.64	0.87	12	0.07	162.00	2541.00	2880	20230523	-23.26	1910	20240201	15.71	2245	-1.56	20240409	1910	15.71	20240201	2880	-23.26	20230523	1910	15.71	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
112	20240510	100632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2190	0	3	0.00	15891225	7281	53.62	2170	2225	2170	2845	1535	2190	2182.52	0.22	-78	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	274	13.52	0.86	12	0.06	162.00	2541.00	2880	20230523	-23.96	1910	20240201	14.66	2245	-2.45	20240409	1910	14.66	20240201	2880	-23.96	20230523	1910	14.66	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
113	20240510	090633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	-15	5	-0.68	3090955	1424	10.49	2170	2180	2170	2845	1535	2190	2170.03	0.22	-18	2220	2205	2190	2175	2160	2212	2182	63	655	500	1440	5	1	12500976	272	13.43	0.86	12	0.01	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.24	N	098660	500	62 억	27933	N	N	N	N
114	20240509	160644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2190	15	2	0.69	29619475	13579	175.10	2175	2205	2175	2825	1525	2175	2181.29	0.22	-675	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	274	13.52	0.86	12	0.11	162.00	2541.00	2880	20230523	-23.96	1910	20240201	14.66	2245	-2.45	20240409	1910	14.66	20240201	2880	-23.96	20230523	1910	14.66	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
115	20240509	150645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	0	3	0.00	29350200	13456	173.51	2175	2205	2175	2825	1525	2175	2181.22	0.22	-674	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	272	13.43	0.86	12	0.11	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
116	20240509	140620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	5	2	0.23	24870395	11399	146.99	2175	2205	2175	2825	1525	2175	2181.83	0.22	-633	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	273	13.46	0.86	12	0.09	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2245	-2.90	20240409	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
117	20240509	130632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2190	15	2	0.69	18290905	8385	108.12	2175	2205	2175	2825	1525	2175	2181.42	0.22	-633	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	274	13.52	0.86	12	0.07	162.00	2541.00	2880	20230523	-23.96	1910	20240201	14.66	2245	-2.45	20240409	1910	14.66	20240201	2880	-23.96	20230523	1910	14.66	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
118	20240509	120635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2195	20	2	0.92	17944330	8227	106.09	2175	2205	2175	2825	1525	2175	2181.18	0.22	-633	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	274	13.55	0.86	12	0.07	162.00	2541.00	2880	20230523	-23.78	1910	20240201	14.92	2245	-2.23	20240409	1910	14.92	20240201	2880	-23.78	20230523	1910	14.92	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
119	20240509	110623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2185	10	2	0.46	16599675	7612	98.16	2175	2205	2175	2825	1525	2175	2180.76	0.22	-631	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	273	13.49	0.86	12	0.06	162.00	2541.00	2880	20230523	-24.13	1910	20240201	14.40	2245	-2.67	20240409	1910	14.40	20240201	2880	-24.13	20230523	1910	14.40	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
120	20240509	100626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2185	10	2	0.46	14593615	6695	86.33	2175	2205	2175	2825	1525	2175	2179.81	0.22	-273	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	273	13.49	0.86	12	0.05	162.00	2541.00	2880	20230523	-24.13	1910	20240201	14.40	2245	-2.67	20240409	1910	14.40	20240201	2880	-24.13	20230523	1910	14.40	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
121	20240509	090622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	0	3	0.00	5283075	2429	31.32	2175	2175	2175	2825	1525	2175	2175.00	0.22	-199	2195	2185	2170	2160	2145	2190	2165	63	650	500	1430	5	1	12500976	272	13.43	0.86	12	0.02	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.24	N	098660	500	62 억	28002	N	N	N	N
122	20240508	160620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	20	2	0.93	16805020	7755	19.05	2155	2180	2155	2800	1510	2155	2167.08	0.23	-600	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	272	13.43	0.86	12	0.06	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
123	20240508	150625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	20	2	0.93	16778950	7743	19.02	2155	2180	2155	2800	1510	2155	2167.07	0.23	-604	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	272	13.43	0.86	12	0.06	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
124	20240508	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	20	2	0.93	14392975	6646	16.32	2155	2180	2155	2800	1510	2155	2165.75	0.23	-604	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	272	13.43	0.86	12	0.05	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
125	20240508	130615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	25	2	1.16	14038410	6483	15.92	2155	2180	2155	2800	1510	2155	2165.51	0.23	-541	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	273	13.46	0.86	12	0.05	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2245	-2.90	20240409	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
126	20240508	120618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2165	10	2	0.46	12718640	5877	14.43	2155	2180	2155	2800	1510	2155	2164.22	0.23	-537	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	271	13.36	0.85	12	0.05	162.00	2541.00	2880	20230523	-24.83	1910	20240201	13.35	2245	-3.56	20240409	1910	13.35	20240201	2880	-24.83	20230523	1910	13.35	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
127	20240508	110654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2170	15	2	0.70	7622870	3528	8.66	2155	2180	2155	2800	1510	2155	2160.77	0.23	-537	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	271	13.40	0.85	12	0.03	162.00	2541.00	2880	20230523	-24.65	1910	20240201	13.61	2245	-3.34	20240409	1910	13.61	20240201	2880	-24.65	20230523	1910	13.61	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
128	20240508	100625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2170	15	2	0.70	7286455	3373	8.28	2155	2180	2155	2800	1510	2155	2160.31	0.23	-537	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	271	13.40	0.85	12	0.03	162.00	2541.00	2880	20230523	-24.65	1910	20240201	13.61	2245	-3.34	20240409	1910	13.61	20240201	2880	-24.65	20230523	1910	13.61	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
129	20240508	090626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	25	2	1.16	4006295	1859	4.57	2155	2180	2155	2800	1510	2155	2155.08	0.23	-329	2205	2180	2165	2140	2125	2192	2152	63	645	500	1420	5	1	12500976	273	13.46	0.86	12	0.01	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2245	-2.90	20240409	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.23	N	098660	500	62 억	28270	N	N	N	N
130	20240503	160637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	0	3	0.00	31296915	14564	35.93	2150	2165	2140	2795	1505	2150	2148.82	0.23	-106	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	269	13.27	0.85	12	0.12	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2245	-4.23	20240409	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
131	20240503	150637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	0	3	0.00	31243290	14539	35.87	2150	2165	2140	2795	1505	2150	2148.83	0.23	-87	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	269	13.27	0.85	12	0.12	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2245	-4.23	20240409	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
132	20240503	140637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-10	5	-0.47	29937015	13932	34.37	2150	2165	2140	2795	1505	2150	2148.68	0.23	-15	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	268	13.21	0.84	12	0.11	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2245	-4.68	20240409	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
133	20240503	130638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-10	5	-0.47	28942755	13468	33.23	2150	2165	2140	2795	1505	2150	2148.90	0.23	-12	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	268	13.21	0.84	12	0.11	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2245	-4.68	20240409	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
134	20240503	120634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	0	3	0.00	22784215	10593	26.13	2150	2165	2145	2795	1505	2150	2150.99	0.23	-10	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	269	13.27	0.85	12	0.08	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2245	-4.23	20240409	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
135	20240503	110634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-5	5	-0.23	15830130	7359	18.16	2150	2165	2145	2795	1505	2150	2151.36	0.23	-286	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	268	13.24	0.84	12	0.06	162.00	2541.00	2880	20230523	-25.52	1910	20240201	12.30	2245	-4.45	20240409	1910	12.30	20240201	2880	-25.52	20230523	1910	12.30	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
136	20240503	100631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	10	2	0.47	13167085	6121	15.10	2150	2160	2145	2795	1505	2150	2151.42	0.23	-268	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	270	13.33	0.85	12	0.05	162.00	2541.00	2880	20230523	-25.00	1910	20240201	13.09	2245	-3.79	20240409	1910	13.09	20240201	2880	-25.00	20230523	1910	13.09	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
137	20240503	090631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-5	5	-0.23	5504710	2561	6.32	2150	2150	2145	2795	1505	2150	2148.90	0.23	-150	2223	2186	2158	2121	2093	2205	2140	63	645	500	1410	5	1	12500976	268	13.24	0.84	12	0.02	162.00	2541.00	2880	20230523	-25.52	1910	20240201	12.30	2245	-4.45	20240409	1910	12.30	20240201	2880	-25.52	20230523	1910	12.30	20240201	0.23	N	098660	500	62 억	28740	N	N	N	N
138	20240502	160627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	20	2	0.94	87866425	40532	179.12	2130	2195	2130	2765	1495	2130	2170.23	0.22	1321	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	269	13.27	0.85	12	0.32	162.00	2541.00	2880	20230523	-25.35	1910	20240201	12.57	2245	-4.23	20240409	1910	12.57	20240201	2880	-25.35	20230523	1910	12.57	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
139	20240502	150631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	30	2	1.41	86192150	39756	175.69	2130	2195	2130	2765	1495	2130	2170.49	0.22	1263	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	270	13.33	0.85	12	0.32	162.00	2541.00	2880	20230523	-25.00	1910	20240201	13.09	2245	-3.79	20240409	1910	13.09	20240201	2880	-25.00	20230523	1910	13.09	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
140	20240502	140627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2190	60	2	2.82	69720265	32188	142.25	2130	2195	2130	2765	1495	2130	2168.96	0.22	1093	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	274	13.52	0.86	12	0.26	162.00	2541.00	2880	20230523	-23.96	1910	20240201	14.66	2245	-2.45	20240409	1910	14.66	20240201	2880	-23.96	20230523	1910	14.66	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
141	20240502	130626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2185	55	2	2.58	66866920	30883	136.48	2130	2195	2130	2765	1495	2130	2168.15	0.22	1093	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	273	13.49	0.86	12	0.25	162.00	2541.00	2880	20230523	-24.13	1910	20240201	14.40	2245	-2.67	20240409	1910	14.40	20240201	2880	-24.13	20230523	1910	14.40	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
142	20240502	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2195	65	2	3.05	58763685	27177	120.10	2130	2195	2130	2765	1495	2130	2165.41	0.22	1088	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	274	13.55	0.86	12	0.22	162.00	2541.00	2880	20230523	-23.78	1910	20240201	14.92	2245	-2.23	20240409	1910	14.92	20240201	2880	-23.78	20230523	1910	14.92	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
143	20240502	110623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2180	50	2	2.35	47558140	22044	97.42	2130	2180	2130	2765	1495	2130	2160.79	0.22	1089	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	273	13.46	0.86	12	0.18	162.00	2541.00	2880	20230523	-24.31	1910	20240201	14.14	2245	-2.90	20240409	1910	14.14	20240201	2880	-24.31	20230523	1910	14.14	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
144	20240502	100622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2175	45	2	2.11	33736950	15692	69.35	2130	2175	2130	2765	1495	2130	2153.58	0.22	919	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	272	13.43	0.86	12	0.13	162.00	2541.00	2880	20230523	-24.48	1910	20240201	13.87	2245	-3.12	20240409	1910	13.87	20240201	2880	-24.48	20230523	1910	13.87	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N
145	20240502	090623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	10	2	0.47	11108620	5215	23.05	2130	2140	2130	2765	1495	2130	2130.24	0.22	-241	2163	2146	2123	2106	2083	2155	2115	63	635	500	1400	5	1	12500976	268	13.21	0.84	12	0.04	162.00	2541.00	2880	20230523	-25.69	1910	20240201	12.04	2245	-4.68	20240409	1910	12.04	20240201	2880	-25.69	20230523	1910	12.04	20240201	0.22	N	098660	500	62 억	27185	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History