KissMeData/083550/price/prices-20240401.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	30	2	0.70	52794560	12279	55.37	4285	4330	4270	5540	2990	4265	4299.58	0.15	0	1541	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	531	-14.56	0.41	12	0.10	-295.00	10563.00	5635	20230508	-23.78	4170	20240426	3.00	5440	-21.05	20240329	4170	3.00	20240426	5920	-27.45	20230508	4170	3.00	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
3	20240430	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	15	2	0.35	47419030	11027	49.73	4285	4330	4270	5540	2990	4265	4300.27	0.15	0	1561	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	530	-14.51	0.41	12	0.09	-295.00	10563.00	5635	20230508	-24.05	4170	20240426	2.64	5440	-21.32	20240329	4170	2.64	20240426	5920	-27.70	20230508	4170	2.64	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
4	20240430	140718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	10	2	0.23	44323225	10304	46.47	4285	4330	4275	5540	2990	4265	4301.56	0.15	0	1540	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	529	-14.49	0.40	12	0.08	-295.00	10563.00	5635	20230508	-24.13	4170	20240426	2.52	5440	-21.42	20240329	4170	2.52	20240426	5920	-27.79	20230508	4170	2.52	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
5	20240430	130717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	30	2	0.70	42082500	9781	44.11	4285	4330	4285	5540	2990	4265	4302.47	0.15	0	1539	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	531	-14.56	0.41	12	0.08	-295.00	10563.00	5635	20230508	-23.78	4170	20240426	3.00	5440	-21.05	20240329	4170	3.00	20240426	5920	-27.45	20230508	4170	3.00	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
6	20240430	120717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	35	2	0.82	37336530	8674	39.12	4285	4330	4285	5540	2990	4265	4304.42	0.15	0	1384	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	532	-14.58	0.41	12	0.07	-295.00	10563.00	5635	20230508	-23.69	4170	20240426	3.12	5440	-20.96	20240329	4170	3.12	20240426	5920	-27.36	20230508	4170	3.12	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
7	20240430	110715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	50	2	1.17	26408525	6127	27.63	4285	4330	4285	5540	2990	4265	4310.19	0.15	0	1201	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	534	-14.63	0.41	12	0.05	-295.00	10563.00	5635	20230508	-23.43	4170	20240426	3.48	5440	-20.68	20240329	4170	3.48	20240426	5920	-27.11	20230508	4170	3.48	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
8	20240430	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	50	2	1.17	20487605	4752	21.43	4285	4330	4285	5540	2990	4265	4311.36	0.15	0	1130	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	534	-14.63	0.41	12	0.04	-295.00	10563.00	5635	20230508	-23.43	4170	20240426	3.48	5440	-20.68	20240329	4170	3.48	20240426	5920	-27.11	20230508	4170	3.48	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
9	20240430	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	35	2	0.82	4840545	1126	5.08	4285	4305	4285	5540	2990	4265	4298.89	0.15	0	185	4575	4420	4325	4170	4075	4497	4247	62	1275	500	3070	5	1	12374226	532	-14.58	0.41	12	0.01	-295.00	10563.00	5635	20230508	-23.69	4170	20240426	3.12	5440	-20.96	20240329	4170	3.12	20240426	5920	-27.36	20230508	4170	3.12	20240426	2.85	N	083550	500	61 억	18059	N	N	N	N
10	20240429	160705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	5	2	0.12	94703960	22155	77.70	4260	4480	4230	5530	2985	4260	4274.62	0.14	0	693	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	528	-14.46	0.40	12	0.18	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5920	-27.96	20230508	4170	2.28	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
11	20240429	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	30	2	0.70	86943730	20340	71.34	4260	4480	4230	5530	2985	4260	4274.52	0.14	0	696	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	531	-14.54	0.41	12	0.16	-295.00	10563.00	5635	20230508	-23.87	4170	20240426	2.88	5440	-21.14	20240329	4170	2.88	20240426	5920	-27.53	20230508	4170	2.88	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
12	20240429	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	5	2	0.12	75500015	17660	61.94	4260	4480	4230	5530	2985	4260	4275.20	0.14	0	701	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	528	-14.46	0.40	12	0.14	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5920	-27.96	20230508	4170	2.28	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
13	20240429	130715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	0	3	0.00	59295035	13862	48.62	4260	4480	4230	5530	2985	4260	4277.52	0.14	0	-385	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	527	-14.44	0.40	12	0.11	-295.00	10563.00	5635	20230508	-24.40	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5920	-28.04	20230508	4170	2.16	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
14	20240429	120716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	0	3	0.00	52628910	12297	43.13	4260	4480	4230	5530	2985	4260	4279.82	0.14	0	-376	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	527	-14.44	0.40	12	0.10	-295.00	10563.00	5635	20230508	-24.40	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5920	-28.04	20230508	4170	2.16	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
15	20240429	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-15	5	-0.35	50283165	11745	41.19	4260	4480	4230	5530	2985	4260	4281.24	0.14	0	-376	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	525	-14.39	0.40	12	0.09	-295.00	10563.00	5635	20230508	-24.67	4170	20240426	1.80	5440	-21.97	20240329	4170	1.80	20240426	5920	-28.29	20230508	4170	1.80	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
16	20240429	100715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-10	5	-0.23	38050020	8873	31.12	4260	4480	4230	5530	2985	4260	4288.29	0.14	0	-356	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	526	-14.41	0.40	12	0.07	-295.00	10563.00	5635	20230508	-24.58	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5920	-28.21	20230508	4170	1.92	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
17	20240429	090715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	10	2	0.23	16192135	3731	13.09	4260	4480	4230	5530	2985	4260	4339.89	0.14	0	-1204	4353	4306	4238	4191	4123	4272	4157	62	1270	500	3060	5	1	12374226	528	-14.47	0.40	12	0.03	-295.00	10563.00	5635	20230508	-24.22	4170	20240426	2.40	5440	-21.51	20240329	4170	2.40	20240426	5920	-27.87	20230508	4170	2.40	20240426	2.85	N	083550	500	61 억	17352	N	N	N	N
18	20240426	160712	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4260	-45	5	-1.05	120512485	28500	265.12	4285	4285	4170	5590	3015	4305	4227.77	0.18	2423	-5074	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	527	-14.44	0.40	12	0.23	-295.00	10563.00	5778	20230420	-26.27	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5920	-28.04	20230508	4170	2.16	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
19	20240426	150713	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4260	-45	5	-1.05	106324505	25167	234.11	4285	4285	4170	5590	3015	4305	4224.76	0.18	2423	-3403	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	527	-14.44	0.40	12	0.20	-295.00	10563.00	5778	20230420	-26.27	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5920	-28.04	20230508	4170	2.16	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
20	20240426	140710	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4255	-50	5	-1.16	102276415	24216	225.27	4285	4285	4170	5590	3015	4305	4223.51	0.18	2423	-3403	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	527	-14.42	0.40	12	0.20	-295.00	10563.00	5778	20230420	-26.36	4170	20240426	2.04	5440	-21.78	20240329	4170	2.04	20240426	5920	-28.12	20230508	4170	2.04	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
21	20240426	130712	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4240	-65	5	-1.51	86684315	20547	191.13	4285	4285	4170	5590	3015	4305	4218.83	0.18	2423	-3399	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	525	-14.37	0.40	12	0.17	-295.00	10563.00	5778	20230420	-26.62	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5920	-28.38	20230508	4170	1.68	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
22	20240426	120711	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4210	-95	5	-2.21	73621540	17460	162.42	4285	4285	4170	5590	3015	4305	4216.58	0.18	2423	-2926	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	521	-14.27	0.40	12	0.14	-295.00	10563.00	5778	20230420	-27.14	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5920	-28.89	20230508	4170	0.96	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
23	20240426	110710	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4210	-95	5	-2.21	65900895	15625	145.35	4285	4285	4170	5590	3015	4305	4217.66	0.18	2423	-2914	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	521	-14.27	0.40	12	0.13	-295.00	10563.00	5778	20230420	-27.14	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5920	-28.89	20230508	4170	0.96	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
24	20240426	100709	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4215	-90	5	-2.09	47746005	11316	105.27	4285	4285	4170	5590	3015	4305	4219.34	0.18	2423	-2692	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	522	-14.29	0.40	12	0.09	-295.00	10563.00	5778	20230420	-27.05	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5920	-28.80	20230508	4170	1.08	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
25	20240426	090714	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4220	-85	5	-1.97	21420920	5083	47.28	4285	4285	4170	5590	3015	4305	4214.23	0.18	2423	-900	4335	4320	4290	4275	4245	4327	4282	62	1285	500	3090	5	1	12374226	522	-14.31	0.40	12	0.04	-295.00	10563.00	5778	20230420	-26.96	4170	20240426	1.20	5440	-22.43	20240329	4170	1.20	20240426	5920	-28.72	20230508	4170	1.20	20240426	2.98	N	083550	500	61 억	22426	N	N	N	N
26	20240425	160706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4305	25	2	0.58	46092225	10750	125.58	4280	4305	4260	5560	3000	4280	4287.57	0.16	0	658	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	507	-14.59	0.41	12	0.09	-295.00	10563.00	5778	20230420	-25.49	4200	20240415	2.50	5440	-20.86	20240329	4200	2.50	20240415	5920	-27.28	20230508	4200	2.50	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
27	20240425	150711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	10	2	0.23	44427850	10363	121.06	4280	4305	4260	5560	3000	4280	4287.16	0.16	0	653	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	505	-14.54	0.41	12	0.09	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	5920	-27.53	20230508	4200	2.14	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
28	20240425	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4305	25	2	0.58	43528225	10154	118.62	4280	4305	4260	5560	3000	4280	4286.81	0.16	0	649	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	507	-14.59	0.41	12	0.09	-295.00	10563.00	5778	20230420	-25.49	4200	20240415	2.50	5440	-20.86	20240329	4200	2.50	20240415	5920	-27.28	20230508	4200	2.50	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
29	20240425	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	10	2	0.23	37998895	8867	103.59	4280	4300	4260	5560	3000	4280	4285.43	0.16	0	535	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	505	-14.54	0.41	12	0.08	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	5920	-27.53	20230508	4200	2.14	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
30	20240425	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	10	2	0.23	33898830	7911	92.42	4280	4300	4260	5560	3000	4280	4285.02	0.16	0	535	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	505	-14.54	0.41	12	0.07	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	5920	-27.53	20230508	4200	2.14	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
31	20240425	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	0	3	0.00	20812075	4847	56.62	4280	4300	4270	5560	3000	4280	4293.81	0.16	0	145	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	504	-14.51	0.41	12	0.04	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	5920	-27.70	20230508	4200	1.90	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
32	20240425	100708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	20	2	0.47	4686375	1093	12.77	4280	4300	4280	5560	3000	4280	4287.63	0.16	0	-205	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	506	-14.58	0.41	12	0.01	-295.00	10563.00	5778	20230420	-25.58	4200	20240415	2.38	5440	-20.96	20240329	4200	2.38	20240415	5920	-27.36	20230508	4200	2.38	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
33	20240425	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	5	2	0.12	1523975	356	4.16	4280	4285	4280	5560	3000	4280	4280.83	0.16	0	-205	4313	4296	4268	4251	4223	4305	4260	59	1280	500	3080	5	1	11772689	504	-14.53	0.41	12	0.00	-295.00	10563.00	5778	20230420	-25.84	4200	20240415	2.02	5440	-21.23	20240329	4200	2.02	20240415	5920	-27.62	20230508	4200	2.02	20240415	2.98	N	083550	500	58 억	19345	N	N	N	N
34	20240424	160655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	35	2	0.82	36485410	8559	64.30	4240	4285	4240	5510	2975	4245	4262.81	0.16	0	905	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	504	-14.51	0.41	12	0.07	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	5920	-27.70	20230508	4200	1.90	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
35	20240424	150705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	35	2	0.82	36078810	8464	63.58	4240	4285	4240	5510	2975	4245	4262.62	0.16	0	905	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	504	-14.51	0.41	12	0.07	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	5920	-27.70	20230508	4200	1.90	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
36	20240424	140705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	30	2	0.71	29345525	6890	51.76	4240	4285	4240	5510	2975	4245	4259.15	0.16	0	905	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	503	-14.49	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.01	4200	20240415	1.79	5440	-21.42	20240329	4200	1.79	20240415	5920	-27.79	20230508	4200	1.79	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
37	20240424	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	25	2	0.59	28871460	6779	50.92	4240	4285	4240	5510	2975	4245	4258.96	0.16	0	905	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	503	-14.47	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.10	4200	20240415	1.67	5440	-21.51	20240329	4200	1.67	20240415	5920	-27.87	20230508	4200	1.67	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
38	20240424	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	40	2	0.94	28298665	6645	49.92	4240	4285	4240	5510	2975	4245	4258.64	0.16	0	914	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	504	-14.53	0.41	12	0.06	-295.00	10563.00	5778	20230420	-25.84	4200	20240415	2.02	5440	-21.23	20240329	4200	2.02	20240415	5920	-27.62	20230508	4200	2.02	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
39	20240424	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	35	2	0.82	25300015	5944	44.65	4240	4280	4240	5510	2975	4245	4256.40	0.16	0	914	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	504	-14.51	0.41	12	0.05	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	5920	-27.70	20230508	4200	1.90	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
40	20240424	100703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	0	3	0.00	12792170	3013	22.63	4240	4255	4240	5510	2975	4245	4245.66	0.16	0	1009	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	500	-14.39	0.40	12	0.03	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
41	20240424	090706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	5	2	0.12	2716185	640	4.81	4240	4255	4240	5510	2975	4245	4244.04	0.16	0	-40	4305	4275	4250	4220	4195	4262	4207	59	1265	500	3050	5	1	11772689	500	-14.41	0.40	12	0.01	-295.00	10563.00	5778	20230420	-26.45	4200	20240415	1.19	5440	-21.88	20240329	4200	1.19	20240415	5920	-28.21	20230508	4200	1.19	20240415	3.00	N	083550	500	58 억	18440	N	N	N	N
42	20240423	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	0	3	0.00	56233555	13256	103.02	4275	4280	4225	5510	2975	4245	4242.12	0.16	0	-204	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	500	-14.39	0.40	12	0.11	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
43	20240423	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4225	-20	5	-0.47	47731420	11246	87.40	4275	4280	4225	5510	2975	4245	4244.30	0.16	0	-171	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	497	-14.32	0.40	12	0.10	-295.00	10563.00	5778	20230420	-26.88	4200	20240415	0.60	5440	-22.33	20240329	4200	0.60	20240415	5920	-28.63	20230508	4200	0.60	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
44	20240423	140702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	-10	5	-0.24	31247875	7349	57.11	4275	4280	4225	5510	2975	4245	4251.99	0.16	0	-171	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	499	-14.36	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.70	4200	20240415	0.83	5440	-22.15	20240329	4200	0.83	20240415	5920	-28.46	20230508	4200	0.83	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
45	20240423	130701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	10	2	0.24	30184260	7098	55.16	4275	4280	4225	5510	2975	4245	4252.50	0.16	0	-171	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	501	-14.42	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.36	4200	20240415	1.31	5440	-21.78	20240329	4200	1.31	20240415	5920	-28.12	20230508	4200	1.31	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
46	20240423	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	15	2	0.35	27962905	6576	51.10	4275	4280	4225	5510	2975	4245	4252.27	0.16	0	-171	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	502	-14.44	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.27	4200	20240415	1.43	5440	-21.69	20240329	4200	1.43	20240415	5920	-28.04	20230508	4200	1.43	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
47	20240423	110702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	15	2	0.35	25751955	6057	47.07	4275	4280	4225	5510	2975	4245	4251.60	0.16	0	-169	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	502	-14.44	0.40	12	0.05	-295.00	10563.00	5778	20230420	-26.27	4200	20240415	1.43	5440	-21.69	20240329	4200	1.43	20240415	5920	-28.04	20230508	4200	1.43	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
48	20240423	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	10	2	0.24	25555970	6011	46.71	4275	4280	4225	5510	2975	4245	4251.53	0.16	0	-156	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	501	-14.42	0.40	12	0.05	-295.00	10563.00	5778	20230420	-26.36	4200	20240415	1.31	5440	-21.78	20240329	4200	1.31	20240415	5920	-28.12	20230508	4200	1.31	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
49	20240423	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	30	2	0.71	760445	178	1.38	4275	4275	4270	5510	2975	4245	4272.16	0.16	0	-110	4341	4292	4251	4202	4161	4272	4182	59	1265	500	3050	5	1	11772689	503	-14.49	0.40	12	0.00	-295.00	10563.00	5778	20230420	-26.01	4200	20240415	1.79	5440	-21.42	20240329	4200	1.79	20240415	5920	-27.79	20230508	4200	1.79	20240415	3.03	N	083550	500	58 억	18644	N	N	N	N
50	20240422	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-10	5	-0.24	54601845	12864	59.69	4255	4300	4210	5530	2980	4255	4244.48	0.16	0	-96	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	500	-14.39	0.40	12	0.11	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
51	20240422	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-10	5	-0.24	35714710	8397	38.96	4255	4300	4210	5530	2980	4255	4253.27	0.16	0	-96	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	500	-14.39	0.40	12	0.07	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
52	20240422	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-10	5	-0.24	32885060	7728	35.86	4255	4300	4210	5530	2980	4255	4255.31	0.16	0	-96	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	500	-14.39	0.40	12	0.07	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
53	20240422	130656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-10	5	-0.24	31667340	7440	34.52	4255	4300	4210	5530	2980	4255	4256.36	0.16	0	-292	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	500	-14.39	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.53	4200	20240415	1.07	5440	-21.97	20240329	4200	1.07	20240415	5920	-28.29	20230508	4200	1.07	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
54	20240422	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	15	2	0.35	18605785	4353	20.20	4255	4300	4240	5530	2980	4255	4274.24	0.16	0	-285	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	503	-14.47	0.40	12	0.04	-295.00	10563.00	5778	20230420	-26.10	4200	20240415	1.67	5440	-21.51	20240329	4200	1.67	20240415	5920	-27.87	20230508	4200	1.67	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
55	20240422	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	25	2	0.59	16881715	3948	18.32	4255	4300	4245	5530	2980	4255	4276.02	0.16	0	-203	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	504	-14.51	0.41	12	0.03	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	5920	-27.70	20230508	4200	1.90	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
56	20240422	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	45	2	1.06	6040975	1410	6.54	4255	4300	4250	5530	2980	4255	4284.38	0.16	0	-81	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	506	-14.58	0.41	12	0.01	-295.00	10563.00	5778	20230420	-25.58	4200	20240415	2.38	5440	-20.96	20240329	4200	2.38	20240415	5920	-27.36	20230508	4200	2.38	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
57	20240422	090658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	0	3	0.00	340400	80	0.37	4255	4255	4255	5530	2980	4255	4255.00	0.16	0	-4	4351	4302	4276	4227	4201	4290	4215	59	1275	500	3060	5	1	11772689	501	-14.42	0.40	12	0.00	-295.00	10563.00	5778	20230420	-26.36	4200	20240415	1.31	5440	-21.78	20240329	4200	1.31	20240415	5920	-28.12	20230508	4200	1.31	20240415	3.00	N	083550	500	58 억	18740	N	N	N	N
58	20240419	160628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	-55	5	-1.28	91560005	21389	119.40	4310	4325	4250	5600	3020	4310	4280.71	0.15	0	861	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	501	-14.42	0.40	12	0.18	-295.00	10563.00	5778	20230420	-26.36	4200	20240415	1.31	5440	-21.78	20240329	4200	1.31	20240415	6070	-29.90	20230420	4200	1.31	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
59	20240419	150633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-60	5	-1.39	84552510	19748	110.24	4310	4325	4250	5600	3020	4310	4281.57	0.15	0	889	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	500	-14.41	0.40	12	0.17	-295.00	10563.00	5778	20230420	-26.45	4200	20240415	1.19	5440	-21.88	20240329	4200	1.19	20240415	6070	-29.98	20230420	4200	1.19	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
60	20240419	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	-20	5	-0.46	77927000	18197	101.58	4310	4325	4250	5600	3020	4310	4282.41	0.15	0	889	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	505	-14.54	0.41	12	0.15	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	6070	-29.32	20230420	4200	2.14	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
61	20240419	130628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-30	5	-0.70	63332295	14776	82.48	4310	4325	4250	5600	3020	4310	4286.16	0.15	0	820	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	504	-14.51	0.41	12	0.13	-295.00	10563.00	5778	20230420	-25.93	4200	20240415	1.90	5440	-21.32	20240329	4200	1.90	20240415	6070	-29.49	20230420	4200	1.90	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
62	20240419	120625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-45	5	-1.04	57829325	13488	75.29	4310	4325	4250	5600	3020	4310	4287.46	0.15	0	-176	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	502	-14.46	0.40	12	0.11	-295.00	10563.00	5778	20230420	-26.19	4200	20240415	1.55	5440	-21.60	20240329	4200	1.55	20240415	6070	-29.74	20230420	4200	1.55	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
63	20240419	110632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	-20	5	-0.46	22586510	5256	29.34	4310	4325	4280	5600	3020	4310	4297.28	0.15	0	-45	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	505	-14.54	0.41	12	0.04	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	6070	-29.32	20230420	4200	2.14	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
64	20240419	100630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	15	2	0.35	20447450	4758	26.56	4310	4325	4280	5600	3020	4310	4297.49	0.15	0	-54	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	509	-14.66	0.41	12	0.04	-295.00	10563.00	5778	20230420	-25.15	4200	20240415	2.98	5440	-20.50	20240329	4200	2.98	20240415	6070	-28.75	20230420	4200	2.98	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
65	20240419	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	-20	5	-0.46	5354610	1246	6.96	4310	4310	4290	5600	3020	4310	4297.44	0.15	0	0	4346	4327	4301	4282	4256	4337	4292	59	1290	500	3100	5	1	11772689	505	-14.54	0.41	12	0.01	-295.00	10563.00	5778	20230420	-25.75	4200	20240415	2.14	5440	-21.14	20240329	4200	2.14	20240415	6070	-29.32	20230420	4200	2.14	20240415	3.03	N	083550	500	58 억	17879	N	N	N	N
66	20240418	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	40	2	0.94	76861600	17908	70.72	4305	4320	4275	5550	2990	4270	4292.00	0.13	0	2149	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	507	-14.61	0.41	12	0.15	-295.00	10563.00	5778	20230420	-25.41	4200	20240415	2.62	5440	-20.77	20240329	4200	2.62	20240415	6070	-29.00	20230420	4200	2.62	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
67	20240418	150624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	40	2	0.94	72964060	17003	67.15	4305	4320	4275	5550	2990	4270	4291.25	0.13	0	1860	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	507	-14.61	0.41	12	0.14	-295.00	10563.00	5778	20230420	-25.41	4200	20240415	2.62	5440	-20.77	20240329	4200	2.62	20240415	6070	-29.00	20230420	4200	2.62	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
68	20240418	140630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	40	2	0.94	61904820	14436	57.01	4305	4320	4275	5550	2990	4270	4288.23	0.13	0	1863	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	507	-14.61	0.41	12	0.12	-295.00	10563.00	5778	20230420	-25.41	4200	20240415	2.62	5440	-20.77	20240329	4200	2.62	20240415	6070	-29.00	20230420	4200	2.62	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
69	20240418	130625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	40	2	0.94	58808030	13714	54.16	4305	4320	4275	5550	2990	4270	4288.17	0.13	0	1873	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	507	-14.61	0.41	12	0.12	-295.00	10563.00	5778	20230420	-25.41	4200	20240415	2.62	5440	-20.77	20240329	4200	2.62	20240415	6070	-29.00	20230420	4200	2.62	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
70	20240418	120624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	45	2	1.05	47748830	11137	43.98	4305	4320	4275	5550	2990	4270	4287.41	0.13	0	1676	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	508	-14.63	0.41	12	0.09	-295.00	10563.00	5778	20230420	-25.32	4200	20240415	2.74	5440	-20.68	20240329	4200	2.74	20240415	6070	-28.91	20230420	4200	2.74	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
71	20240418	110625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	45	2	1.05	31667880	7384	29.16	4305	4320	4275	5550	2990	4270	4288.72	0.13	0	1676	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	508	-14.63	0.41	12	0.06	-295.00	10563.00	5778	20230420	-25.32	4200	20240415	2.74	5440	-20.68	20240329	4200	2.74	20240415	6070	-28.91	20230420	4200	2.74	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
72	20240418	100626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	40	2	0.94	19058725	4447	17.56	4305	4310	4275	5550	2990	4270	4285.75	0.13	0	1676	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	507	-14.61	0.41	12	0.04	-295.00	10563.00	5778	20230420	-25.41	4200	20240415	2.62	5440	-20.77	20240329	4200	2.62	20240415	6070	-29.00	20230420	4200	2.62	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
73	20240418	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	5	2	0.12	3123550	726	2.87	4305	4310	4275	5550	2990	4270	4302.41	0.13	0	-386	4356	4312	4256	4212	4156	4335	4235	59	1280	500	3070	5	1	11772689	503	-14.49	0.40	12	0.01	-295.00	10563.00	5778	20230420	-26.01	4200	20240415	1.79	5440	-21.42	20240329	4200	1.79	20240415	6070	-29.57	20230420	4200	1.79	20240415	3.08	N	083550	500	58 억	15730	N	N	N	N
74	20240417	160619	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	5	2	0.12	107014640	25229	143.40	4200	4300	4200	5540	2990	4265	4241.73	0.13	0	979	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	503	-14.47	0.40	12	0.21	-295.00	10563.00	5778	20230420	-26.10	4200	20240417	1.67	5440	-21.51	20240329	4200	1.67	20240417	6070	-29.65	20230420	4200	1.67	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
75	20240417	150631	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4245	-20	5	-0.47	96184800	22689	128.97	4200	4275	4200	5540	2990	4265	4239.27	0.13	0	872	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	500	-14.39	0.40	12	0.19	-295.00	10563.00	5778	20230420	-26.53	4200	20240417	1.07	5440	-21.97	20240329	4200	1.07	20240417	6070	-30.07	20230420	4200	1.07	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
76	20240417	140625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4250	-15	5	-0.35	82441485	19456	110.59	4200	4275	4200	5540	2990	4265	4237.33	0.13	0	645	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	500	-14.41	0.40	12	0.17	-295.00	10563.00	5778	20230420	-26.45	4200	20240417	1.19	5440	-21.88	20240329	4200	1.19	20240417	6070	-29.98	20230420	4200	1.19	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
77	20240417	130627	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4260	-5	5	-0.12	77650515	18329	104.18	4200	4275	4200	5540	2990	4265	4236.48	0.13	0	645	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	502	-14.44	0.40	12	0.16	-295.00	10563.00	5778	20230420	-26.27	4200	20240417	1.43	5440	-21.69	20240329	4200	1.43	20240417	6070	-29.82	20230420	4200	1.43	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
78	20240417	120629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4245	-20	5	-0.47	61214250	14460	82.19	4200	4275	4200	5540	2990	4265	4233.35	0.13	0	997	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	500	-14.39	0.40	12	0.12	-295.00	10563.00	5778	20230420	-26.53	4200	20240417	1.07	5440	-21.97	20240329	4200	1.07	20240417	6070	-30.07	20230420	4200	1.07	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
79	20240417	110629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4275	10	2	0.23	60763345	14354	81.59	4200	4275	4200	5540	2990	4265	4233.20	0.13	0	997	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	503	-14.49	0.40	12	0.12	-295.00	10563.00	5778	20230420	-26.01	4200	20240417	1.79	5440	-21.42	20240329	4200	1.79	20240417	6070	-29.57	20230420	4200	1.79	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
80	20240417	100625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4255	-10	5	-0.23	41296450	9757	55.46	4200	4275	4200	5540	2990	4265	4232.49	0.13	0	731	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	501	-14.42	0.40	12	0.08	-295.00	10563.00	5778	20230420	-26.36	4200	20240417	1.31	5440	-21.78	20240329	4200	1.31	20240417	6070	-29.90	20230420	4200	1.31	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
81	20240417	090622	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4230	-35	5	-0.82	25657475	6084	34.58	4200	4265	4200	5540	2990	4265	4217.20	0.13	0	-184	4345	4305	4255	4215	4165	4325	4235	59	1275	500	3070	5	1	11772689	498	-14.34	0.40	12	0.05	-295.00	10563.00	5778	20230420	-26.79	4200	20240417	0.71	5440	-22.24	20240329	4200	0.71	20240417	6070	-30.31	20230420	4200	0.71	20240417	3.08	N	083550	500	58 억	14751	N	N	N	N
82	20240416	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	40	2	0.95	73233280	17288	87.17	4225	4295	4205	5490	2960	4225	4236.07	0.12	0	407	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	502	-14.46	0.40	12	0.15	-295.00	10563.00	5778	20230420	-26.19	4200	20240415	1.55	5440	-21.60	20240329	4200	1.55	20240415	6070	-29.74	20230420	4200	1.55	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
83	20240416	150623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	35	2	0.83	62963590	14874	75.00	4225	4295	4205	5490	2960	4225	4233.13	0.12	0	-147	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	502	-14.44	0.40	12	0.13	-295.00	10563.00	5778	20230420	-26.27	4200	20240415	1.43	5440	-21.69	20240329	4200	1.43	20240415	6070	-29.82	20230420	4200	1.43	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
84	20240416	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	-10	5	-0.24	53880810	12729	64.18	4225	4295	4205	5490	2960	4225	4232.92	0.12	0	-167	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	496	-14.29	0.40	12	0.11	-295.00	10563.00	5778	20230420	-27.05	4200	20240415	0.36	5440	-22.52	20240329	4200	0.36	20240415	6070	-30.56	20230420	4200	0.36	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
85	20240416	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	35	2	0.83	40580905	9576	48.29	4225	4295	4210	5490	2960	4225	4237.77	0.12	0	-735	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	502	-14.44	0.40	12	0.08	-295.00	10563.00	5778	20230420	-26.27	4200	20240415	1.43	5440	-21.69	20240329	4200	1.43	20240415	6070	-29.82	20230420	4200	1.43	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
86	20240416	120626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	-10	5	-0.24	31806675	7503	37.83	4225	4295	4215	5490	2960	4225	4239.19	0.12	0	-6	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	496	-14.29	0.40	12	0.06	-295.00	10563.00	5778	20230420	-27.05	4200	20240415	0.36	5440	-22.52	20240329	4200	0.36	20240415	6070	-30.56	20230420	4200	0.36	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
87	20240416	110624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	25	2	0.59	13218075	3106	15.66	4225	4295	4220	5490	2960	4225	4255.66	0.12	0	108	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	500	-14.41	0.40	12	0.03	-295.00	10563.00	5778	20230420	-26.45	4200	20240415	1.19	5440	-21.88	20240329	4200	1.19	20240415	6070	-29.98	20230420	4200	1.19	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
88	20240416	100617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	70	2	1.66	5469765	1289	6.50	4225	4295	4220	5490	2960	4225	4243.42	0.12	0	0	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	506	-14.56	0.41	12	0.01	-295.00	10563.00	5778	20230420	-25.67	4200	20240415	2.26	5440	-21.05	20240329	4200	2.26	20240415	6070	-29.24	20230420	4200	2.26	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
89	20240416	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4225	0	3	0.00	1431615	339	1.71	4225	4225	4220	5490	2960	4225	4223.05	0.12	0	0	4288	4256	4228	4196	4168	4242	4182	59	1265	500	3040	5	1	11772689	497	-14.32	0.40	12	0.00	-295.00	10563.00	5778	20230420	-26.88	4200	20240415	0.60	5440	-22.33	20240329	4200	0.60	20240415	6070	-30.40	20230420	4200	0.60	20240415	3.11	N	083550	500	58 억	14344	N	N	N	N
90	20240415	160615	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4225	-35	5	-0.82	83628115	19775	94.51	4260	4260	4200	5530	2985	4260	4228.98	0.12	0	273	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	497	-14.32	0.40	12	0.17	-295.00	10563.00	5778	20230420	-26.88	4200	20240415	0.60	5440	-22.33	20240329	4200	0.60	20240415	6070	-30.40	20230420	4200	0.60	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
91	20240415	150619	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4255	-5	5	-0.12	73009660	17260	82.49	4260	4260	4200	5530	2985	4260	4229.99	0.12	0	273	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	501	-14.42	0.40	12	0.15	-295.00	10563.00	5778	20230420	-26.36	4200	20240415	1.31	5440	-21.78	20240329	4200	1.31	20240415	6070	-29.90	20230420	4200	1.31	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
92	20240415	140614	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4235	-25	5	-0.59	60362150	14283	68.26	4260	4260	4200	5530	2985	4260	4226.15	0.12	0	-163	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	499	-14.36	0.40	12	0.12	-295.00	10563.00	5778	20230420	-26.70	4200	20240415	0.83	5440	-22.15	20240329	4200	0.83	20240415	6070	-30.23	20230420	4200	0.83	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
93	20240415	130608	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4215	-45	5	-1.06	54971820	13010	62.18	4260	4260	4200	5530	2985	4260	4225.35	0.12	0	-156	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	496	-14.29	0.40	12	0.11	-295.00	10563.00	5778	20230420	-27.05	4200	20240415	0.36	5440	-22.52	20240329	4200	0.36	20240415	6070	-30.56	20230420	4200	0.36	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
94	20240415	120617	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4205	-55	5	-1.29	52285835	12372	59.13	4260	4260	4200	5530	2985	4260	4226.14	0.12	0	-156	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	495	-14.25	0.40	12	0.11	-295.00	10563.00	5778	20230420	-27.22	4200	20240415	0.12	5440	-22.70	20240329	4200	0.12	20240415	6070	-30.72	20230420	4200	0.12	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
95	20240415	110617	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4230	-30	5	-0.70	41666200	9854	47.10	4260	4260	4200	5530	2985	4260	4228.35	0.12	0	-192	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	498	-14.34	0.40	12	0.08	-295.00	10563.00	5778	20230420	-26.79	4200	20240415	0.71	5440	-22.24	20240329	4200	0.71	20240415	6070	-30.31	20230420	4200	0.71	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
96	20240415	100614	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4235	-25	5	-0.59	27696925	6561	31.36	4260	4260	4200	5530	2985	4260	4221.45	0.12	0	-194	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	499	-14.36	0.40	12	0.06	-295.00	10563.00	5778	20230420	-26.70	4200	20240415	0.83	5440	-22.15	20240329	4200	0.83	20240415	6070	-30.23	20230420	4200	0.83	20240415	3.14	N	083550	500	58 억	14073	N	N	N	N
97	20240415	090619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	-40	5	-0.94	3290245	777	3.71	4260	4260	4220	5530	2985	4260	4234.55	0.12	0	-372	4310	4285	4270	4245	4230	4280	4240	59	1270	500	3060	5	1	11772689	497	-14.31	0.40	12	0.01	-295.00	10563.00	5778	20230420	-26.96	4207	20231024	0.31	5440	-22.43	20240329	4215	0.12	20240411	6070	-30.48	20230420	4215	0.12	20240411	3.14	N	083550	500	58 억	14073	N	N	N	N
98	20240412	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	-65	5	-1.50	89322940	20923	85.26	4260	4295	4255	5620	3030	4325	4269.25	0.12	0	238	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	502	-14.44	0.40	12	0.18	-295.00	10563.00	5778	20230420	-26.27	4207	20231024	1.26	5440	-21.69	20240329	4215	1.07	20240411	6070	-29.82	20230420	4215	1.07	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
99	20240412	150615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	-50	5	-1.16	73132615	17127	69.80	4260	4295	4255	5620	3030	4325	4270.02	0.12	0	479	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	503	-14.49	0.40	12	0.15	-295.00	10563.00	5778	20230420	-26.01	4207	20231024	1.62	5440	-21.42	20240329	4215	1.42	20240411	6070	-29.57	20230420	4215	1.42	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
100	20240412	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-45	5	-1.04	62984825	14752	60.12	4260	4295	4255	5620	3030	4325	4269.58	0.12	0	365	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	504	-14.51	0.41	12	0.13	-295.00	10563.00	5778	20230420	-25.93	4207	20231024	1.74	5440	-21.32	20240329	4215	1.54	20240411	6070	-29.49	20230420	4215	1.54	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
101	20240412	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	-65	5	-1.50	43917510	10287	41.92	4260	4295	4255	5620	3030	4325	4269.22	0.12	0	368	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	502	-14.44	0.40	12	0.09	-295.00	10563.00	5778	20230420	-26.27	4207	20231024	1.26	5440	-21.69	20240329	4215	1.07	20240411	6070	-29.82	20230420	4215	1.07	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
102	20240412	120613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-60	5	-1.39	35116640	8223	33.51	4260	4295	4255	5620	3030	4325	4270.54	0.12	0	548	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	502	-14.46	0.40	12	0.07	-295.00	10563.00	5778	20230420	-26.19	4207	20231024	1.38	5440	-21.60	20240329	4215	1.19	20240411	6070	-29.74	20230420	4215	1.19	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
103	20240412	110609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	-40	5	-0.92	31130975	7290	29.71	4260	4295	4255	5620	3030	4325	4270.37	0.12	0	548	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	504	-14.53	0.41	12	0.06	-295.00	10563.00	5778	20230420	-25.84	4207	20231024	1.85	5440	-21.23	20240329	4215	1.66	20240411	6070	-29.41	20230420	4215	1.66	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
104	20240412	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	-50	5	-1.16	15112305	3545	14.45	4260	4295	4255	5620	3030	4325	4262.99	0.12	0	-303	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	503	-14.49	0.40	12	0.03	-295.00	10563.00	5778	20230420	-26.01	4207	20231024	1.62	5440	-21.42	20240329	4215	1.42	20240411	6070	-29.57	20230420	4215	1.42	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
105	20240412	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	-70	5	-1.62	9819770	2304	9.39	4260	4285	4255	5620	3030	4325	4262.05	0.12	0	-66	4425	4375	4295	4245	4165	4400	4270	59	1295	500	3110	5	1	11772689	501	-14.42	0.40	12	0.02	-295.00	10563.00	5778	20230420	-26.36	4207	20231024	1.14	5440	-21.78	20240329	4215	0.95	20240411	6070	-29.90	20230420	4215	0.95	20240411	3.26	N	083550	500	58 억	13835	N	N	N	N
106	20240411	160606	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4325	-15	5	-0.35	103951890	24489	119.50	4215	4345	4215	5640	3040	4340	4244.84	0.11	0	509	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	509	-14.66	0.41	12	0.21	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4215	2.61	20240411	6070	-28.75	20230420	4215	2.61	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
107	20240411	150613	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4300	-40	5	-0.92	102434890	24137	117.78	4215	4345	4215	5640	3040	4340	4243.89	0.11	0	484	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	506	-14.58	0.41	12	0.21	-295.00	10563.00	5778	20230420	-25.58	4207	20231024	2.21	5440	-20.96	20240329	4215	2.02	20240411	6070	-29.16	20230420	4215	2.02	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
108	20240411	140609	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4275	-65	5	-1.50	96498480	22757	111.05	4215	4345	4215	5640	3040	4340	4240.39	0.11	0	482	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	503	-14.49	0.40	12	0.19	-295.00	10563.00	5778	20230420	-26.01	4207	20231024	1.62	5440	-21.42	20240329	4215	1.42	20240411	6070	-29.57	20230420	4215	1.42	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
109	20240411	130602	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4265	-75	5	-1.73	90020730	21238	103.64	4215	4345	4215	5640	3040	4340	4238.66	0.11	0	213	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	502	-14.46	0.40	12	0.18	-295.00	10563.00	5778	20230420	-26.19	4207	20231024	1.38	5440	-21.60	20240329	4215	1.19	20240411	6070	-29.74	20230420	4215	1.19	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
110	20240411	120611	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	-70	5	-1.61	81454865	19223	93.80	4215	4345	4215	5640	3040	4340	4237.36	0.11	0	-1515	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	503	-14.47	0.40	12	0.16	-295.00	10563.00	5778	20230420	-26.10	4207	20231024	1.50	5440	-21.51	20240329	4215	1.30	20240411	6070	-29.65	20230420	4215	1.30	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
111	20240411	110605	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4265	-75	5	-1.73	78133690	18441	89.99	4215	4345	4215	5640	3040	4340	4236.96	0.11	0	-1476	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	502	-14.46	0.40	12	0.16	-295.00	10563.00	5778	20230420	-26.19	4207	20231024	1.38	5440	-21.60	20240329	4215	1.19	20240411	6070	-29.74	20230420	4215	1.19	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
112	20240411	100612	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4235	-105	5	-2.42	74076790	17488	85.34	4215	4345	4215	5640	3040	4340	4235.86	0.11	0	-1525	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	499	-14.36	0.40	12	0.15	-295.00	10563.00	5778	20230420	-26.70	4207	20231024	0.67	5440	-22.15	20240329	4215	0.47	20240411	6070	-30.23	20230420	4215	0.47	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
113	20240411	090608	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4260	-80	5	-1.84	36000035	8512	41.54	4215	4345	4215	5640	3040	4340	4229.33	0.11	0	-1240	4370	4355	4330	4315	4290	4362	4322	59	1300	500	3120	5	1	11772689	502	-14.44	0.40	12	0.07	-295.00	10563.00	5778	20230420	-26.27	4207	20231024	1.26	5440	-21.69	20240329	4215	1.07	20240411	6070	-29.82	20230420	4215	1.07	20240411	3.28	N	083550	500	58 억	13326	N	N	N	N
114	20240409	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4340	15	2	0.35	87230370	20168	74.66	4325	4345	4305	5620	3030	4325	4325.18	0.12	0	-709	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	511	-14.71	0.41	12	0.17	-295.00	10563.00	5778	20230420	-24.89	4207	20231024	3.16	5440	-20.22	20240329	4290	1.17	20240408	6070	-28.50	20230420	4290	1.17	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
115	20240409	150602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	-10	5	-0.23	83334890	19266	71.32	4325	4345	4305	5620	3030	4325	4325.49	0.12	0	-700	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	508	-14.63	0.41	12	0.16	-295.00	10563.00	5778	20230420	-25.32	4207	20231024	2.57	5440	-20.68	20240329	4290	0.58	20240408	6070	-28.91	20230420	4290	0.58	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
116	20240409	140606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	0	3	0.00	69094785	15962	59.09	4325	4345	4310	5620	3030	4325	4328.70	0.12	0	-673	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	509	-14.66	0.41	12	0.14	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4290	0.82	20240408	6070	-28.75	20230420	4290	0.82	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
117	20240409	130600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	-15	5	-0.35	67031885	15484	57.32	4325	4345	4310	5620	3030	4325	4329.11	0.12	0	-665	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	507	-14.61	0.41	12	0.13	-295.00	10563.00	5778	20230420	-25.41	4207	20231024	2.45	5440	-20.77	20240329	4290	0.47	20240408	6070	-29.00	20230420	4290	0.47	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
118	20240409	120603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	-15	5	-0.35	62740930	14489	53.64	4325	4345	4310	5620	3030	4325	4330.25	0.12	0	-875	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	507	-14.61	0.41	12	0.12	-295.00	10563.00	5778	20230420	-25.41	4207	20231024	2.45	5440	-20.77	20240329	4290	0.47	20240408	6070	-29.00	20230420	4290	0.47	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
119	20240409	110602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4340	15	2	0.35	39433655	9095	33.67	4325	4345	4320	5620	3030	4325	4335.75	0.12	0	-887	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	511	-14.71	0.41	12	0.08	-295.00	10563.00	5778	20230420	-24.89	4207	20231024	3.16	5440	-20.22	20240329	4290	1.17	20240408	6070	-28.50	20230420	4290	1.17	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
120	20240409	100558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	5	2	0.12	16053310	3709	13.73	4325	4345	4320	5620	3030	4325	4328.20	0.12	0	192	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	510	-14.68	0.41	12	0.03	-295.00	10563.00	5778	20230420	-25.06	4207	20231024	2.92	5440	-20.40	20240329	4290	0.93	20240408	6070	-28.67	20230420	4290	0.93	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
121	20240409	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	0	3	0.00	4454720	1030	3.81	4325	4325	4320	5620	3030	4325	4324.97	0.12	0	-6	4421	4372	4331	4282	4241	4352	4262	59	1295	500	3110	5	1	11772689	509	-14.66	0.41	12	0.01	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4290	0.82	20240408	6070	-28.75	20230420	4290	0.82	20240408	3.35	N	083550	500	58 억	14035	N	N	N	N
122	20240408	160555	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4325	0	3	0.00	116547435	27003	95.16	4350	4380	4290	5620	3030	4325	4316.09	0.13	0	-800	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	509	-14.66	0.41	12	0.23	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4290	0.82	20240408	6070	-28.75	20230420	4290	0.82	20240408	3.42	N	083550	500	58 억	14835	N	N	N	N
123	20240408	150600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4310	-15	5	-0.35	94893290	21969	77.42	4350	4380	4300	5620	3030	4325	4319.42	0.13	0	-684	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	507	-14.61	0.41	12	0.19	-295.00	10563.00	5778	20230420	-25.41	4207	20231024	2.45	5440	-20.77	20240329	4300	0.23	20240408	6070	-29.00	20230420	4300	0.23	20240408	3.42	N	083550	500	58 억	14835	N	N	N	N
124	20240408	140602	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4325	0	3	0.00	90083225	20853	73.49	4350	4380	4300	5620	3030	4325	4319.92	0.13	0	-587	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	509	-14.66	0.41	12	0.18	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4300	0.58	20240408	6070	-28.75	20230420	4300	0.58	20240408	3.42	N	083550	500	58 억	14835	N	N	N	N
125	20240408	130559	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4315	-10	5	-0.23	85746980	19850	69.95	4350	4380	4300	5620	3030	4325	4319.75	0.13	0	-172	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	508	-14.63	0.41	12	0.17	-295.00	10563.00	5778	20230420	-25.32	4207	20231024	2.57	5440	-20.68	20240329	4300	0.35	20240408	6070	-28.91	20230420	4300	0.35	20240408	3.42	N	083550	500	58 억	14835	N	N	N	N
126	20240408	120601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	0	3	0.00	53736275	12414	43.75	4350	4380	4305	5620	3030	4325	4328.68	0.13	0	586	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	509	-14.66	0.41	12	0.11	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4300	0.58	20240307	6070	-28.75	20230420	4300	0.58	20240307	3.42	N	083550	500	58 억	14835	N	N	N	N
127	20240408	110603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4315	-10	5	-0.23	42837025	9887	34.84	4350	4380	4305	5620	3030	4325	4332.66	0.13	0	596	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	508	-14.63	0.41	12	0.08	-295.00	10563.00	5778	20230420	-25.32	4207	20231024	2.57	5440	-20.68	20240329	4300	0.35	20240307	6070	-28.91	20230420	4300	0.35	20240307	3.42	N	083550	500	58 억	14835	N	N	N	N
128	20240408	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4355	30	2	0.69	17727450	4086	14.40	4350	4380	4305	5620	3030	4325	4338.58	0.13	0	664	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	513	-14.76	0.41	12	0.03	-295.00	10563.00	5778	20230420	-24.63	4207	20231024	3.52	5440	-19.94	20240329	4300	1.28	20240307	6070	-28.25	20230420	4300	1.28	20240307	3.42	N	083550	500	58 억	14835	N	N	N	N
129	20240408	090601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4350	25	2	0.58	10649355	2462	8.68	4350	4350	4305	5620	3030	4325	4325.49	0.13	0	514	4448	4386	4348	4286	4248	4367	4267	59	1295	500	3110	5	1	11772689	512	-14.75	0.41	12	0.02	-295.00	10563.00	5778	20230420	-24.71	4207	20231024	3.40	5440	-20.04	20240329	4300	1.16	20240307	6070	-28.34	20230420	4300	1.16	20240307	3.42	N	083550	500	58 억	14835	N	N	N	N
130	20240405	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	-85	5	-1.93	123503175	28374	65.35	4340	4410	4310	5730	3090	4410	4352.80	0.14	0	-1840	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	509	-14.66	0.41	12	0.24	-295.00	10563.00	5778	20230420	-25.15	4207	20231024	2.80	5440	-20.50	20240329	4300	0.58	20240307	6070	-28.75	20230420	4300	0.58	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
131	20240405	150558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4390	-20	5	-0.45	90498310	20779	47.86	4340	4410	4310	5730	3090	4410	4355.28	0.14	0	-1659	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	517	-14.88	0.42	12	0.18	-295.00	10563.00	5778	20230420	-24.02	4207	20231024	4.35	5440	-19.30	20240329	4300	2.09	20240307	6070	-27.68	20230420	4300	2.09	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
132	20240405	140557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4390	-20	5	-0.45	87254260	20038	46.15	4340	4410	4310	5730	3090	4410	4354.44	0.14	0	-1596	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	517	-14.88	0.42	12	0.17	-295.00	10563.00	5778	20230420	-24.02	4207	20231024	4.35	5440	-19.30	20240329	4300	2.09	20240307	6070	-27.68	20230420	4300	2.09	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
133	20240405	130557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4400	-10	5	-0.23	83737820	19237	44.31	4340	4410	4310	5730	3090	4410	4352.96	0.14	0	-1283	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	518	-14.92	0.42	12	0.16	-295.00	10563.00	5778	20230420	-23.85	4207	20231024	4.59	5440	-19.12	20240329	4300	2.33	20240307	6070	-27.51	20230420	4300	2.33	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
134	20240405	120557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4400	-10	5	-0.23	80106080	18409	42.40	4340	4410	4310	5730	3090	4410	4351.46	0.14	0	-788	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	518	-14.92	0.42	12	0.16	-295.00	10563.00	5778	20230420	-23.85	4207	20231024	4.59	5440	-19.12	20240329	4300	2.33	20240307	6070	-27.51	20230420	4300	2.33	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
135	20240405	110601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4375	-35	5	-0.79	72436800	16659	38.37	4340	4410	4310	5730	3090	4410	4348.21	0.14	0	-592	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	515	-14.83	0.41	12	0.14	-295.00	10563.00	5778	20230420	-24.28	4207	20231024	3.99	5440	-19.58	20240329	4300	1.74	20240307	6070	-27.92	20230420	4300	1.74	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
136	20240405	100513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4370	-40	5	-0.91	56360085	12985	29.91	4340	4410	4310	5730	3090	4410	4340.40	0.14	0	-398	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	514	-14.81	0.41	12	0.11	-295.00	10563.00	5778	20230420	-24.37	4207	20231024	3.87	5440	-19.67	20240329	4300	1.63	20240307	6070	-28.01	20230420	4300	1.63	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
137	20240405	090550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	-80	5	-1.81	29760250	6852	15.78	4340	4410	4315	5730	3090	4410	4343.29	0.14	0	-83	4613	4511	4458	4356	4303	4485	4330	59	1320	500	3170	5	1	11772689	510	-14.68	0.41	12	0.06	-295.00	10563.00	5778	20230420	-25.06	4207	20231024	2.92	5440	-20.40	20240329	4300	0.70	20240307	6070	-28.67	20230420	4300	0.70	20240307	3.46	N	083550	500	58 억	16675	N	N	N	N
138	20240404	160551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4410	-125	5	-2.76	191087030	42752	113.63	4500	4560	4405	5890	3175	4535	4469.66	0.14	0	-306	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	519	-14.95	0.42	12	0.36	-295.00	10563.00	5845	20230330	-24.55	4207	20231024	4.83	5440	-18.93	20240329	4300	2.56	20240307	6070	-27.35	20230420	4300	2.56	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
139	20240404	150549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4410	-125	5	-2.76	180561900	40366	107.29	4500	4560	4405	5890	3175	4535	4473.12	0.14	0	675	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	519	-14.95	0.42	12	0.34	-295.00	10563.00	5845	20230330	-24.55	4207	20231024	4.83	5440	-18.93	20240329	4300	2.56	20240307	6070	-27.35	20230420	4300	2.56	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
140	20240404	140550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4480	-55	5	-1.21	98600295	21911	58.24	4500	4560	4470	5890	3175	4535	4500.04	0.14	0	103	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	527	-15.19	0.42	12	0.19	-295.00	10563.00	5845	20230330	-23.35	4207	20231024	6.49	5440	-17.65	20240329	4300	4.19	20240307	6070	-26.19	20230420	4300	4.19	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
141	20240404	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4530	-5	5	-0.11	97972365	21771	57.86	4500	4560	4470	5890	3175	4535	4500.13	0.14	0	124	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	533	-15.36	0.43	12	0.18	-295.00	10563.00	5845	20230330	-22.50	4207	20231024	7.68	5440	-16.73	20240329	4300	5.35	20240307	6070	-25.37	20230420	4300	5.35	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
142	20240404	120547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4500	-35	5	-0.77	79038035	17548	46.64	4500	4560	4490	5890	3175	4535	4504.11	0.14	0	662	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	530	-15.25	0.43	12	0.15	-295.00	10563.00	5845	20230330	-23.01	4207	20231024	6.96	5440	-17.28	20240329	4300	4.65	20240307	6070	-25.86	20230420	4300	4.65	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
143	20240404	110549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4500	-35	5	-0.77	73462415	16308	43.34	4500	4560	4490	5890	3175	4535	4504.69	0.14	0	584	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	530	-15.25	0.43	12	0.14	-295.00	10563.00	5845	20230330	-23.01	4207	20231024	6.96	5440	-17.28	20240329	4300	4.65	20240307	6070	-25.86	20230420	4300	4.65	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
144	20240404	100549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4520	-15	5	-0.33	47710535	10588	28.14	4500	4560	4490	5890	3175	4535	4506.10	0.14	0	927	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	532	-15.32	0.43	12	0.09	-295.00	10563.00	5845	20230330	-22.67	4207	20231024	7.44	5440	-16.91	20240329	4300	5.12	20240307	6070	-25.54	20230420	4300	5.12	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
145	20240404	090549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	15	2	0.33	4280730	947	2.52	4500	4560	4500	5890	3175	4535	4520.31	0.14	0	-190	4735	4635	4570	4470	4405	4602	4437	59	1355	500	3260	5	1	11772689	536	-15.42	0.43	12	0.01	-295.00	10563.00	5845	20230330	-22.16	4207	20231024	8.15	5440	-16.36	20240329	4300	5.81	20240307	6070	-25.04	20230420	4300	5.81	20240307	3.47	N	083550	500	58 억	16980	N	N	N	N
146	20240403	160549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4535	-85	5	-1.84	167976055	36962	43.83	4550	4670	4505	6000	3235	4620	4544.56	0.15	0	-944	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	534	-15.37	0.43	12	0.31	-295.00	10563.00	5845	20230330	-22.41	4207	20231024	7.80	5440	-16.64	20240329	4300	5.47	20240307	6070	-25.29	20230420	4300	5.47	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
147	20240403	150547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-70	5	-1.52	153140115	33682	39.94	4550	4670	4515	6000	3235	4620	4546.65	0.15	0	-1020	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	536	-15.42	0.43	12	0.29	-295.00	10563.00	5845	20230330	-22.16	4207	20231024	8.15	5440	-16.36	20240329	4300	5.81	20240307	6070	-25.04	20230420	4300	5.81	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
148	20240403	140543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	-60	5	-1.30	118546850	26055	30.90	4550	4670	4520	6000	3235	4620	4549.87	0.15	0	-626	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	537	-15.46	0.43	12	0.22	-295.00	10563.00	5845	20230330	-21.98	4207	20231024	8.39	5440	-16.18	20240329	4300	6.05	20240307	6070	-24.88	20230420	4300	6.05	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
149	20240403	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-70	5	-1.52	101476800	22301	26.45	4550	4670	4520	6000	3235	4620	4550.33	0.15	0	-492	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	536	-15.42	0.43	12	0.19	-295.00	10563.00	5845	20230330	-22.16	4207	20231024	8.15	5440	-16.36	20240329	4300	5.81	20240307	6070	-25.04	20230420	4300	5.81	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
150	20240403	120543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	-60	5	-1.30	94256720	20710	24.56	4550	4670	4520	6000	3235	4620	4551.27	0.15	0	-311	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	537	-15.46	0.43	12	0.18	-295.00	10563.00	5845	20230330	-21.98	4207	20231024	8.39	5440	-16.18	20240329	4300	6.05	20240307	6070	-24.88	20230420	4300	6.05	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
151	20240403	110543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4545	-75	5	-1.62	92334285	20286	24.06	4550	4670	4520	6000	3235	4620	4551.63	0.15	0	-219	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	535	-15.41	0.43	12	0.17	-295.00	10563.00	5845	20230330	-22.24	4207	20231024	8.03	5440	-16.45	20240329	4300	5.70	20240307	6070	-25.12	20230420	4300	5.70	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
152	20240403	100545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-70	5	-1.52	81033995	17792	21.10	4550	4670	4520	6000	3235	4620	4554.52	0.15	0	-198	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	536	-15.42	0.43	12	0.15	-295.00	10563.00	5845	20230330	-22.16	4207	20231024	8.15	5440	-16.36	20240329	4300	5.81	20240307	6070	-25.04	20230420	4300	5.81	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
153	20240403	090545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-70	5	-1.52	25796550	5641	6.69	4550	4670	4550	6000	3235	4620	4573.05	0.15	0	136	4843	4731	4668	4556	4493	4700	4525	59	1380	500	3320	5	1	11772689	536	-15.42	0.43	12	0.05	-295.00	10563.00	5845	20230330	-22.16	4207	20231024	8.15	5440	-16.36	20240329	4300	5.81	20240307	6070	-25.04	20230420	4300	5.81	20240307	3.43	N	083550	500	58 억	17805	N	N	N	N
154	20240402	160534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4620	-160	5	-3.35	388541720	83383	80.10	4780	4780	4605	6210	3350	4780	4659.76	0.17	0	-2607	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	544	-15.66	0.44	12	0.71	-295.00	10563.00	5845	20230330	-20.96	4207	20231024	9.82	5440	-15.07	20240329	4300	7.44	20240307	6070	-23.89	20230420	4300	7.44	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
155	20240402	150542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4625	-155	5	-3.24	375402460	80539	77.37	4780	4780	4605	6210	3350	4780	4661.13	0.17	0	-2261	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	544	-15.68	0.44	12	0.68	-295.00	10563.00	5845	20230330	-20.87	4207	20231024	9.94	5440	-14.98	20240329	4300	7.56	20240307	6070	-23.81	20230420	4300	7.56	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
156	20240402	140544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	-170	5	-3.56	311629825	66715	64.09	4780	4780	4610	6210	3350	4780	4671.06	0.17	0	-2319	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	543	-15.63	0.44	12	0.57	-295.00	10563.00	5845	20230330	-21.13	4207	20231024	9.58	5440	-15.26	20240329	4300	7.21	20240307	6070	-24.05	20230420	4300	7.21	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
157	20240402	130535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4650	-130	5	-2.72	272132320	58169	55.88	4780	4780	4625	6210	3350	4780	4678.30	0.17	0	-2041	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	547	-15.76	0.44	12	0.49	-295.00	10563.00	5845	20230330	-20.44	4207	20231024	10.53	5440	-14.52	20240329	4300	8.14	20240307	6070	-23.39	20230420	4300	8.14	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
158	20240402	120535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4655	-125	5	-2.62	244577005	52245	50.19	4780	4780	4625	6210	3350	4780	4681.35	0.17	0	-2039	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	548	-15.78	0.44	12	0.44	-295.00	10563.00	5845	20230330	-20.36	4207	20231024	10.65	5440	-14.43	20240329	4300	8.26	20240307	6070	-23.31	20230420	4300	8.26	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
159	20240402	110537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4665	-115	5	-2.41	177399670	37778	36.29	4780	4780	4660	6210	3350	4780	4695.85	0.17	0	-1531	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	549	-15.81	0.44	12	0.32	-295.00	10563.00	5845	20230330	-20.19	4207	20231024	10.89	5440	-14.25	20240329	4300	8.49	20240307	6070	-23.15	20230420	4300	8.49	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
160	20240402	100537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4715	-65	5	-1.36	116206295	24680	23.71	4780	4780	4685	6210	3350	4780	4708.52	0.17	0	-1375	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	555	-15.98	0.45	12	0.21	-295.00	10563.00	5845	20230330	-19.33	4207	20231024	12.08	5440	-13.33	20240329	4300	9.65	20240307	6070	-22.32	20230420	4300	9.65	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
161	20240402	090538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4710	-70	5	-1.46	14718085	3105	2.98	4780	4780	4705	6210	3350	4780	4740.12	0.17	0	-940	4916	4847	4786	4717	4656	4817	4687	59	1430	500	3440	5	1	11772689	554	-15.97	0.45	12	0.03	-295.00	10563.00	5845	20230330	-19.42	4207	20231024	11.96	5440	-13.42	20240329	4300	9.53	20240307	6070	-22.41	20230420	4300	9.53	20240307	3.05	N	083550	500	58 억	20396	N	N	N	N
162	20240401	160534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4780	-90	5	-1.85	490116205	102978	5.17	4840	4855	4725	6330	3410	4870	4759.20	0.16	0	1702	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	563	-15.42	0.43	12	0.87	-310.00	11103.00	5845	20230330	-18.22	4207	20231024	13.62	5440	-12.13	20240329	4300	11.16	20240307	6070	-21.25	20230420	4300	11.16	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
163	20240401	150537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4745	-125	5	-2.57	445756495	93665	4.70	4840	4855	4725	6330	3410	4870	4759.05	0.16	0	1684	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	559	-15.31	0.43	12	0.80	-310.00	11103.00	5845	20230330	-18.82	4207	20231024	12.79	5440	-12.78	20240329	4300	10.35	20240307	6070	-21.83	20230420	4300	10.35	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
164	20240401	140533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4730	-140	5	-2.87	421418600	88525	4.45	4840	4855	4725	6330	3410	4870	4760.45	0.16	0	1458	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	557	-15.26	0.43	12	0.75	-310.00	11103.00	5845	20230330	-19.08	4207	20231024	12.43	5440	-13.05	20240329	4300	10.00	20240307	6070	-22.08	20230420	4300	10.00	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
165	20240401	130530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	-120	5	-2.46	390402280	81980	4.12	4840	4855	4725	6330	3410	4870	4762.16	0.16	0	1572	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	559	-15.32	0.43	12	0.70	-310.00	11103.00	5845	20230330	-18.73	4207	20231024	12.91	5440	-12.68	20240329	4300	10.47	20240307	6070	-21.75	20230420	4300	10.47	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
166	20240401	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	-120	5	-2.46	361404980	75870	3.81	4840	4855	4730	6330	3410	4870	4763.48	0.16	0	1572	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	559	-15.32	0.43	12	0.64	-310.00	11103.00	5845	20230330	-18.73	4207	20231024	12.91	5440	-12.68	20240329	4300	10.47	20240307	6070	-21.75	20230420	4300	10.47	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
167	20240401	110534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4735	-135	5	-2.77	329911170	69221	3.48	4840	4855	4730	6330	3410	4870	4766.06	0.16	0	1744	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	557	-15.27	0.43	12	0.59	-310.00	11103.00	5845	20230330	-18.99	4207	20231024	12.55	5440	-12.96	20240329	4300	10.12	20240307	6070	-21.99	20230420	4300	10.12	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
168	20240401	100531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4745	-125	5	-2.57	282964255	59321	2.98	4840	4855	4735	6330	3410	4870	4770.05	0.16	0	2036	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	559	-15.31	0.43	12	0.50	-310.00	11103.00	5845	20230330	-18.82	4207	20231024	12.79	5440	-12.78	20240329	4300	10.35	20240307	6070	-21.83	20230420	4300	10.35	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N
169	20240401	090533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4765	-105	5	-2.16	100447490	20967	1.05	4840	4855	4760	6330	3410	4870	4790.74	0.16	0	3677	5816	5342	4966	4492	4116	5580	4730	59	1460	500	3500	5	1	11772689	561	-15.37	0.43	12	0.18	-310.00	11103.00	5845	20230330	-18.48	4207	20231024	13.26	5440	-12.41	20240329	4300	10.81	20240307	6070	-21.50	20230420	4300	10.81	20240307	3.05	N	083550	500	58 억	18562	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History