KissMeData/083550/price/prices-20240501.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

60 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	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	160713	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4045	-65	5	-1.58	97320045	23997	190.63	4105	4175	4010	5340	2880	4110	4055.51	0.10	932	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	501	-13.71	0.38	12	0.19	-295.00	10563.00	5588	20230605	-27.61	4010	20240531	0.87	5440	-25.64	20240329	4010	0.87	20240531	5870	-31.09	20230605	4010	0.87	20240531	2.92	N	083550	500	61 억	12449	N	N	N	N
3	20240531	150708	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4045	-65	5	-1.58	95724720	23602	187.50	4105	4175	4010	5340	2880	4110	4055.79	0.10	978	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	501	-13.71	0.38	12	0.19	-295.00	10563.00	5588	20230605	-27.61	4010	20240531	0.87	5440	-25.64	20240329	4010	0.87	20240531	5870	-31.09	20230605	4010	0.87	20240531	2.92	N	083550	500	61 억	12449	N	N	N	N
4	20240531	140709	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4050	-60	5	-1.46	78029175	19201	152.53	4105	4175	4020	5340	2880	4110	4063.81	0.10	983	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	501	-13.73	0.38	12	0.16	-295.00	10563.00	5588	20230605	-27.52	4020	20240531	0.75	5440	-25.55	20240329	4020	0.75	20240531	5870	-31.01	20230605	4020	0.75	20240531	2.92	N	083550	500	61 억	12449	N	N	N	N
5	20240531	130714	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4060	-50	5	-1.22	45218805	11074	87.97	4105	4175	4045	5340	2880	4110	4083.33	0.10	749	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	502	-13.76	0.38	12	0.09	-295.00	10563.00	5588	20230605	-27.34	4045	20240531	0.37	5440	-25.37	20240329	4045	0.37	20240531	5870	-30.83	20230605	4045	0.37	20240531	2.92	N	083550	500	61 억	12449	N	N	N	N
6	20240531	120717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4065	-45	5	-1.09	31643850	7726	61.38	4105	4175	4065	5340	2880	4110	4095.76	0.10	979	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	503	-13.78	0.38	12	0.06	-295.00	10563.00	5588	20230605	-27.25	4050	20240530	0.37	5440	-25.28	20240329	4050	0.37	20240530	5870	-30.75	20230605	4050	0.37	20240530	2.92	N	083550	500	61 억	12449	N	N	N	N
7	20240531	110713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4125	15	2	0.36	12067775	2927	23.25	4105	4175	4100	5340	2880	4110	4122.92	0.10	155	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	510	-13.98	0.39	12	0.02	-295.00	10563.00	5588	20230605	-26.18	4050	20240530	1.85	5440	-24.17	20240329	4050	1.85	20240530	5870	-29.73	20230605	4050	1.85	20240530	2.92	N	083550	500	61 억	12449	N	N	N	N
8	20240531	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	50	2	1.22	9057250	2195	17.44	4105	4175	4105	5340	2880	4110	4126.31	0.10	126	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	515	-14.10	0.39	12	0.02	-295.00	10563.00	5588	20230605	-25.55	4050	20240530	2.72	5440	-23.53	20240329	4050	2.72	20240530	5870	-29.13	20230605	4050	2.72	20240530	2.92	N	083550	500	61 억	12449	N	N	N	N
9	20240531	090712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4105	-5	5	-0.12	324295	79	0.63	4105	4105	4105	5340	2880	4110	4105.00	0.10	-5	4210	4160	4105	4055	4000	4132	4027	62	1230	500	2950	5	1	12374226	508	-13.92	0.39	12	0.00	-295.00	10563.00	5588	20230605	-26.54	4050	20240530	1.36	5440	-24.54	20240329	4050	1.36	20240530	5870	-30.07	20230605	4050	1.36	20240530	2.92	N	083550	500	61 억	12449	N	N	N	N
10	20240530	160709	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4110	-15	5	-0.36	51276135	12521	73.17	4155	4155	4050	5360	2890	4125	4095.21	0.11	-1284	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	509	-13.93	0.39	12	0.10	-295.00	10563.00	5588	20230605	-26.45	4050	20240530	1.48	5440	-24.45	20240329	4050	1.48	20240530	5870	-29.98	20230605	4050	1.48	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
11	20240530	150710	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4075	-50	5	-1.21	46122375	11264	65.82	4155	4155	4050	5360	2890	4125	4094.67	0.11	-619	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	504	-13.81	0.39	12	0.09	-295.00	10563.00	5588	20230605	-27.08	4050	20240530	0.62	5440	-25.09	20240329	4050	0.62	20240530	5870	-30.58	20230605	4050	0.62	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
12	20240530	140709	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4110	-15	5	-0.36	41082230	10032	58.62	4155	4155	4050	5360	2890	4125	4095.12	0.11	-671	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	509	-13.93	0.39	12	0.08	-295.00	10563.00	5588	20230605	-26.45	4050	20240530	1.48	5440	-24.45	20240329	4050	1.48	20240530	5870	-29.98	20230605	4050	1.48	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
13	20240530	130711	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4115	-10	5	-0.24	40839745	9973	58.28	4155	4155	4050	5360	2890	4125	4095.03	0.11	-670	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	509	-13.95	0.39	12	0.08	-295.00	10563.00	5588	20230605	-26.36	4050	20240530	1.60	5440	-24.36	20240329	4050	1.60	20240530	5870	-29.90	20230605	4050	1.60	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
14	20240530	120709	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4130	5	2	0.12	36534835	8924	52.15	4155	4155	4050	5360	2890	4125	4094.00	0.11	-665	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	511	-14.00	0.39	12	0.07	-295.00	10563.00	5588	20230605	-26.09	4050	20240530	1.98	5440	-24.08	20240329	4050	1.98	20240530	5870	-29.64	20230605	4050	1.98	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
15	20240530	110710	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4100	-25	5	-0.61	33226400	8118	47.44	4155	4155	4050	5360	2890	4125	4092.93	0.11	-634	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	507	-13.90	0.39	12	0.07	-295.00	10563.00	5588	20230605	-26.63	4050	20240530	1.23	5440	-24.63	20240329	4050	1.23	20240530	5870	-30.15	20230605	4050	1.23	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
16	20240530	100711	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4100	-25	5	-0.61	26733565	6528	38.15	4155	4155	4050	5360	2890	4125	4095.22	0.11	-619	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	507	-13.90	0.39	12	0.05	-295.00	10563.00	5588	20230605	-26.63	4050	20240530	1.23	5440	-24.63	20240329	4050	1.23	20240530	5870	-30.15	20230605	4050	1.23	20240530	2.92	N	083550	500	61 억	13739	N	N	N	N
17	20240530	090710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4155	30	2	0.73	103875	25	0.15	4155	4155	4155	5360	2890	4125	4155.00	0.11	6	4295	4210	4165	4080	4035	4187	4057	62	1235	500	2970	5	1	12374226	514	-14.08	0.39	12	0.00	-295.00	10563.00	5588	20230605	-25.64	4110	20240524	1.09	5440	-23.62	20240329	4110	1.09	20240524	5870	-29.22	20230605	4110	1.09	20240524	2.92	N	083550	500	61 억	13739	N	N	N	N
18	20240529	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4125	-65	5	-1.55	69980765	16742	163.27	4190	4250	4120	5440	2935	4190	4179.95	0.11	-22	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	510	-13.98	0.39	12	0.14	-295.00	10563.00	5588	20230605	-26.18	4110	20240524	0.36	5440	-24.17	20240329	4110	0.36	20240524	5870	-29.73	20230605	4110	0.36	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
19	20240529	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4135	-55	5	-1.31	60451820	14437	140.79	4190	4250	4135	5440	2935	4190	4187.28	0.11	442	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	512	-14.02	0.39	12	0.12	-295.00	10563.00	5588	20230605	-26.00	4110	20240524	0.61	5440	-23.99	20240329	4110	0.61	20240524	5870	-29.56	20230605	4110	0.61	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
20	20240529	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	15	2	0.36	32540275	7721	75.30	4190	4250	4160	5440	2935	4190	4214.52	0.11	-224	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	520	-14.25	0.40	12	0.06	-295.00	10563.00	5588	20230605	-24.75	4110	20240524	2.31	5440	-22.70	20240329	4110	2.31	20240524	5870	-28.36	20230605	4110	2.31	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
21	20240529	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	25	2	0.60	30891210	7328	71.46	4190	4250	4160	5440	2935	4190	4215.50	0.11	-214	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	522	-14.29	0.40	12	0.06	-295.00	10563.00	5588	20230605	-24.57	4110	20240524	2.55	5440	-22.52	20240329	4110	2.55	20240524	5870	-28.19	20230605	4110	2.55	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
22	20240529	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	-30	5	-0.72	9164420	2192	21.38	4190	4190	4160	5440	2935	4190	4180.85	0.11	-214	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	515	-14.10	0.39	12	0.02	-295.00	10563.00	5588	20230605	-25.55	4110	20240524	1.22	5440	-23.53	20240329	4110	1.22	20240524	5870	-29.13	20230605	4110	1.22	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
23	20240529	110705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	0	3	0.00	6089695	1454	14.18	4190	4190	4180	5440	2935	4190	4188.24	0.11	6	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	518	-14.20	0.40	12	0.01	-295.00	10563.00	5588	20230605	-25.02	4110	20240524	1.95	5440	-22.98	20240329	4110	1.95	20240524	5870	-28.62	20230605	4110	1.95	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
24	20240529	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4180	-10	5	-0.24	3904565	932	9.09	4190	4190	4180	5440	2935	4190	4189.45	0.11	6	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	517	-14.17	0.40	12	0.01	-295.00	10563.00	5588	20230605	-25.20	4110	20240524	1.70	5440	-23.16	20240329	4110	1.70	20240524	5870	-28.79	20230605	4110	1.70	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
25	20240529	090701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	0	3	0.00	230450	55	0.54	4190	4190	4190	5440	2935	4190	4190.00	0.11	6	4253	4221	4173	4141	4093	4197	4117	62	1250	500	3010	5	1	12374226	518	-14.20	0.40	12	0.00	-295.00	10563.00	5588	20230605	-25.02	4110	20240524	1.95	5440	-22.98	20240329	4110	1.95	20240524	5870	-28.62	20230605	4110	1.95	20240524	2.91	N	083550	500	61 억	13767	N	N	N	N
26	20240528	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	25	2	0.60	42469575	10224	52.95	4205	4205	4125	5410	2920	4165	4153.91	0.11	-225	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	518	-14.20	0.40	12	0.08	-295.00	10563.00	5588	20230605	-25.02	4110	20240524	1.95	5440	-22.98	20240329	4110	1.95	20240524	5870	-28.62	20230605	4110	1.95	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
27	20240528	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4170	5	2	0.12	41365425	9960	51.58	4205	4205	4125	5410	2920	4165	4153.16	0.11	-194	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	516	-14.14	0.39	12	0.08	-295.00	10563.00	5588	20230605	-25.38	4110	20240524	1.46	5440	-23.35	20240329	4110	1.46	20240524	5870	-28.96	20230605	4110	1.46	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
28	20240528	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4175	10	2	0.24	25084035	6033	31.24	4205	4205	4140	5410	2920	4165	4157.80	0.11	-114	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	517	-14.15	0.40	12	0.05	-295.00	10563.00	5588	20230605	-25.29	4110	20240524	1.58	5440	-23.25	20240329	4110	1.58	20240524	5870	-28.88	20230605	4110	1.58	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
29	20240528	130700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	-5	5	-0.12	22779110	5480	28.38	4205	4205	4140	5410	2920	4165	4156.77	0.11	-114	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	515	-14.10	0.39	12	0.04	-295.00	10563.00	5588	20230605	-25.55	4110	20240524	1.22	5440	-23.53	20240329	4110	1.22	20240524	5870	-29.13	20230605	4110	1.22	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
30	20240528	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4155	-10	5	-0.24	19853715	4778	24.74	4205	4205	4140	5410	2920	4165	4155.24	0.11	-114	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	514	-14.08	0.39	12	0.04	-295.00	10563.00	5588	20230605	-25.64	4110	20240524	1.09	5440	-23.62	20240329	4110	1.09	20240524	5870	-29.22	20230605	4110	1.09	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
31	20240528	110644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	-5	5	-0.12	19683455	4737	24.53	4205	4205	4140	5410	2920	4165	4155.26	0.11	-114	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	515	-14.10	0.39	12	0.04	-295.00	10563.00	5588	20230605	-25.55	4110	20240524	1.22	5440	-23.53	20240329	4110	1.22	20240524	5870	-29.13	20230605	4110	1.22	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
32	20240528	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	-5	5	-0.12	11132590	2674	13.85	4205	4205	4140	5410	2920	4165	4163.27	0.11	-114	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	515	-14.10	0.39	12	0.02	-295.00	10563.00	5588	20230605	-25.55	4110	20240524	1.22	5440	-23.53	20240329	4110	1.22	20240524	5870	-29.13	20230605	4110	1.22	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
33	20240528	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	40	2	0.96	117740	28	0.15	4205	4205	4205	5410	2920	4165	4205.00	0.11	6	4271	4217	4166	4112	4061	4192	4087	62	1245	500	2990	5	1	12374226	520	-14.25	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.75	4110	20240524	2.31	5440	-22.70	20240329	4110	2.31	20240524	5870	-28.36	20230605	4110	2.31	20240524	2.98	N	083550	500	61 억	13998	N	N	N	N
34	20240527	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4165	-55	5	-1.30	79260480	19086	82.03	4205	4220	4115	5480	2955	4220	4152.81	0.11	157	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	515	-14.12	0.39	12	0.15	-295.00	10563.00	5588	20230605	-25.47	4110	20240524	1.34	5440	-23.44	20240329	4110	1.34	20240524	5870	-29.05	20230605	4110	1.34	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
35	20240527	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	-15	5	-0.36	72261550	17401	74.79	4205	4220	4115	5480	2955	4220	4152.72	0.11	170	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	520	-14.25	0.40	12	0.14	-295.00	10563.00	5588	20230605	-24.75	4110	20240524	2.31	5440	-22.70	20240329	4110	2.31	20240524	5870	-28.36	20230605	4110	2.31	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
36	20240527	140659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4150	-70	5	-1.66	61150825	14748	63.38	4205	4220	4115	5480	2955	4220	4146.38	0.11	774	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	514	-14.07	0.39	12	0.12	-295.00	10563.00	5588	20230605	-25.73	4110	20240524	0.97	5440	-23.71	20240329	4110	0.97	20240524	5870	-29.30	20230605	4110	0.97	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
37	20240527	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4135	-85	5	-2.01	50282550	12116	52.07	4205	4220	4115	5480	2955	4220	4150.09	0.11	1086	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	512	-14.02	0.39	12	0.10	-295.00	10563.00	5588	20230605	-26.00	4110	20240524	0.61	5440	-23.99	20240329	4110	0.61	20240524	5870	-29.56	20230605	4110	0.61	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
38	20240527	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4160	-60	5	-1.42	22998720	5517	23.71	4205	4220	4145	5480	2955	4220	4168.70	0.11	734	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	515	-14.10	0.39	12	0.04	-295.00	10563.00	5588	20230605	-25.55	4110	20240524	1.22	5440	-23.53	20240329	4110	1.22	20240524	5870	-29.13	20230605	4110	1.22	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
39	20240527	110659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4180	-40	5	-0.95	16948945	4059	17.44	4205	4220	4150	5480	2955	4220	4175.65	0.11	660	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	517	-14.17	0.40	12	0.03	-295.00	10563.00	5588	20230605	-25.20	4110	20240524	1.70	5440	-23.16	20240329	4110	1.70	20240524	5870	-28.79	20230605	4110	1.70	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
40	20240527	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	0	3	0.00	3603415	857	3.68	4205	4220	4200	5480	2955	4220	4204.68	0.11	4	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	522	-14.31	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.48	4110	20240524	2.68	5440	-22.43	20240329	4110	2.68	20240524	5870	-28.11	20230605	4110	2.68	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
41	20240527	090658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	-15	5	-0.36	159790	38	0.16	4205	4205	4205	5480	2955	4220	4205.00	0.11	6	4306	4262	4186	4142	4066	4285	4165	62	1260	500	3030	5	1	12374226	520	-14.25	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.75	4110	20240524	2.31	5440	-22.70	20240329	4110	2.31	20240524	5870	-28.36	20230605	4110	2.31	20240524	2.98	N	083550	500	61 억	13843	N	N	N	N
42	20240524	160624	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4220	-15	5	-0.35	96602975	23268	651.04	4120	4230	4110	5500	2965	4235	4151.75	0.12	-457	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	522	-14.31	0.40	12	0.19	-295.00	10563.00	5588	20230605	-24.48	4110	20240524	2.68	5440	-22.43	20240329	4110	2.68	20240524	5870	-28.11	20230605	4110	2.68	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
43	20240524	150623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4180	-55	5	-1.30	85733975	20680	578.62	4120	4230	4110	5500	2965	4235	4145.74	0.12	-447	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	517	-14.17	0.40	12	0.17	-295.00	10563.00	5588	20230605	-25.20	4110	20240524	1.70	5440	-23.16	20240329	4110	1.70	20240524	5870	-28.79	20230605	4110	1.70	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
44	20240524	140626	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4175	-60	5	-1.42	81342145	19628	549.19	4120	4230	4110	5500	2965	4235	4144.19	0.12	-458	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	517	-14.15	0.40	12	0.16	-295.00	10563.00	5588	20230605	-25.29	4110	20240524	1.58	5440	-23.25	20240329	4110	1.58	20240524	5870	-28.88	20230605	4110	1.58	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
45	20240524	130624	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4205	-30	5	-0.71	79316335	19146	535.70	4120	4230	4110	5500	2965	4235	4142.71	0.12	-446	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	520	-14.25	0.40	12	0.15	-295.00	10563.00	5588	20230605	-24.75	4110	20240524	2.31	5440	-22.70	20240329	4110	2.31	20240524	5870	-28.36	20230605	4110	2.31	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
46	20240524	120625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4215	-20	5	-0.47	74837675	18082	505.93	4120	4230	4110	5500	2965	4235	4138.79	0.12	-458	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	522	-14.29	0.40	12	0.15	-295.00	10563.00	5588	20230605	-24.57	4110	20240524	2.55	5440	-22.52	20240329	4110	2.55	20240524	5870	-28.19	20230605	4110	2.55	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
47	20240524	110623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4165	-70	5	-1.65	58762670	14236	398.32	4120	4230	4110	5500	2965	4235	4127.75	0.12	-1113	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	515	-14.12	0.39	12	0.12	-295.00	10563.00	5588	20230605	-25.47	4110	20240524	1.34	5440	-23.44	20240329	4110	1.34	20240524	5870	-29.05	20230605	4110	1.34	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
48	20240524	100628	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4150	-85	5	-2.01	57519870	13937	389.96	4120	4230	4110	5500	2965	4235	4127.13	0.12	-1113	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	514	-14.07	0.39	12	0.11	-295.00	10563.00	5588	20230605	-25.73	4110	20240524	0.97	5440	-23.71	20240329	4110	0.97	20240524	5870	-29.30	20230605	4110	0.97	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
49	20240524	090624	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4140	-95	5	-2.24	48234530	11697	327.28	4120	4230	4110	5500	2965	4235	4123.67	0.12	-1025	4265	4250	4225	4210	4185	4257	4217	62	1265	500	3040	5	1	12374226	512	-14.03	0.39	12	0.09	-295.00	10563.00	5588	20230605	-25.91	4110	20240524	0.73	5440	-23.90	20240329	4110	0.73	20240524	5870	-29.47	20230605	4110	0.73	20240524	2.97	N	083550	500	61 억	14300	N	N	N	N
50	20240523	160622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	35	2	0.83	15041170	3569	52.59	4200	4240	4200	5460	2940	4200	4214.39	0.12	-93	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	524	-14.36	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.21	4170	20240426	1.56	5440	-22.15	20240329	4170	1.56	20240426	5870	-27.85	20230605	4170	1.56	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
51	20240523	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	35	2	0.83	12736605	3024	44.56	4200	4240	4200	5460	2940	4200	4211.84	0.12	-6	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	524	-14.36	0.40	12	0.02	-295.00	10563.00	5588	20230605	-24.21	4170	20240426	1.56	5440	-22.15	20240329	4170	1.56	20240426	5870	-27.85	20230605	4170	1.56	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
52	20240523	140627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	5	2	0.12	11861145	2817	41.51	4200	4240	4200	5460	2940	4200	4210.56	0.12	-6	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	520	-14.25	0.40	12	0.02	-295.00	10563.00	5588	20230605	-24.75	4170	20240426	0.84	5440	-22.70	20240329	4170	0.84	20240426	5870	-28.36	20230605	4170	0.84	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
53	20240523	130625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4230	30	2	0.71	6251690	1486	21.90	4200	4240	4200	5460	2940	4200	4207.06	0.12	22	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	523	-14.34	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.30	4170	20240426	1.44	5440	-22.24	20240329	4170	1.44	20240426	5870	-27.94	20230605	4170	1.44	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
54	20240523	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4230	30	2	0.71	6205190	1475	21.74	4200	4240	4200	5460	2940	4200	4206.91	0.12	22	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	523	-14.34	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.30	4170	20240426	1.44	5440	-22.24	20240329	4170	1.44	20240426	5870	-27.94	20230605	4170	1.44	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
55	20240523	110621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	10	2	0.24	4396955	1045	15.40	4200	4240	4200	5460	2940	4200	4207.61	0.12	22	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	521	-14.27	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
56	20240523	100623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	10	2	0.24	1750565	415	6.12	4200	4240	4200	5460	2940	4200	4218.23	0.12	22	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	521	-14.27	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
57	20240523	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	40	2	0.95	186035	44	0.65	4200	4240	4200	5460	2940	4200	4228.07	0.12	0	4300	4250	4225	4175	4150	4237	4162	62	1260	500	3020	5	1	12374226	525	-14.37	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.12	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	2.98	N	083550	500	61 억	14393	N	N	N	N
58	20240522	160616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4200	-10	5	-0.24	28605285	6775	74.31	4210	4275	4200	5470	2950	4210	4222.20	0.13	-1521	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	520	-14.24	0.40	12	0.05	-295.00	10563.00	5588	20230605	-24.84	4170	20240426	0.72	5440	-22.79	20240329	4170	0.72	20240426	5870	-28.45	20230605	4170	0.72	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
59	20240522	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	-5	5	-0.12	21933920	5187	56.89	4210	4275	4200	5470	2950	4210	4228.63	0.13	-1528	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	520	-14.25	0.40	12	0.04	-295.00	10563.00	5588	20230605	-24.75	4170	20240426	0.84	5440	-22.70	20240329	4170	0.84	20240426	5870	-28.36	20230605	4170	0.84	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
60	20240522	140622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	30	2	0.71	20248735	4787	52.51	4210	4275	4200	5470	2950	4210	4229.94	0.13	-1528	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	525	-14.37	0.40	12	0.04	-295.00	10563.00	5588	20230605	-24.12	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
61	20240522	130618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	0	3	0.00	17570275	4154	45.56	4210	4275	4200	5470	2950	4210	4229.72	0.13	-1130	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	521	-14.27	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
62	20240522	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	5	2	0.12	16150875	3817	41.87	4210	4275	4200	5470	2950	4210	4231.30	0.13	-1130	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	522	-14.29	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.57	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5870	-28.19	20230605	4170	1.08	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
63	20240522	110622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	5	2	0.12	15004395	3545	38.88	4210	4275	4200	5470	2950	4210	4232.55	0.13	-1130	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	522	-14.29	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.57	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5870	-28.19	20230605	4170	1.08	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
64	20240522	100621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	5	2	0.12	13469075	3180	34.88	4210	4275	4200	5470	2950	4210	4235.56	0.13	-1130	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	522	-14.29	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.57	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5870	-28.19	20230605	4170	1.08	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
65	20240522	090621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	5	2	0.12	328485	78	0.86	4210	4215	4210	5470	2950	4210	4211.35	0.13	-8	4253	4231	4203	4181	4153	4242	4192	62	1260	500	3030	5	1	12374226	522	-14.29	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.57	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5870	-28.19	20230605	4170	1.08	20240426	2.99	N	083550	500	61 억	15914	N	N	N	N
66	20240521	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	5	2	0.12	38037140	9073	81.75	4205	4225	4175	5460	2945	4205	4192.34	0.13	-504	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	521	-14.27	0.40	12	0.07	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
67	20240521	150619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	5	2	0.12	36843120	8789	79.19	4205	4225	4175	5460	2945	4205	4191.96	0.13	-517	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	521	-14.27	0.40	12	0.07	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
68	20240521	140617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	5	2	0.12	16586855	3950	35.59	4205	4225	4190	5460	2945	4205	4199.20	0.13	-601	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	521	-14.27	0.40	12	0.03	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
69	20240521	130618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4190	-15	5	-0.36	16473420	3923	35.35	4205	4225	4190	5460	2945	4205	4199.19	0.13	-601	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	518	-14.20	0.40	12	0.03	-295.00	10563.00	5588	20230605	-25.02	4170	20240426	0.48	5440	-22.98	20240329	4170	0.48	20240426	5870	-28.62	20230605	4170	0.48	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
70	20240521	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4205	0	3	0.00	11487285	2735	24.64	4205	4225	4195	5460	2945	4205	4200.10	0.13	-601	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	520	-14.25	0.40	12	0.02	-295.00	10563.00	5588	20230605	-24.75	4170	20240426	0.84	5440	-22.70	20240329	4170	0.84	20240426	5870	-28.36	20230605	4170	0.84	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
71	20240521	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4200	-5	5	-0.12	10357465	2466	22.22	4205	4225	4195	5460	2945	4205	4200.11	0.13	-601	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	520	-14.24	0.40	12	0.02	-295.00	10563.00	5588	20230605	-24.84	4170	20240426	0.72	5440	-22.79	20240329	4170	0.72	20240426	5870	-28.45	20230605	4170	0.72	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
72	20240521	100618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4200	-5	5	-0.12	3520885	838	7.55	4205	4225	4200	5460	2945	4205	4201.53	0.13	-97	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	520	-14.24	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.84	4170	20240426	0.72	5440	-22.79	20240329	4170	0.72	20240426	5870	-28.45	20230605	4170	0.72	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
73	20240521	090615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4225	20	2	0.48	319600	76	0.68	4205	4225	4205	5460	2945	4205	4205.26	0.13	0	4255	4230	4215	4190	4175	4222	4182	62	1255	500	3020	5	1	12374226	523	-14.32	0.40	12	0.00	-295.00	10563.00	5588	20230605	-24.39	4170	20240426	1.32	5440	-22.33	20240329	4170	1.32	20240426	5870	-28.02	20230605	4170	1.32	20240426	2.99	N	083550	500	61 억	16411	N	N	N	N
74	20240517	160619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	-35	5	-0.82	84648565	20062	173.38	4260	4265	4185	5530	2980	4255	4219.35	0.14	-234	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	522	-14.31	0.40	12	0.16	-295.00	10563.00	5588	20230605	-24.48	4170	20240426	1.20	5440	-22.43	20240329	4170	1.20	20240426	5870	-28.11	20230605	4170	1.20	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
75	20240517	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	-45	5	-1.06	82447345	19540	168.87	4260	4265	4185	5530	2980	4255	4219.41	0.14	-197	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	521	-14.27	0.40	12	0.16	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
76	20240517	140615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4200	-55	5	-1.29	76965855	18236	157.60	4260	4265	4185	5530	2980	4255	4220.54	0.14	-82	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	520	-14.24	0.40	12	0.15	-295.00	10563.00	5588	20230605	-24.84	4170	20240426	0.72	5440	-22.79	20240329	4170	0.72	20240426	5870	-28.45	20230605	4170	0.72	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
77	20240517	130611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	-45	5	-1.06	74860325	17736	153.28	4260	4265	4185	5530	2980	4255	4220.81	0.14	-82	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	521	-14.27	0.40	12	0.14	-295.00	10563.00	5588	20230605	-24.66	4170	20240426	0.96	5440	-22.61	20240329	4170	0.96	20240426	5870	-28.28	20230605	4170	0.96	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
78	20240517	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4215	-40	5	-0.94	62772220	14859	128.42	4260	4265	4185	5530	2980	4255	4224.53	0.14	-618	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	522	-14.29	0.40	12	0.12	-295.00	10563.00	5588	20230605	-24.57	4170	20240426	1.08	5440	-22.52	20240329	4170	1.08	20240426	5870	-28.19	20230605	4170	1.08	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
79	20240517	110612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	-15	5	-0.35	10678810	2515	21.74	4260	4265	4230	5530	2980	4255	4246.05	0.14	-459	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	525	-14.37	0.40	12	0.02	-295.00	10563.00	5588	20230605	-24.12	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
80	20240517	100608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	-20	5	-0.47	5698380	1340	11.58	4260	4265	4235	5530	2980	4255	4252.52	0.14	-454	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	524	-14.36	0.40	12	0.01	-295.00	10563.00	5588	20230605	-24.21	4170	20240426	1.56	5440	-22.15	20240329	4170	1.56	20240426	5870	-27.85	20230605	4170	1.56	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
81	20240517	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	5	2	0.12	1822755	428	3.70	4260	4260	4250	5530	2980	4255	4258.77	0.14	-158	4325	4290	4260	4225	4195	4307	4242	62	1275	500	3060	5	1	12374226	527	-14.44	0.40	12	0.00	-295.00	10563.00	5588	20230605	-23.77	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5870	-27.43	20230605	4170	2.16	20240426	3.00	N	083550	500	61 억	17406	N	N	N	N
82	20240516	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	15	2	0.35	48857570	11514	55.88	4240	4295	4230	5510	2970	4240	4243.32	0.14	-114	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	527	-14.42	0.40	12	0.09	-295.00	10563.00	5588	20230509	-23.85	4170	20240426	2.04	5440	-21.78	20240329	4170	2.04	20240426	5870	-27.51	20230605	4170	2.04	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
83	20240516	150607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	-5	5	-0.12	47838800	11274	54.71	4240	4295	4230	5510	2970	4240	4243.29	0.14	-115	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	524	-14.36	0.40	12	0.09	-295.00	10563.00	5588	20230509	-24.21	4170	20240426	1.56	5440	-22.15	20240329	4170	1.56	20240426	5870	-27.85	20230605	4170	1.56	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
84	20240516	140611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4235	-5	5	-0.12	38924630	9168	44.49	4240	4295	4230	5510	2970	4240	4245.71	0.14	-115	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	524	-14.36	0.40	12	0.07	-295.00	10563.00	5588	20230509	-24.21	4170	20240426	1.56	5440	-22.15	20240329	4170	1.56	20240426	5870	-27.85	20230605	4170	1.56	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
85	20240516	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	10	2	0.24	21839815	5136	24.93	4240	4295	4235	5510	2970	4240	4252.30	0.14	-125	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	526	-14.41	0.40	12	0.04	-295.00	10563.00	5588	20230509	-23.94	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
86	20240516	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	15	2	0.35	21231685	4993	24.23	4240	4295	4235	5510	2970	4240	4252.29	0.14	-125	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	527	-14.42	0.40	12	0.04	-295.00	10563.00	5588	20230509	-23.85	4170	20240426	2.04	5440	-21.78	20240329	4170	2.04	20240426	5870	-27.51	20230605	4170	2.04	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
87	20240516	110605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	0	3	0.00	17966275	4225	20.50	4240	4295	4235	5510	2970	4240	4252.37	0.14	-125	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	525	-14.37	0.40	12	0.03	-295.00	10563.00	5588	20230509	-24.12	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
88	20240516	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	10	2	0.24	8275355	1944	9.43	4240	4295	4235	5510	2970	4240	4256.87	0.14	-125	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	526	-14.41	0.40	12	0.02	-295.00	10563.00	5588	20230509	-23.94	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
89	20240516	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	55	2	1.30	4579180	1077	5.23	4240	4295	4235	5510	2970	4240	4251.79	0.14	-22	4313	4276	4243	4206	4173	4295	4225	62	1270	500	3050	5	1	12374226	531	-14.56	0.41	12	0.01	-295.00	10563.00	5588	20230509	-23.14	4170	20240426	3.00	5440	-21.05	20240329	4170	3.00	20240426	5870	-26.83	20230605	4170	3.00	20240426	2.98	N	083550	500	61 억	17518	N	N	N	N
90	20240514	160613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	-10	5	-0.24	86827930	20519	172.59	4230	4280	4210	5520	2975	4250	4231.59	0.14	-251	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	525	-14.37	0.40	12	0.17	-295.00	10563.00	5635	20230508	-24.76	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
91	20240514	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	0	3	0.00	85352100	20171	169.66	4230	4280	4210	5520	2975	4250	4231.43	0.14	-251	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	526	-14.41	0.40	12	0.16	-295.00	10563.00	5635	20230508	-24.58	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
92	20240514	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4230	-20	5	-0.47	76742835	18139	152.57	4230	4280	4210	5520	2975	4250	4230.82	0.14	-159	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	523	-14.34	0.40	12	0.15	-295.00	10563.00	5635	20230508	-24.93	4170	20240426	1.44	5440	-22.24	20240329	4170	1.44	20240426	5870	-27.94	20230605	4170	1.44	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
93	20240514	130615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4230	-20	5	-0.47	64986665	15351	129.12	4230	4280	4215	5520	2975	4250	4233.38	0.14	-93	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	523	-14.34	0.40	12	0.12	-295.00	10563.00	5635	20230508	-24.93	4170	20240426	1.44	5440	-22.24	20240329	4170	1.44	20240426	5870	-27.94	20230605	4170	1.44	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
94	20240514	120613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	-30	5	-0.71	60571275	14307	120.34	4230	4280	4215	5520	2975	4250	4233.68	0.14	96	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	522	-14.31	0.40	12	0.12	-295.00	10563.00	5635	20230508	-25.11	4170	20240426	1.20	5440	-22.43	20240329	4170	1.20	20240426	5870	-28.11	20230605	4170	1.20	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
95	20240514	110613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	-10	5	-0.24	35858515	8453	71.10	4230	4280	4220	5520	2975	4250	4242.11	0.14	76	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	525	-14.37	0.40	12	0.07	-295.00	10563.00	5635	20230508	-24.76	4170	20240426	1.68	5440	-22.06	20240329	4170	1.68	20240426	5870	-27.77	20230605	4170	1.68	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
96	20240514	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	15	2	0.35	17670895	4162	35.01	4230	4280	4230	5520	2975	4250	4245.77	0.14	76	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	528	-14.46	0.40	12	0.03	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5870	-27.34	20230605	4170	2.28	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
97	20240514	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	0	3	0.00	1460290	345	2.90	4230	4250	4230	5520	2975	4250	4232.72	0.14	-20	4373	4311	4273	4211	4173	4292	4192	62	1270	500	3060	5	1	12374226	526	-14.41	0.40	12	0.00	-295.00	10563.00	5635	20230508	-24.58	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.99	N	083550	500	61 억	17769	N	N	N	N
98	20240513	160611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-70	5	-1.62	50637970	11848	105.77	4305	4335	4235	5610	3025	4320	4273.98	0.16	-1855	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	526	-14.41	0.40	12	0.10	-295.00	10563.00	5635	20230508	-24.58	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
99	20240513	150614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-70	5	-1.62	49651940	11616	103.70	4305	4335	4235	5610	3025	4320	4274.44	0.16	-1801	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	526	-14.41	0.40	12	0.09	-295.00	10563.00	5635	20230508	-24.58	4170	20240426	1.92	5440	-21.88	20240329	4170	1.92	20240426	5870	-27.60	20230605	4170	1.92	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
100	20240513	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	-60	5	-1.39	47253315	11051	98.65	4305	4335	4235	5610	3025	4320	4275.93	0.16	-1792	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	527	-14.44	0.40	12	0.09	-295.00	10563.00	5635	20230508	-24.40	4170	20240426	2.16	5440	-21.69	20240329	4170	2.16	20240426	5870	-27.43	20230605	4170	2.16	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
101	20240513	130607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-55	5	-1.27	47244810	11049	98.63	4305	4335	4235	5610	3025	4320	4275.94	0.16	-1792	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	528	-14.46	0.40	12	0.09	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5870	-27.34	20230605	4170	2.28	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
102	20240513	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4245	-75	5	-1.74	46895915	10967	97.90	4305	4335	4235	5610	3025	4320	4276.09	0.16	-1743	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	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	5870	-27.68	20230605	4170	1.80	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
103	20240513	110610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	-50	5	-1.16	42185215	9858	88.00	4305	4335	4250	5610	3025	4320	4279.29	0.16	-1779	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	528	-14.47	0.40	12	0.08	-295.00	10563.00	5635	20230508	-24.22	4170	20240426	2.40	5440	-21.51	20240329	4170	2.40	20240426	5870	-27.26	20230605	4170	2.40	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
104	20240513	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-40	5	-0.93	30447740	7103	63.41	4305	4335	4265	5610	3025	4320	4286.60	0.16	-392	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	530	-14.51	0.41	12	0.06	-295.00	10563.00	5635	20230508	-24.05	4170	20240426	2.64	5440	-21.32	20240329	4170	2.64	20240426	5870	-27.09	20230605	4170	2.64	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
105	20240513	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	10	2	0.23	1822640	423	3.78	4305	4335	4305	5610	3025	4320	4308.84	0.16	-46	4366	4342	4301	4277	4236	4355	4290	62	1290	500	3110	5	1	12374226	536	-14.68	0.41	12	0.00	-295.00	10563.00	5635	20230508	-23.16	4170	20240426	3.84	5440	-20.40	20240329	4170	3.84	20240426	5870	-26.24	20230605	4170	3.84	20240426	2.96	N	083550	500	61 억	19624	N	N	N	N
106	20240510	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4320	25	2	0.58	47407475	11076	74.38	4305	4325	4260	5580	3010	4295	4280.13	0.17	-1257	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	535	-14.64	0.41	12	0.09	-295.00	10563.00	5635	20230508	-23.34	4170	20240426	3.60	5440	-20.59	20240329	4170	3.60	20240426	5870	-26.41	20230605	4170	3.60	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
107	20240510	150600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-30	5	-0.70	33578465	7857	52.76	4305	4325	4260	5580	3010	4295	4273.70	0.17	12	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	528	-14.46	0.40	12	0.06	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5870	-27.34	20230605	4170	2.28	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
108	20240510	140602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-15	5	-0.35	27515480	6437	43.23	4305	4325	4260	5580	3010	4295	4274.58	0.17	19	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	530	-14.51	0.41	12	0.05	-295.00	10563.00	5635	20230508	-24.05	4170	20240426	2.64	5440	-21.32	20240329	4170	2.64	20240426	5870	-27.09	20230605	4170	2.64	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
109	20240510	130555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	-20	5	-0.47	19501645	4559	30.62	4305	4325	4260	5580	3010	4295	4277.61	0.17	-43	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	529	-14.49	0.40	12	0.04	-295.00	10563.00	5635	20230508	-24.13	4170	20240426	2.52	5440	-21.42	20240329	4170	2.52	20240426	5870	-27.17	20230605	4170	2.52	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
110	20240510	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-15	5	-0.35	13331300	3112	20.90	4305	4325	4265	5580	3010	4295	4283.84	0.17	24	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	530	-14.51	0.41	12	0.03	-295.00	10563.00	5635	20230508	-24.05	4170	20240426	2.64	5440	-21.32	20240329	4170	2.64	20240426	5870	-27.09	20230605	4170	2.64	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
111	20240510	110556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	-15	5	-0.35	10546490	2460	16.52	4305	4325	4265	5580	3010	4295	4287.19	0.17	24	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	530	-14.51	0.41	12	0.02	-295.00	10563.00	5635	20230508	-24.05	4170	20240426	2.64	5440	-21.32	20240329	4170	2.64	20240426	5870	-27.09	20230605	4170	2.64	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
112	20240510	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	-10	5	-0.23	8141970	1897	12.74	4305	4325	4265	5580	3010	4295	4292.02	0.17	37	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	530	-14.53	0.41	12	0.02	-295.00	10563.00	5635	20230508	-23.96	4170	20240426	2.76	5440	-21.23	20240329	4170	2.76	20240426	5870	-27.00	20230605	4170	2.76	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
113	20240510	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4320	25	2	0.58	159465	37	0.25	4305	4325	4305	5580	3010	4295	4309.86	0.17	-2	4371	4332	4296	4257	4221	4352	4277	62	1285	500	3090	5	1	12374226	535	-14.64	0.41	12	0.00	-295.00	10563.00	5635	20230508	-23.34	4170	20240426	3.60	5440	-20.59	20240329	4170	3.60	20240426	5870	-26.41	20230605	4170	3.60	20240426	2.96	N	083550	500	61 억	20881	N	N	N	N
114	20240509	160607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	15	2	0.35	63962905	14887	103.66	4280	4335	4260	5560	3000	4280	4296.56	0.16	1602	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	531	-14.56	0.41	12	0.12	-295.00	10563.00	5635	20230508	-23.78	4170	20240426	3.00	5440	-21.05	20240329	4170	3.00	20240426	5870	-26.83	20230509	4170	3.00	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
115	20240509	150608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	-15	5	-0.35	63272285	14726	102.54	4280	4335	4260	5560	3000	4280	4296.64	0.16	1667	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	528	-14.46	0.40	12	0.12	-295.00	10563.00	5635	20230508	-24.31	4170	20240426	2.28	5440	-21.60	20240329	4170	2.28	20240426	5870	-27.34	20230509	4170	2.28	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
116	20240509	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	30	2	0.70	46820730	10871	75.70	4280	4335	4275	5560	3000	4280	4306.94	0.16	1601	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	533	-14.61	0.41	12	0.09	-295.00	10563.00	5635	20230508	-23.51	4170	20240426	3.36	5440	-20.77	20240329	4170	3.36	20240426	5870	-26.58	20230509	4170	3.36	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
117	20240509	130555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	45	2	1.05	39956775	9271	64.56	4280	4335	4280	5560	3000	4280	4309.87	0.16	1467	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	535	-14.66	0.41	12	0.07	-295.00	10563.00	5635	20230508	-23.25	4170	20240426	3.72	5440	-20.50	20240329	4170	3.72	20240426	5870	-26.32	20230509	4170	3.72	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
118	20240509	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	45	2	1.05	38553375	8946	62.29	4280	4335	4280	5560	3000	4280	4309.57	0.16	1468	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	535	-14.66	0.41	12	0.07	-295.00	10563.00	5635	20230508	-23.25	4170	20240426	3.72	5440	-20.50	20240329	4170	3.72	20240426	5870	-26.32	20230509	4170	3.72	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
119	20240509	110547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4325	45	2	1.05	31375925	7283	50.71	4280	4335	4280	5560	3000	4280	4308.10	0.16	1130	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	535	-14.66	0.41	12	0.06	-295.00	10563.00	5635	20230508	-23.25	4170	20240426	3.72	5440	-20.50	20240329	4170	3.72	20240426	5870	-26.32	20230509	4170	3.72	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
120	20240509	100550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4320	40	2	0.93	25201365	5855	40.77	4280	4335	4280	5560	3000	4280	4304.25	0.16	1131	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	535	-14.64	0.41	12	0.05	-295.00	10563.00	5635	20230508	-23.34	4170	20240426	3.60	5440	-20.59	20240329	4170	3.60	20240426	5870	-26.41	20230509	4170	3.60	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
121	20240509	090547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	15	2	0.35	4648250	1085	7.56	4280	4300	4280	5560	3000	4280	4284.10	0.16	327	4326	4302	4276	4252	4226	4315	4265	62	1280	500	3080	5	1	12374226	531	-14.56	0.41	12	0.01	-295.00	10563.00	5635	20230508	-23.78	4170	20240426	3.00	5440	-21.05	20240329	4170	3.00	20240426	5870	-26.83	20230509	4170	3.00	20240426	2.97	N	083550	500	61 억	19279	N	N	N	N
122	20240508	160545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	20	2	0.47	61084845	14328	48.16	4260	4300	4250	5530	2985	4260	4263.32	0.15	696	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	530	-14.51	0.41	12	0.12	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
123	20240508	150550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	20	2	0.47	56646115	13286	44.66	4260	4300	4250	5530	2985	4260	4263.59	0.15	354	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	530	-14.51	0.41	12	0.11	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
124	20240508	140543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4280	20	2	0.47	50014370	11737	39.45	4260	4300	4250	5530	2985	4260	4261.26	0.15	130	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	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	2.95	N	083550	500	61 억	18571	N	N	N	N
125	20240508	130541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	35	2	0.82	47968120	11257	37.84	4260	4300	4250	5530	2985	4260	4261.18	0.15	82	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	531	-14.56	0.41	12	0.09	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
126	20240508	120544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	-5	5	-0.12	37921390	8908	29.94	4260	4295	4250	5530	2985	4260	4257.00	0.15	-25	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	527	-14.42	0.40	12	0.07	-295.00	10563.00	5635	20230508	-24.49	4170	20240426	2.04	5440	-21.78	20240329	4170	2.04	20240426	5920	-28.12	20230508	4170	2.04	20240426	2.95	N	083550	500	61 억	18571	N	N	N	N
127	20240508	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	0	3	0.00	33119935	7780	26.15	4260	4295	4250	5530	2985	4260	4257.06	0.15	-136	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	527	-14.44	0.40	12	0.06	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
128	20240508	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	15	2	0.35	9052015	2123	7.14	4260	4295	4250	5530	2985	4260	4263.78	0.15	-126	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	529	-14.49	0.40	12	0.02	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
129	20240508	090549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4265	5	2	0.12	230870	54	0.18	4260	4295	4260	5530	2985	4260	4275.37	0.15	-26	4380	4320	4280	4220	4180	4300	4200	62	1270	500	3060	5	1	12374226	528	-14.46	0.40	12	0.00	-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	2.95	N	083550	500	61 억	18571	N	N	N	N
130	20240503	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4340	45	2	1.05	66783250	15445	153.00	4295	4355	4265	5580	3010	4295	4323.94	0.16	-1958	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	537	-14.71	0.41	12	0.12	-295.00	10563.00	5635	20230508	-22.98	4170	20240426	4.08	5440	-20.22	20240329	4170	4.08	20240426	5920	-26.69	20230508	4170	4.08	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
131	20240503	150600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	35	2	0.81	64469325	14911	147.71	4295	4355	4265	5580	3010	4295	4323.61	0.16	-1948	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	536	-14.68	0.41	12	0.12	-295.00	10563.00	5635	20230508	-23.16	4170	20240426	3.84	5440	-20.40	20240329	4170	3.84	20240426	5920	-26.86	20230508	4170	3.84	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
132	20240503	140600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4335	40	2	0.93	60722290	14045	139.13	4295	4355	4265	5580	3010	4295	4323.41	0.16	-1948	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	536	-14.69	0.41	12	0.11	-295.00	10563.00	5635	20230508	-23.07	4170	20240426	3.96	5440	-20.31	20240329	4170	3.96	20240426	5920	-26.77	20230508	4170	3.96	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
133	20240503	130601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4335	40	2	0.93	57667500	13340	132.14	4295	4355	4265	5580	3010	4295	4322.90	0.16	-1948	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	536	-14.69	0.41	12	0.11	-295.00	10563.00	5635	20230508	-23.07	4170	20240426	3.96	5440	-20.31	20240329	4170	3.96	20240426	5920	-26.77	20230508	4170	3.96	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
134	20240503	120558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	35	2	0.81	47780690	11056	109.52	4295	4355	4265	5580	3010	4295	4321.70	0.16	-1947	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	536	-14.68	0.41	12	0.09	-295.00	10563.00	5635	20230508	-23.16	4170	20240426	3.84	5440	-20.40	20240329	4170	3.84	20240426	5920	-26.86	20230508	4170	3.84	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
135	20240503	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4330	35	2	0.81	46996760	10874	107.72	4295	4355	4265	5580	3010	4295	4321.94	0.16	-1947	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	536	-14.68	0.41	12	0.09	-295.00	10563.00	5635	20230508	-23.16	4170	20240426	3.84	5440	-20.40	20240329	4170	3.84	20240426	5920	-26.86	20230508	4170	3.84	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
136	20240503	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	15	2	0.35	11441035	2659	26.34	4295	4315	4265	5580	3010	4295	4302.76	0.16	-464	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	533	-14.61	0.41	12	0.02	-295.00	10563.00	5635	20230508	-23.51	4170	20240426	3.36	5440	-20.77	20240329	4170	3.36	20240426	5920	-27.20	20230508	4170	3.36	20240426	2.88	N	083550	500	61 억	20321	N	N	N	N
137	20240503	090554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	0	3	0.00	2383725	555	5.50	4295	4295	4295	5580	3010	4295	4295.00	0.16	-416	4345	4320	4285	4260	4225	4332	4272	62	1285	500	3090	5	1	12374226	531	-14.56	0.41	12	0.00	-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	2.88	N	083550	500	61 억	20321	N	N	N	N
138	20240502	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	0	3	0.00	43200915	10095	82.01	4250	4310	4250	5580	3010	4295	4279.44	0.16	721	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	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	2.88	N	083550	500	61 억	19600	N	N	N	N
139	20240502	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	-25	5	-0.58	40971160	9574	77.77	4250	4310	4250	5580	3010	4295	4279.42	0.16	683	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	528	-14.47	0.40	12	0.08	-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	2.88	N	083550	500	61 억	19600	N	N	N	N
140	20240502	140551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	-20	5	-0.47	36584820	8548	69.44	4250	4310	4250	5580	3010	4295	4279.93	0.16	549	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	529	-14.49	0.40	12	0.07	-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	2.88	N	083550	500	61 억	19600	N	N	N	N
141	20240502	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4275	-20	5	-0.47	34866335	8145	66.17	4250	4310	4250	5580	3010	4295	4280.70	0.16	511	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	529	-14.49	0.40	12	0.07	-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	2.88	N	083550	500	61 억	19600	N	N	N	N
142	20240502	120548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	-10	5	-0.23	24285195	5664	46.01	4250	4310	4250	5580	3010	4295	4287.64	0.16	-539	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	530	-14.53	0.41	12	0.05	-295.00	10563.00	5635	20230508	-23.96	4170	20240426	2.76	5440	-21.23	20240329	4170	2.76	20240426	5920	-27.62	20230508	4170	2.76	20240426	2.88	N	083550	500	61 억	19600	N	N	N	N
143	20240502	110548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4285	-10	5	-0.23	18818495	4386	35.63	4250	4310	4250	5580	3010	4295	4290.58	0.16	-538	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	530	-14.53	0.41	12	0.04	-295.00	10563.00	5635	20230508	-23.96	4170	20240426	2.76	5440	-21.23	20240329	4170	2.76	20240426	5920	-27.62	20230508	4170	2.76	20240426	2.88	N	083550	500	61 억	19600	N	N	N	N
144	20240502	100546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	0	3	0.00	15019865	3497	28.41	4250	4310	4250	5580	3010	4295	4295.07	0.16	-541	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	531	-14.56	0.41	12	0.03	-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	2.88	N	083550	500	61 억	19600	N	N	N	N
145	20240502	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	-5	5	-0.12	2016415	471	3.83	4250	4300	4250	5580	3010	4295	4281.14	0.16	-80	4358	4326	4298	4266	4238	4342	4282	62	1285	500	3090	5	1	12374226	531	-14.54	0.41	12	0.00	-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	2.88	N	083550	500	61 억	19600	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History