KissMeData/032080/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	20240731	160415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1355	-2	5	-0.15	5505372	4074	21.63	1351	1364	1349	1764	950	1357	1351.33	0.24	106	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	291	-22.21	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
3	20240731	150416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1355	-2	5	-0.15	4508987	3338	17.72	1351	1364	1349	1764	950	1357	1350.80	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	291	-22.21	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
4	20240731	140419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1357	0	3	0.00	3931136	2910	15.45	1351	1364	1349	1764	950	1357	1350.91	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	292	-22.25	0.27	12	0.01	-61.00	5087.00	2300	20230922	-41.00	1269	20240705	6.93	1689	-19.66	20240103	1269	6.93	20240705	2300	-41.00	20230922	1269	6.93	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
5	20240731	130418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1358	1	2	0.07	3235498	2395	12.71	1351	1364	1349	1764	950	1357	1350.94	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	292	-22.26	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.96	1269	20240705	7.01	1689	-19.60	20240103	1269	7.01	20240705	2300	-40.96	20230922	1269	7.01	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
6	20240731	120419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1358	1	2	0.07	2853279	2112	11.21	1351	1364	1350	1764	950	1357	1350.98	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	292	-22.26	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.96	1269	20240705	7.01	1689	-19.60	20240103	1269	7.01	20240705	2300	-40.96	20230922	1269	7.01	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
7	20240731	110417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1358	1	2	0.07	2850563	2110	11.20	1351	1364	1350	1764	950	1357	1350.98	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	292	-22.26	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.96	1269	20240705	7.01	1689	-19.60	20240103	1269	7.01	20240705	2300	-40.96	20230922	1269	7.01	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
8	20240731	100416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1358	1	2	0.07	2836983	2100	11.15	1351	1364	1350	1764	950	1357	1350.94	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	292	-22.26	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.96	1269	20240705	7.01	1689	-19.60	20240103	1269	7.01	20240705	2300	-40.96	20230922	1269	7.01	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
9	20240731	090412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1364	7	2	0.52	1105736	818	4.34	1351	1364	1351	1764	950	1357	1351.76	0.24	97	1389	1372	1364	1347	1339	1369	1344	107	407	500	890	1	1	21491029	293	-22.36	0.27	12	0.00	-61.00	5087.00	2300	20230922	-40.70	1269	20240705	7.49	1689	-19.24	20240103	1269	7.49	20240705	2300	-40.70	20230922	1269	7.49	20240705	1.27	N	032080	500	107 억	51133	N	N	N	N
10	20240730	160406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1357	-9	5	-0.66	25727926	18828	130.11	1373	1381	1356	1775	957	1366	1366.47	0.24	10026	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	292	-22.25	0.27	12	0.09	-61.00	5087.00	2300	20230922	-41.00	1269	20240705	6.93	1689	-19.66	20240103	1269	6.93	20240705	2300	-41.00	20230922	1269	6.93	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
11	20240730	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1364	-2	5	-0.15	24830749	18167	125.54	1373	1381	1356	1775	957	1366	1366.81	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	293	-22.36	0.27	12	0.08	-61.00	5087.00	2300	20230922	-40.70	1269	20240705	7.49	1689	-19.24	20240103	1269	7.49	20240705	2300	-40.70	20230922	1269	7.49	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
12	20240730	140407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1363	-3	5	-0.22	20023677	14630	101.10	1373	1381	1356	1775	957	1366	1368.67	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	293	-22.34	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.74	1269	20240705	7.41	1689	-19.30	20240103	1269	7.41	20240705	2300	-40.74	20230922	1269	7.41	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
13	20240730	130411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1365	-1	5	-0.07	20022314	14629	101.09	1373	1381	1356	1775	957	1366	1368.67	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	293	-22.38	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.65	1269	20240705	7.57	1689	-19.18	20240103	1269	7.57	20240705	2300	-40.65	20230922	1269	7.57	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
14	20240730	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1367	1	2	0.07	20020949	14628	101.08	1373	1381	1356	1775	957	1366	1368.67	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	294	-22.41	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.57	1269	20240705	7.72	1689	-19.06	20240103	1269	7.72	20240705	2300	-40.57	20230922	1269	7.72	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
15	20240730	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1373	7	2	0.51	19442906	14203	98.15	1373	1381	1365	1775	957	1366	1368.93	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	295	-22.51	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.30	1269	20240705	8.20	1689	-18.71	20240103	1269	8.20	20240705	2300	-40.30	20230922	1269	8.20	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
16	20240730	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1373	7	2	0.51	19374586	14153	97.80	1373	1381	1365	1775	957	1366	1368.94	0.24	10040	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	295	-22.51	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.30	1269	20240705	8.20	1689	-18.71	20240103	1269	8.20	20240705	2300	-40.30	20230922	1269	8.20	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
17	20240730	090414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1371	5	2	0.37	4043727	2932	20.26	1373	1381	1366	1775	957	1366	1379.17	0.24	-277	1388	1376	1365	1353	1342	1383	1360	107	409	500	900	1	1	21491029	295	-22.48	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.39	1269	20240705	8.04	1689	-18.83	20240103	1269	8.04	20240705	2300	-40.39	20230922	1269	8.04	20240705	1.27	N	032080	500	107 억	51375	N	N	N	N
18	20240729	160408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1366	5	2	0.37	19777163	14471	54.05	1354	1377	1354	1769	953	1361	1366.68	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	294	-22.39	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.61	1269	20240705	7.64	1689	-19.12	20240103	1269	7.64	20240705	2300	-40.61	20230922	1269	7.64	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
19	20240729	150410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1371	10	2	0.73	16917997	12384	46.25	1354	1377	1354	1769	953	1361	1366.12	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	295	-22.48	0.27	12	0.06	-61.00	5087.00	2300	20230922	-40.39	1269	20240705	8.04	1689	-18.83	20240103	1269	8.04	20240705	2300	-40.39	20230922	1269	8.04	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
20	20240729	140413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1377	16	2	1.18	16641856	12182	45.50	1354	1377	1354	1769	953	1361	1366.10	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	296	-22.57	0.27	12	0.06	-61.00	5087.00	2300	20230922	-40.13	1269	20240705	8.51	1689	-18.47	20240103	1269	8.51	20240705	2300	-40.13	20230922	1269	8.51	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
21	20240729	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	14	2	1.03	12582953	9227	34.46	1354	1375	1354	1769	953	1361	1363.71	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	296	-22.54	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.22	1269	20240705	8.35	1689	-18.59	20240103	1269	8.35	20240705	2300	-40.22	20230922	1269	8.35	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
22	20240729	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1366	5	2	0.37	11540396	8466	31.62	1354	1369	1354	1769	953	1361	1363.15	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	294	-22.39	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.61	1269	20240705	7.64	1689	-19.12	20240103	1269	7.64	20240705	2300	-40.61	20230922	1269	7.64	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
23	20240729	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1362	1	2	0.07	6900905	5070	18.94	1354	1366	1354	1769	953	1361	1361.13	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	293	-22.33	0.27	12	0.02	-61.00	5087.00	2300	20230922	-40.78	1269	20240705	7.33	1689	-19.36	20240103	1269	7.33	20240705	2300	-40.78	20230922	1269	7.33	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
24	20240729	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1366	5	2	0.37	3718814	2734	10.21	1354	1366	1354	1769	953	1361	1360.21	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	294	-22.39	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.61	1269	20240705	7.64	1689	-19.12	20240103	1269	7.64	20240705	2300	-40.61	20230922	1269	7.64	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
25	20240729	090408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1355	-6	5	-0.44	246554	182	0.68	1354	1355	1354	1769	953	1361	1354.69	0.24	-8	1426	1393	1367	1334	1308	1380	1321	107	408	500	890	1	1	21491029	291	-22.21	0.27	12	0.00	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.27	N	032080	500	107 억	51383	N	N	N	N
26	20240726	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1361	11	2	0.81	36943281	26775	88.93	1400	1400	1341	1755	945	1350	1379.77	0.23	1088	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	292	-22.31	0.27	12	0.12	-61.00	5087.00	2300	20230922	-40.83	1269	20240705	7.25	1689	-19.42	20240103	1269	7.25	20240705	2300	-40.83	20230922	1269	7.25	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
27	20240726	150406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1352	2	2	0.15	35852220	25972	86.27	1400	1400	1341	1755	945	1350	1380.42	0.23	1200	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	291	-22.16	0.27	12	0.12	-61.00	5087.00	2300	20230922	-41.22	1269	20240705	6.54	1689	-19.95	20240103	1269	6.54	20240705	2300	-41.22	20230922	1269	6.54	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
28	20240726	140407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1349	-1	5	-0.07	34432938	24919	82.77	1400	1400	1341	1755	945	1350	1381.79	0.23	1276	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	290	-22.11	0.27	12	0.12	-61.00	5087.00	2300	20230922	-41.35	1269	20240705	6.30	1689	-20.13	20240103	1269	6.30	20240705	2300	-41.35	20230922	1269	6.30	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
29	20240726	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1349	-1	5	-0.07	33963773	24571	81.61	1400	1400	1341	1755	945	1350	1382.27	0.23	1276	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	290	-22.11	0.27	12	0.11	-61.00	5087.00	2300	20230922	-41.35	1269	20240705	6.30	1689	-20.13	20240103	1269	6.30	20240705	2300	-41.35	20230922	1269	6.30	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
30	20240726	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1342	-8	5	-0.59	30531036	22015	73.12	1400	1400	1341	1755	945	1350	1386.83	0.23	-916	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	288	-22.00	0.26	12	0.10	-61.00	5087.00	2300	20230922	-41.65	1269	20240705	5.75	1689	-20.54	20240103	1269	5.75	20240705	2300	-41.65	20230922	1269	5.75	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
31	20240726	110408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1354	4	2	0.30	26529473	19049	63.27	1400	1400	1350	1755	945	1350	1392.70	0.23	-1028	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	291	-22.20	0.27	12	0.09	-61.00	5087.00	2300	20230922	-41.13	1269	20240705	6.70	1689	-19.83	20240103	1269	6.70	20240705	2300	-41.13	20230922	1269	6.70	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
32	20240726	100407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1355	5	2	0.37	24628794	17651	58.63	1400	1400	1350	1755	945	1350	1395.32	0.23	-450	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	291	-22.21	0.27	12	0.08	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
33	20240726	090406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	37	2	2.74	21891174	15637	51.94	1400	1400	1387	1755	945	1350	1399.96	0.23	-1156	1366	1357	1342	1333	1318	1362	1338	107	405	500	890	1	1	21491029	298	-22.74	0.27	12	0.07	-61.00	5087.00	2300	20230922	-39.70	1269	20240705	9.30	1689	-17.88	20240103	1269	9.30	20240705	2300	-39.70	20230922	1269	9.30	20240705	1.27	N	032080	500	107 억	50295	N	N	N	N
34	20240725	160405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1350	7	2	0.52	40402284	30107	733.42	1340	1351	1327	1745	941	1343	1341.96	0.24	4742	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	290	-22.13	0.27	12	0.14	-61.00	5087.00	2300	20230922	-41.30	1269	20240705	6.38	1689	-20.07	20240103	1269	6.38	20240705	2300	-41.30	20230922	1269	6.38	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
35	20240725	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1332	-11	5	-0.82	33893026	25277	615.76	1340	1351	1327	1745	941	1343	1340.86	0.24	4732	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	286	-21.84	0.26	12	0.12	-61.00	5087.00	2300	20230922	-42.09	1269	20240705	4.96	1689	-21.14	20240103	1269	4.96	20240705	2300	-42.09	20230922	1269	4.96	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
36	20240725	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	-5	5	-0.37	32047817	23903	582.29	1340	1351	1327	1745	941	1343	1340.74	0.24	4731	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	288	-21.93	0.26	12	0.11	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
37	20240725	130408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1350	7	2	0.52	32012981	23877	581.66	1340	1351	1327	1745	941	1343	1340.75	0.24	4731	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	290	-22.13	0.27	12	0.11	-61.00	5087.00	2300	20230922	-41.30	1269	20240705	6.38	1689	-20.07	20240103	1269	6.38	20240705	2300	-41.30	20230922	1269	6.38	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
38	20240725	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1334	-9	5	-0.67	25060369	18715	455.91	1340	1349	1327	1745	941	1343	1339.05	0.24	4731	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	287	-21.87	0.26	12	0.09	-61.00	5087.00	2300	20230922	-42.00	1269	20240705	5.12	1689	-21.02	20240103	1269	5.12	20240705	2300	-42.00	20230922	1269	5.12	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
39	20240725	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	-5	5	-0.37	24974791	18651	454.35	1340	1349	1327	1745	941	1343	1339.06	0.24	4731	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	288	-21.93	0.26	12	0.09	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
40	20240725	100406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1343	0	3	0.00	17984053	13449	327.62	1340	1343	1327	1745	941	1343	1337.20	0.24	5436	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	289	-22.02	0.26	12	0.06	-61.00	5087.00	2300	20230922	-41.61	1269	20240705	5.83	1689	-20.49	20240103	1269	5.83	20240705	2300	-41.61	20230922	1269	5.83	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
41	20240725	090406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1340	-3	5	-0.22	71020	53	1.29	1340	1340	1340	1745	941	1343	1340.00	0.24	-38	1357	1350	1341	1334	1325	1353	1337	107	402	500	880	1	1	21491029	288	-21.97	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.74	1269	20240705	5.59	1689	-20.66	20240103	1269	5.59	20240705	2300	-41.74	20230922	1269	5.59	20240705	1.27	N	032080	500	107 억	50915	N	N	N	N
42	20240724	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1343	-1	5	-0.07	5489276	4105	36.28	1337	1348	1332	1747	941	1344	1337.22	0.24	-31	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	289	-22.02	0.26	12	0.02	-61.00	5087.00	2300	20230922	-41.61	1269	20240705	5.83	1689	-20.49	20240103	1269	5.83	20240705	2300	-41.61	20230922	1269	5.83	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
43	20240724	150408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-11	5	-0.82	4838801	3620	31.99	1337	1348	1332	1747	941	1344	1336.69	0.24	48	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	286	-21.85	0.26	12	0.02	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
44	20240724	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-11	5	-0.82	4382344	3278	28.97	1337	1348	1332	1747	941	1344	1336.90	0.24	15	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	286	-21.85	0.26	12	0.02	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
45	20240724	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-11	5	-0.82	2615197	1953	17.26	1337	1348	1332	1747	941	1344	1339.07	0.24	-57	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	286	-21.85	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
46	20240724	120411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	-6	5	-0.45	1919564	1432	12.65	1337	1348	1334	1747	941	1344	1340.48	0.24	-42	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	288	-21.93	0.26	12	0.01	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
47	20240724	110408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1339	-5	5	-0.37	1571678	1172	10.36	1337	1348	1334	1747	941	1344	1341.02	0.24	-42	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	288	-21.95	0.26	12	0.01	-61.00	5087.00	2300	20230922	-41.78	1269	20240705	5.52	1689	-20.72	20240103	1269	5.52	20240705	2300	-41.78	20230922	1269	5.52	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
48	20240724	100408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1343	-1	5	-0.07	826883	618	5.46	1337	1343	1334	1747	941	1344	1338.00	0.24	-7	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	289	-22.02	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.61	1269	20240705	5.83	1689	-20.49	20240103	1269	5.83	20240705	2300	-41.61	20230922	1269	5.83	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
49	20240724	090407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1337	-7	5	-0.52	76209	57	0.50	1337	1337	1337	1747	941	1344	1337.00	0.24	-8	1364	1354	1334	1324	1304	1359	1329	107	403	500	880	1	1	21491029	287	-21.92	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.87	1269	20240705	5.36	1689	-20.84	20240103	1269	5.36	20240705	2300	-41.87	20230922	1269	5.36	20240705	1.28	N	032080	500	107 억	50946	N	N	N	N
50	20240723	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1344	7	2	0.52	15036163	11273	47.60	1327	1344	1314	1738	936	1337	1333.82	0.24	142	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	289	-22.03	0.26	12	0.05	-61.00	5087.00	2300	20230922	-41.57	1269	20240705	5.91	1689	-20.43	20240103	1269	5.91	20240705	2300	-41.57	20230922	1269	5.91	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
51	20240723	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1335	-2	5	-0.15	14678233	11006	46.47	1327	1343	1314	1738	936	1337	1333.66	0.24	142	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	287	-21.89	0.26	12	0.05	-61.00	5087.00	2300	20230922	-41.96	1269	20240705	5.20	1689	-20.96	20240103	1269	5.20	20240705	2300	-41.96	20230922	1269	5.20	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
52	20240723	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1334	-3	5	-0.22	14141176	10604	44.78	1327	1343	1314	1738	936	1337	1333.57	0.24	142	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	287	-21.87	0.26	12	0.05	-61.00	5087.00	2300	20230922	-42.00	1269	20240705	5.12	1689	-21.02	20240103	1269	5.12	20240705	2300	-42.00	20230922	1269	5.12	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
53	20240723	130401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1335	-2	5	-0.15	9095542	6840	28.88	1327	1340	1314	1738	936	1337	1329.76	0.24	142	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	287	-21.89	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.96	1269	20240705	5.20	1689	-20.96	20240103	1269	5.20	20240705	2300	-41.96	20230922	1269	5.20	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
54	20240723	120405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1337	0	3	0.00	8973879	6749	28.50	1327	1340	1314	1738	936	1337	1329.66	0.24	142	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	287	-21.92	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.87	1269	20240705	5.36	1689	-20.84	20240103	1269	5.36	20240705	2300	-41.87	20230922	1269	5.36	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
55	20240723	110405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-4	5	-0.30	8927207	6714	28.35	1327	1340	1314	1738	936	1337	1329.64	0.24	143	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	286	-21.85	0.26	12	0.03	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
56	20240723	100404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1332	-5	5	-0.37	4241135	3201	13.52	1327	1337	1314	1738	936	1337	1324.94	0.24	211	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	286	-21.84	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.09	1269	20240705	4.96	1689	-21.14	20240103	1269	4.96	20240705	2300	-42.09	20230922	1269	4.96	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
57	20240723	090405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1323	-14	5	-1.05	2496722	1886	7.96	1327	1337	1314	1738	936	1337	1323.82	0.24	211	1389	1363	1337	1311	1285	1350	1298	107	401	500	880	1	1	21491029	284	-21.69	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.48	1269	20240705	4.26	1689	-21.67	20240103	1269	4.26	20240705	2300	-42.48	20230922	1269	4.26	20240705	1.30	N	032080	500	107 억	50743	N	N	N	N
58	20240722	160400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1337	-26	5	-1.91	31610433	23643	84.13	1363	1363	1311	1771	955	1363	1336.99	0.24	40	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	287	-21.92	0.26	12	0.11	-61.00	5087.00	2300	20230922	-41.87	1269	20240705	5.36	1689	-20.84	20240103	1269	5.36	20240705	2300	-41.87	20230922	1269	5.36	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
59	20240722	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-30	5	-2.20	26795483	20035	71.29	1363	1363	1311	1771	955	1363	1337.43	0.24	176	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	286	-21.85	0.26	12	0.09	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
60	20240722	140405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-30	5	-2.20	22790500	17029	60.59	1363	1363	1311	1771	955	1363	1338.33	0.24	281	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	286	-21.85	0.26	12	0.08	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
61	20240722	130402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-30	5	-2.20	20772268	15515	55.21	1363	1363	1311	1771	955	1363	1338.85	0.24	290	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	286	-21.85	0.26	12	0.07	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
62	20240722	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1333	-30	5	-2.20	20638968	15415	54.85	1363	1363	1311	1771	955	1363	1338.89	0.24	290	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	286	-21.85	0.26	12	0.07	-61.00	5087.00	2300	20230922	-42.04	1269	20240705	5.04	1689	-21.08	20240103	1269	5.04	20240705	2300	-42.04	20230922	1269	5.04	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
63	20240722	110404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1335	-28	5	-2.05	19234508	14363	51.11	1363	1363	1311	1771	955	1363	1339.17	0.24	290	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	287	-21.89	0.26	12	0.07	-61.00	5087.00	2300	20230922	-41.96	1269	20240705	5.20	1689	-20.96	20240103	1269	5.20	20240705	2300	-41.96	20230922	1269	5.20	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
64	20240722	100402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1339	-24	5	-1.76	16045848	11976	42.61	1363	1363	1311	1771	955	1363	1339.83	0.24	371	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	288	-21.95	0.26	12	0.06	-61.00	5087.00	2300	20230922	-41.78	1269	20240705	5.52	1689	-20.72	20240103	1269	5.52	20240705	2300	-41.78	20230922	1269	5.52	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
65	20240722	090401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	-25	5	-1.83	8453868	6283	22.36	1363	1363	1311	1771	955	1363	1345.51	0.24	117	1392	1377	1366	1351	1340	1372	1346	107	408	500	890	1	1	21491029	288	-21.93	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
66	20240719	160356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1363	-19	5	-1.37	38519437	28070	148.90	1381	1381	1355	1796	968	1382	1372.43	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	293	-22.34	0.27	12	0.13	-61.00	5087.00	2300	20230922	-40.74	1269	20240705	7.41	1689	-19.30	20240103	1269	7.41	20240705	2300	-40.74	20230922	1269	7.41	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
67	20240719	150358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1366	-16	5	-1.16	36747320	26768	141.99	1381	1381	1356	1796	968	1382	1372.81	0.24	147	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	294	-22.39	0.27	12	0.12	-61.00	5087.00	2300	20230922	-40.61	1269	20240705	7.64	1689	-19.12	20240103	1269	7.64	20240705	2300	-40.61	20230922	1269	7.64	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
68	20240719	140400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1369	-13	5	-0.94	32826496	23883	126.69	1381	1381	1366	1796	968	1382	1374.47	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	294	-22.44	0.27	12	0.11	-61.00	5087.00	2300	20230922	-40.48	1269	20240705	7.88	1689	-18.95	20240103	1269	7.88	20240705	2300	-40.48	20230922	1269	7.88	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
69	20240719	130354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1369	-13	5	-0.94	31919449	23220	123.17	1381	1381	1366	1796	968	1382	1374.65	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	294	-22.44	0.27	12	0.11	-61.00	5087.00	2300	20230922	-40.48	1269	20240705	7.88	1689	-18.95	20240103	1269	7.88	20240705	2300	-40.48	20230922	1269	7.88	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
70	20240719	120355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1369	-13	5	-0.94	29959401	21786	115.56	1381	1381	1368	1796	968	1382	1375.17	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	294	-22.44	0.27	12	0.10	-61.00	5087.00	2300	20230922	-40.48	1269	20240705	7.88	1689	-18.95	20240103	1269	7.88	20240705	2300	-40.48	20230922	1269	7.88	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
71	20240719	110358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1380	-2	5	-0.14	26327737	19133	101.49	1381	1381	1370	1796	968	1382	1376.04	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	297	-22.62	0.27	12	0.09	-61.00	5087.00	2300	20230922	-40.00	1269	20240705	8.75	1689	-18.29	20240103	1269	8.75	20240705	2300	-40.00	20230922	1269	8.75	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
72	20240719	100329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1381	-1	5	-0.07	14209870	10310	54.69	1381	1381	1375	1796	968	1382	1378.26	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	297	-22.64	0.27	12	0.05	-61.00	5087.00	2300	20230922	-39.96	1269	20240705	8.83	1689	-18.24	20240103	1269	8.83	20240705	2300	-39.96	20230922	1269	8.83	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
73	20240719	090408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	-7	5	-0.51	944598	684	3.63	1381	1381	1375	1796	968	1382	1380.99	0.24	0	1396	1388	1381	1373	1366	1393	1378	107	414	500	910	1	1	21491029	296	-22.54	0.27	12	0.00	-61.00	5087.00	2300	20230922	-40.22	1269	20240705	8.35	1689	-18.59	20240103	1269	8.35	20240705	2300	-40.22	20230922	1269	8.35	20240705	1.30	N	032080	500	107 억	50703	N	N	N	N
74	20240718	160351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1382	-8	5	-0.58	25985518	18852	175.53	1377	1389	1374	1807	973	1390	1378.40	0.24	8026	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	297	-22.66	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.91	1269	20240705	8.90	1689	-18.18	20240103	1269	8.90	20240705	2300	-39.91	20230922	1269	8.90	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
75	20240718	150355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	-7	5	-0.50	24907688	18072	168.27	1377	1389	1374	1807	973	1390	1378.25	0.24	8291	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	297	-22.67	0.27	12	0.08	-61.00	5087.00	2300	20230922	-39.87	1269	20240705	8.98	1689	-18.12	20240103	1269	8.98	20240705	2300	-39.87	20230922	1269	8.98	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
76	20240718	140353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1374	-16	5	-1.15	23024995	16704	155.53	1377	1389	1374	1807	973	1390	1378.41	0.24	7975	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	295	-22.52	0.27	12	0.08	-61.00	5087.00	2300	20230922	-40.26	1269	20240705	8.27	1689	-18.65	20240103	1269	8.27	20240705	2300	-40.26	20230922	1269	8.27	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
77	20240718	130354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	-15	5	-1.08	21571275	15646	145.68	1377	1389	1375	1807	973	1390	1378.71	0.24	7975	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	296	-22.54	0.27	12	0.07	-61.00	5087.00	2300	20230922	-40.22	1269	20240705	8.35	1689	-18.59	20240103	1269	8.35	20240705	2300	-40.22	20230922	1269	8.35	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
78	20240718	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1380	-10	5	-0.72	16945273	12287	114.40	1377	1389	1377	1807	973	1390	1379.12	0.24	7956	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	297	-22.62	0.27	12	0.06	-61.00	5087.00	2300	20230922	-40.00	1269	20240705	8.75	1689	-18.29	20240103	1269	8.75	20240705	2300	-40.00	20230922	1269	8.75	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
79	20240718	110355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1383	-7	5	-0.50	16891510	12248	114.04	1377	1389	1377	1807	973	1390	1379.12	0.24	7926	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	297	-22.67	0.27	12	0.06	-61.00	5087.00	2300	20230922	-39.87	1269	20240705	8.98	1689	-18.12	20240103	1269	8.98	20240705	2300	-39.87	20230922	1269	8.98	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
80	20240718	100355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1379	-11	5	-0.79	5996410	4342	40.43	1377	1389	1377	1807	973	1390	1381.02	0.24	348	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	296	-22.61	0.27	12	0.02	-61.00	5087.00	2300	20230922	-40.04	1269	20240705	8.67	1689	-18.35	20240103	1269	8.67	20240705	2300	-40.04	20230922	1269	8.67	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
81	20240718	090357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1385	-5	5	-0.36	2944849	2135	19.88	1377	1387	1377	1807	973	1390	1379.32	0.24	-209	1398	1394	1389	1385	1380	1396	1387	107	417	500	910	1	1	21491029	298	-22.70	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.78	1269	20240705	9.14	1689	-18.00	20240103	1269	9.14	20240705	2300	-39.78	20230922	1269	9.14	20240705	1.31	N	032080	500	107 억	50977	N	N	N	N
82	20240717	160408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-5	5	-0.36	14906832	10740	52.42	1388	1393	1384	1813	977	1395	1387.97	0.24	-1	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	299	-22.79	0.27	12	0.05	-61.00	5087.00	2300	20230922	-39.57	1269	20240705	9.54	1689	-17.70	20240103	1269	9.54	20240705	2300	-39.57	20230922	1269	9.54	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
83	20240717	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1386	-9	5	-0.65	14388376	10367	50.60	1388	1393	1384	1813	977	1395	1387.90	0.24	-1	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	298	-22.72	0.27	12	0.05	-61.00	5087.00	2300	20230922	-39.74	1269	20240705	9.22	1689	-17.94	20240103	1269	9.22	20240705	2300	-39.74	20230922	1269	9.22	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
84	20240717	140411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1384	-11	5	-0.79	12746929	9181	44.81	1388	1393	1384	1813	977	1395	1388.40	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	297	-22.69	0.27	12	0.04	-61.00	5087.00	2300	20230922	-39.83	1269	20240705	9.06	1689	-18.06	20240103	1269	9.06	20240705	2300	-39.83	20230922	1269	9.06	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
85	20240717	130409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-5	5	-0.36	9808758	7062	34.47	1388	1393	1386	1813	977	1395	1388.95	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	299	-22.79	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.57	1269	20240705	9.54	1689	-17.70	20240103	1269	9.54	20240705	2300	-39.57	20230922	1269	9.54	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
86	20240717	120411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1391	-4	5	-0.29	6787921	4889	23.86	1388	1393	1386	1813	977	1395	1388.41	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	299	-22.80	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.52	1269	20240705	9.61	1689	-17.64	20240103	1269	9.61	20240705	2300	-39.52	20230922	1269	9.61	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
87	20240717	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-2	5	-0.14	5499621	3964	19.35	1388	1393	1386	1813	977	1395	1387.39	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	299	-22.84	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.43	1269	20240705	9.77	1689	-17.53	20240103	1269	9.77	20240705	2300	-39.43	20230922	1269	9.77	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
88	20240717	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-2	5	-0.14	1450262	1045	5.10	1388	1393	1387	1813	977	1395	1387.81	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	299	-22.84	0.27	12	0.00	-61.00	5087.00	2300	20230922	-39.43	1269	20240705	9.77	1689	-17.53	20240103	1269	9.77	20240705	2300	-39.43	20230922	1269	9.77	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
89	20240717	090331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1388	-7	5	-0.50	165172	119	0.58	1388	1388	1388	1813	977	1395	1388.00	0.24	0	1407	1400	1393	1386	1379	1404	1390	107	418	500	920	1	1	21491029	298	-22.75	0.27	12	0.00	-61.00	5087.00	2300	20230922	-39.65	1269	20240705	9.38	1689	-17.82	20240103	1269	9.38	20240705	2300	-39.65	20230922	1269	9.38	20240705	1.33	N	032080	500	107 억	50978	N	N	N	N
90	20240716	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1395	4	2	0.29	28501208	20488	53.02	1390	1400	1386	1808	974	1391	1391.12	0.24	10282	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	300	-22.87	0.27	12	0.10	-61.00	5087.00	2300	20230922	-39.35	1269	20240705	9.93	1689	-17.41	20240103	1269	9.93	20240705	2300	-39.35	20230922	1269	9.93	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
91	20240716	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1387	-4	5	-0.29	27802828	19986	51.72	1390	1400	1386	1808	974	1391	1391.12	0.24	10512	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	298	-22.74	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.70	1269	20240705	9.30	1689	-17.88	20240103	1269	9.30	20240705	2300	-39.70	20230922	1269	9.30	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
92	20240716	140414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1391	0	3	0.00	26827136	19284	49.90	1390	1400	1386	1808	974	1391	1391.16	0.24	10512	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	299	-22.80	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.52	1269	20240705	9.61	1689	-17.64	20240103	1269	9.61	20240705	2300	-39.52	20230922	1269	9.61	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
93	20240716	130413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	1	2	0.07	26096433	18759	48.54	1390	1400	1386	1808	974	1391	1391.14	0.24	10313	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	299	-22.82	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.48	1269	20240705	9.69	1689	-17.58	20240103	1269	9.69	20240705	2300	-39.48	20230922	1269	9.69	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
94	20240716	120413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	1	2	0.07	25913637	18628	48.20	1390	1400	1386	1808	974	1391	1391.11	0.24	10313	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	299	-22.82	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.48	1269	20240705	9.69	1689	-17.58	20240103	1269	9.69	20240705	2300	-39.48	20230922	1269	9.69	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
95	20240716	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1392	1	2	0.07	25913637	18628	48.20	1390	1400	1386	1808	974	1391	1391.11	0.24	10313	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	299	-22.82	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.48	1269	20240705	9.69	1689	-17.58	20240103	1269	9.69	20240705	2300	-39.48	20230922	1269	9.69	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
96	20240716	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1396	5	2	0.36	22372686	16083	41.62	1390	1400	1389	1808	974	1391	1391.08	0.24	9368	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	300	-22.89	0.27	12	0.07	-61.00	5087.00	2300	20230922	-39.30	1269	20240705	10.01	1689	-17.35	20240103	1269	10.01	20240705	2300	-39.30	20230922	1269	10.01	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
97	20240716	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1390	-1	5	-0.07	362790	261	0.68	1390	1390	1390	1808	974	1391	1390.00	0.24	-37	1425	1407	1395	1377	1365	1402	1372	107	417	500	910	1	1	21491029	299	-22.79	0.27	12	0.00	-61.00	5087.00	2300	20230922	-39.57	1269	20240705	9.54	1689	-17.70	20240103	1269	9.54	20240705	2300	-39.57	20230922	1269	9.54	20240705	1.34	N	032080	500	107 억	51166	N	N	N	N
98	20240715	160406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1391	-29	5	-2.04	53817543	38590	48.29	1413	1413	1383	1846	994	1420	1394.60	0.25	8703	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	299	-22.80	0.27	12	0.18	-61.00	5087.00	2300	20230922	-39.52	1269	20240705	9.61	1689	-17.64	20240103	1269	9.61	20240705	2300	-39.52	20230922	1269	9.61	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
99	20240715	150408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1394	-26	5	-1.83	44930297	32212	40.31	1413	1413	1383	1846	994	1420	1394.83	0.25	9299	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	300	-22.85	0.27	12	0.15	-61.00	5087.00	2300	20230922	-39.39	1269	20240705	9.85	1689	-17.47	20240103	1269	9.85	20240705	2300	-39.39	20230922	1269	9.85	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
100	20240715	140409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1393	-27	5	-1.90	44742216	32077	40.14	1413	1413	1383	1846	994	1420	1394.84	0.25	9299	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	299	-22.84	0.27	12	0.15	-61.00	5087.00	2300	20230922	-39.43	1269	20240705	9.77	1689	-17.53	20240103	1269	9.77	20240705	2300	-39.43	20230922	1269	9.77	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
101	20240715	130408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1397	-23	5	-1.62	44383228	31820	39.82	1413	1413	1383	1846	994	1420	1394.82	0.25	9299	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	300	-22.90	0.27	12	0.15	-61.00	5087.00	2300	20230922	-39.26	1269	20240705	10.09	1689	-17.29	20240103	1269	10.09	20240705	2300	-39.26	20230922	1269	10.09	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
102	20240715	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1398	-22	5	-1.55	44264957	31735	39.71	1413	1413	1383	1846	994	1420	1394.83	0.25	9300	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	300	-22.92	0.27	12	0.15	-61.00	5087.00	2300	20230922	-39.22	1269	20240705	10.17	1689	-17.23	20240103	1269	10.17	20240705	2300	-39.22	20230922	1269	10.17	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
103	20240715	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1399	-21	5	-1.48	43818452	31415	39.31	1413	1413	1383	1846	994	1420	1394.83	0.25	9406	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	301	-22.93	0.28	12	0.15	-61.00	5087.00	2300	20230922	-39.17	1269	20240705	10.24	1689	-17.17	20240103	1269	10.24	20240705	2300	-39.17	20230922	1269	10.24	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
104	20240715	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1385	-35	5	-2.46	38104714	27293	34.15	1413	1413	1384	1846	994	1420	1396.14	0.25	9412	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	298	-22.70	0.27	12	0.13	-61.00	5087.00	2300	20230922	-39.78	1269	20240705	9.14	1689	-18.00	20240103	1269	9.14	20240705	2300	-39.78	20230922	1269	9.14	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
105	20240715	090409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1409	-11	5	-0.77	3655219	2590	3.24	1413	1413	1409	1846	994	1420	1411.28	0.25	-1389	1491	1455	1409	1373	1327	1473	1391	107	426	500	930	1	1	21491029	303	-23.10	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.74	1269	20240705	11.03	1689	-16.58	20240103	1269	11.03	20240705	2300	-38.74	20230922	1269	11.03	20240705	1.34	N	032080	500	107 억	52755	N	N	N	N
106	20240712	160405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1420	47	2	3.42	112888776	79912	291.70	1373	1445	1363	1784	962	1373	1412.66	0.25	-964	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	305	-23.28	0.28	12	0.37	-61.00	5087.00	2300	20230922	-38.26	1269	20240705	11.90	1689	-15.93	20240103	1269	11.90	20240705	2300	-38.26	20230922	1269	11.90	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
107	20240712	150407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1395	22	2	1.60	106977531	75697	276.32	1373	1445	1363	1784	962	1373	1413.23	0.25	-1025	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	300	-22.87	0.27	12	0.35	-61.00	5087.00	2300	20230922	-39.35	1269	20240705	9.93	1689	-17.41	20240103	1269	9.93	20240705	2300	-39.35	20230922	1269	9.93	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
108	20240712	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1400	27	2	1.97	105142152	74389	271.54	1373	1445	1363	1784	962	1373	1413.41	0.25	-1035	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	301	-22.95	0.28	12	0.35	-61.00	5087.00	2300	20230922	-39.13	1269	20240705	10.32	1689	-17.11	20240103	1269	10.32	20240705	2300	-39.13	20230922	1269	10.32	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
109	20240712	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1409	36	2	2.62	97667041	69014	251.92	1373	1445	1363	1784	962	1373	1415.18	0.25	-1750	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	303	-23.10	0.28	12	0.32	-61.00	5087.00	2300	20230922	-38.74	1269	20240705	11.03	1689	-16.58	20240103	1269	11.03	20240705	2300	-38.74	20230922	1269	11.03	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
110	20240712	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1421	48	2	3.50	95261863	67321	245.74	1373	1445	1363	1784	962	1373	1415.04	0.25	-1820	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	305	-23.30	0.28	12	0.31	-61.00	5087.00	2300	20230922	-38.22	1269	20240705	11.98	1689	-15.87	20240103	1269	11.98	20240705	2300	-38.22	20230922	1269	11.98	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
111	20240712	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1418	45	2	3.28	88227888	62391	227.75	1373	1445	1363	1784	962	1373	1414.11	0.25	-1690	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	305	-23.25	0.28	12	0.29	-61.00	5087.00	2300	20230922	-38.35	1269	20240705	11.74	1689	-16.04	20240103	1269	11.74	20240705	2300	-38.35	20230922	1269	11.74	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
112	20240712	100408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1436	63	2	4.59	70393477	49869	182.04	1373	1445	1363	1784	962	1373	1411.57	0.25	-1821	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	309	-23.54	0.28	12	0.23	-61.00	5087.00	2300	20230922	-37.57	1269	20240705	13.16	1689	-14.98	20240103	1269	13.16	20240705	2300	-37.57	20230922	1269	13.16	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
113	20240712	090406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1370	-3	5	-0.22	2158178	1572	5.74	1373	1374	1370	1784	962	1373	1372.89	0.25	2	1427	1400	1363	1336	1299	1413	1349	107	411	500	900	1	1	21491029	294	-22.46	0.27	12	0.01	-61.00	5087.00	2300	20230922	-40.43	1269	20240705	7.96	1689	-18.89	20240103	1269	7.96	20240705	2300	-40.43	20230922	1269	7.96	20240705	1.35	N	032080	500	107 억	53718	N	N	N	N
114	20240711	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1373	48	2	3.62	36718380	27231	76.68	1327	1390	1326	1722	928	1325	1348.39	0.25	526	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	295	-22.51	0.27	12	0.13	-61.00	5087.00	2300	20230922	-40.30	1269	20240705	8.20	1689	-18.71	20240103	1269	8.20	20240705	2300	-40.30	20230922	1269	8.20	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
115	20240711	150409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1346	21	2	1.58	32502643	24136	67.96	1327	1390	1326	1722	928	1325	1346.65	0.25	592	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	289	-22.07	0.26	12	0.11	-61.00	5087.00	2300	20230922	-41.48	1269	20240705	6.07	1689	-20.31	20240103	1269	6.07	20240705	2300	-41.48	20230922	1269	6.07	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
116	20240711	140407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1352	27	2	2.04	26611727	19765	55.65	1327	1390	1326	1722	928	1325	1346.41	0.25	588	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	291	-22.16	0.27	12	0.09	-61.00	5087.00	2300	20230922	-41.22	1269	20240705	6.54	1689	-19.95	20240103	1269	6.54	20240705	2300	-41.22	20230922	1269	6.54	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
117	20240711	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	13	2	0.98	16635284	12380	34.86	1327	1390	1326	1722	928	1325	1343.72	0.25	591	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	288	-21.93	0.26	12	0.06	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
118	20240711	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1349	24	2	1.81	15901604	11836	33.33	1327	1390	1326	1722	928	1325	1343.49	0.25	623	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	290	-22.11	0.27	12	0.06	-61.00	5087.00	2300	20230922	-41.35	1269	20240705	6.30	1689	-20.13	20240103	1269	6.30	20240705	2300	-41.35	20230922	1269	6.30	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
119	20240711	110405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1341	16	2	1.21	12848004	9551	26.89	1327	1390	1326	1722	928	1325	1345.20	0.25	434	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	288	-21.98	0.26	12	0.04	-61.00	5087.00	2300	20230922	-41.70	1269	20240705	5.67	1689	-20.60	20240103	1269	5.67	20240705	2300	-41.70	20230922	1269	5.67	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
120	20240711	100405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1354	29	2	2.19	10615537	7892	22.22	1327	1390	1326	1722	928	1325	1345.10	0.25	333	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	291	-22.20	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.13	1269	20240705	6.70	1689	-19.83	20240103	1269	6.70	20240705	2300	-41.13	20230922	1269	6.70	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
121	20240711	090403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1326	1	2	0.08	436401	329	0.93	1327	1327	1326	1722	928	1325	1326.45	0.25	0	1339	1331	1326	1318	1313	1329	1316	107	397	500	870	1	1	21491029	285	-21.74	0.26	12	0.00	-61.00	5087.00	2300	20230922	-42.35	1269	20240705	4.49	1689	-21.49	20240103	1269	4.49	20240705	2300	-42.35	20230922	1269	4.49	20240705	1.35	N	032080	500	107 억	53192	N	N	N	N
122	20240710	160405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1325	-1	5	-0.08	47110366	35514	114.00	1326	1334	1321	1723	929	1326	1326.53	0.25	-1054	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	285	-21.72	0.26	12	0.17	-61.00	5087.00	2300	20230922	-42.39	1269	20240705	4.41	1689	-21.55	20240103	1269	4.41	20240705	2300	-42.39	20230922	1269	4.41	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
123	20240710	150405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1325	-1	5	-0.08	40244191	30332	97.37	1326	1334	1321	1723	929	1326	1326.79	0.25	-864	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	285	-21.72	0.26	12	0.14	-61.00	5087.00	2300	20230922	-42.39	1269	20240705	4.41	1689	-21.55	20240103	1269	4.41	20240705	2300	-42.39	20230922	1269	4.41	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
124	20240710	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1324	-2	5	-0.15	29142440	21952	70.47	1326	1334	1321	1723	929	1326	1327.55	0.25	-1085	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	285	-21.70	0.26	12	0.10	-61.00	5087.00	2300	20230922	-42.43	1269	20240705	4.33	1689	-21.61	20240103	1269	4.33	20240705	2300	-42.43	20230922	1269	4.33	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
125	20240710	130404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1334	8	2	0.60	24880211	18733	60.13	1326	1334	1321	1723	929	1326	1328.15	0.25	-1055	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	287	-21.87	0.26	12	0.09	-61.00	5087.00	2300	20230922	-42.00	1269	20240705	5.12	1689	-21.02	20240103	1269	5.12	20240705	2300	-42.00	20230922	1269	5.12	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
126	20240710	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1331	5	2	0.38	21515339	16208	52.03	1326	1334	1321	1723	929	1326	1327.45	0.25	-204	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	286	-21.82	0.26	12	0.08	-61.00	5087.00	2300	20230922	-42.13	1269	20240705	4.89	1689	-21.20	20240103	1269	4.89	20240705	2300	-42.13	20230922	1269	4.89	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
127	20240710	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1330	4	2	0.30	18257196	13760	44.17	1326	1331	1321	1723	929	1326	1326.83	0.25	-204	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	286	-21.80	0.26	12	0.06	-61.00	5087.00	2300	20230922	-42.17	1269	20240705	4.81	1689	-21.26	20240103	1269	4.81	20240705	2300	-42.17	20230922	1269	4.81	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
128	20240710	100402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1328	2	2	0.15	3645714	2745	8.81	1326	1331	1326	1723	929	1326	1328.13	0.25	-2	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	285	-21.77	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.26	1269	20240705	4.65	1689	-21.37	20240103	1269	4.65	20240705	2300	-42.26	20230922	1269	4.65	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
129	20240710	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1330	4	2	0.30	1631053	1230	3.95	1326	1331	1326	1723	929	1326	1326.06	0.25	0	1336	1330	1320	1314	1304	1334	1318	107	397	500	870	1	1	21491029	286	-21.80	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.17	1269	20240705	4.81	1689	-21.26	20240103	1269	4.81	20240705	2300	-42.17	20230922	1269	4.81	20240705	1.35	N	032080	500	107 억	54246	N	N	N	N
130	20240709	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1326	17	2	1.30	41029534	31122	114.40	1323	1326	1310	1701	917	1309	1318.27	0.26	-662	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	285	-21.74	0.26	12	0.14	-61.00	5087.00	2300	20230922	-42.35	1269	20240705	4.49	1689	-21.49	20240103	1269	4.49	20240705	2300	-42.35	20230922	1269	4.49	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
131	20240709	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1314	5	2	0.38	36321077	27560	101.31	1323	1326	1310	1701	917	1309	1317.89	0.26	-480	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	282	-21.54	0.26	12	0.13	-61.00	5087.00	2300	20230922	-42.87	1269	20240705	3.55	1689	-22.20	20240103	1269	3.55	20240705	2300	-42.87	20230922	1269	3.55	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
132	20240709	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1313	4	2	0.31	35178118	26691	98.11	1323	1326	1310	1701	917	1309	1317.98	0.26	-454	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	282	-21.52	0.26	12	0.12	-61.00	5087.00	2300	20230922	-42.91	1269	20240705	3.47	1689	-22.26	20240103	1269	3.47	20240705	2300	-42.91	20230922	1269	3.47	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
133	20240709	130405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1313	4	2	0.31	21783000	16539	60.80	1323	1326	1310	1701	917	1309	1317.07	0.26	-674	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	282	-21.52	0.26	12	0.08	-61.00	5087.00	2300	20230922	-42.91	1269	20240705	3.47	1689	-22.26	20240103	1269	3.47	20240705	2300	-42.91	20230922	1269	3.47	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
134	20240709	120406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1319	10	2	0.76	17077893	12955	47.62	1323	1326	1310	1701	917	1309	1318.25	0.26	-674	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	283	-21.62	0.26	12	0.06	-61.00	5087.00	2300	20230922	-42.65	1269	20240705	3.94	1689	-21.91	20240103	1269	3.94	20240705	2300	-42.65	20230922	1269	3.94	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
135	20240709	110405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1319	10	2	0.76	9285656	7040	25.88	1323	1326	1310	1701	917	1309	1318.99	0.26	-514	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	283	-21.62	0.26	12	0.03	-61.00	5087.00	2300	20230922	-42.65	1269	20240705	3.94	1689	-21.91	20240103	1269	3.94	20240705	2300	-42.65	20230922	1269	3.94	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
136	20240709	100404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	11	2	0.84	9223767	6993	25.71	1323	1326	1310	1701	917	1309	1319.00	0.26	-514	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	284	-21.64	0.26	12	0.03	-61.00	5087.00	2300	20230922	-42.61	1269	20240705	4.02	1689	-21.85	20240103	1269	4.02	20240705	2300	-42.61	20230922	1269	4.02	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
137	20240709	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1312	3	2	0.23	4658776	3526	12.96	1323	1325	1311	1701	917	1309	1321.26	0.26	-43	1343	1325	1308	1290	1273	1317	1282	107	392	500	860	1	1	21491029	282	-21.51	0.26	12	0.02	-61.00	5087.00	2300	20230922	-42.96	1269	20240705	3.39	1689	-22.32	20240103	1269	3.39	20240705	2300	-42.96	20230922	1269	3.39	20240705	1.35	N	032080	500	107 억	54908	N	N	N	N
138	20240708	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1309	-1	5	-0.08	34048198	26029	163.43	1326	1326	1291	1703	917	1310	1308.09	0.26	-499	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	281	-21.46	0.26	12	0.12	-61.00	5087.00	2300	20230922	-43.09	1269	20240705	3.15	1689	-22.50	20240103	1269	3.15	20240705	2300	-43.09	20230922	1269	3.15	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
139	20240708	150403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1309	-1	5	-0.08	33735347	25790	161.93	1326	1326	1291	1703	917	1310	1308.08	0.26	-500	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	281	-21.46	0.26	12	0.12	-61.00	5087.00	2300	20230922	-43.09	1269	20240705	3.15	1689	-22.50	20240103	1269	3.15	20240705	2300	-43.09	20230922	1269	3.15	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
140	20240708	140403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1309	-1	5	-0.08	23840343	18173	114.10	1326	1326	1304	1703	917	1310	1311.86	0.26	13	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	281	-21.46	0.26	12	0.08	-61.00	5087.00	2300	20230922	-43.09	1269	20240705	3.15	1689	-22.50	20240103	1269	3.15	20240705	2300	-43.09	20230922	1269	3.15	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
141	20240708	130401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1309	-1	5	-0.08	16220987	12354	77.57	1326	1326	1304	1703	917	1310	1313.01	0.26	-21	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	281	-21.46	0.26	12	0.06	-61.00	5087.00	2300	20230922	-43.09	1269	20240705	3.15	1689	-22.50	20240103	1269	3.15	20240705	2300	-43.09	20230922	1269	3.15	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
142	20240708	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1316	6	2	0.46	15590316	11874	74.55	1326	1326	1304	1703	917	1310	1312.98	0.26	-21	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	283	-21.57	0.26	12	0.06	-61.00	5087.00	2300	20230922	-42.78	1269	20240705	3.70	1689	-22.08	20240103	1269	3.70	20240705	2300	-42.78	20230922	1269	3.70	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
143	20240708	110401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1312	2	2	0.15	11987189	9144	57.41	1326	1326	1304	1703	917	1310	1310.93	0.26	-21	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	282	-21.51	0.26	12	0.04	-61.00	5087.00	2300	20230922	-42.96	1269	20240705	3.39	1689	-22.32	20240103	1269	3.39	20240705	2300	-42.96	20230922	1269	3.39	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
144	20240708	100402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	10	2	0.76	10982916	8383	52.63	1326	1326	1304	1703	917	1310	1310.14	0.26	25	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	284	-21.64	0.26	12	0.04	-61.00	5087.00	2300	20230922	-42.61	1269	20240705	4.02	1689	-21.85	20240103	1269	4.02	20240705	2300	-42.61	20230922	1269	4.02	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
145	20240708	090402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1310	0	3	0.00	2680778	2036	12.78	1326	1326	1307	1703	917	1310	1316.69	0.26	160	1368	1339	1304	1275	1240	1321	1257	107	393	500	860	1	1	21491029	282	-21.48	0.26	12	0.01	-61.00	5087.00	2300	20230922	-43.04	1269	20240705	3.23	1689	-22.44	20240103	1269	3.23	20240705	2300	-43.04	20230922	1269	3.23	20240705	1.35	N	032080	500	107 억	55348	N	N	N	N
146	20240705	160400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1310	-11	5	-0.83	20492993	15788	65.82	1321	1333	1269	1717	925	1321	1298.01	0.26	472	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	282	-21.48	0.26	12	0.07	-61.00	5087.00	2300	20230922	-43.04	1269	20240705	3.23	1689	-22.44	20240103	1269	3.23	20240705	2300	-43.04	20230922	1269	3.23	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
147	20240705	150402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1311	-10	5	-0.76	19426728	14974	62.43	1321	1333	1269	1717	925	1321	1297.36	0.26	471	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	282	-21.49	0.26	12	0.07	-61.00	5087.00	2300	20230922	-43.00	1269	20240705	3.31	1689	-22.38	20240103	1269	3.31	20240705	2300	-43.00	20230922	1269	3.31	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
148	20240705	140401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1309	-12	5	-0.91	18449860	14228	59.32	1321	1333	1269	1717	925	1321	1296.73	0.26	471	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	281	-21.46	0.26	12	0.07	-61.00	5087.00	2300	20230922	-43.09	1269	20240705	3.15	1689	-22.50	20240103	1269	3.15	20240705	2300	-43.09	20230922	1269	3.15	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
149	20240705	130400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1302	-19	5	-1.44	18303410	14116	58.85	1321	1333	1269	1717	925	1321	1296.64	0.26	552	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	280	-21.34	0.26	12	0.07	-61.00	5087.00	2300	20230922	-43.39	1269	20240705	2.60	1689	-22.91	20240103	1269	2.60	20240705	2300	-43.39	20230922	1269	2.60	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
150	20240705	120401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1301	-20	5	-1.51	17879427	13790	57.49	1321	1333	1269	1717	925	1321	1296.55	0.26	552	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	280	-21.33	0.26	12	0.06	-61.00	5087.00	2300	20230922	-43.43	1269	20240705	2.52	1689	-22.97	20240103	1269	2.52	20240705	2300	-43.43	20230922	1269	2.52	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
151	20240705	110400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1293	-28	5	-2.12	17837826	13758	57.36	1321	1333	1269	1717	925	1321	1296.54	0.26	552	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	278	-21.20	0.25	12	0.06	-61.00	5087.00	2300	20230922	-43.78	1269	20240705	1.89	1689	-23.45	20240103	1269	1.89	20240705	2300	-43.78	20230922	1269	1.89	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
152	20240705	100400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1300	-21	5	-1.59	13730700	10591	44.15	1321	1333	1269	1717	925	1321	1296.45	0.26	523	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	279	-21.31	0.26	12	0.05	-61.00	5087.00	2300	20230922	-43.48	1269	20240705	2.44	1689	-23.03	20240103	1269	2.44	20240705	2300	-43.48	20230922	1269	2.44	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
153	20240705	090401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1330	9	2	0.68	1609531	1218	5.08	1321	1330	1320	1717	925	1321	1321.45	0.26	208	1355	1337	1329	1311	1303	1334	1308	107	396	500	870	1	1	21491029	286	-21.80	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.17	1320	20240705	0.76	1689	-21.26	20240103	1320	0.76	20240705	2300	-42.17	20230922	1320	0.76	20240705	1.44	N	032080	500	107 억	54868	N	N	N	N
154	20240704	160358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1321	-27	5	-2.00	31909675	23987	105.10	1346	1347	1321	1752	944	1348	1330.29	0.25	101	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	284	-21.66	0.26	12	0.11	-61.00	5087.00	2300	20230922	-42.57	1321	20240704	0.00	1689	-21.79	20240103	1321	0.00	20240704	2300	-42.57	20230922	1321	0.00	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
155	20240704	150400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1329	-19	5	-1.41	28666975	21535	94.36	1346	1347	1321	1752	944	1348	1331.18	0.25	688	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	286	-21.79	0.26	12	0.10	-61.00	5087.00	2300	20230922	-42.22	1321	20240704	0.61	1689	-21.31	20240103	1321	0.61	20240704	2300	-42.22	20230922	1321	0.61	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
156	20240704	140400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1327	-21	5	-1.56	26208142	19678	86.22	1346	1347	1324	1752	944	1348	1331.85	0.25	548	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	285	-21.75	0.26	12	0.09	-61.00	5087.00	2300	20230922	-42.30	1324	20240704	0.23	1689	-21.43	20240103	1324	0.23	20240704	2300	-42.30	20230922	1324	0.23	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
157	20240704	130400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1324	-24	5	-1.78	25018019	18780	82.29	1346	1347	1324	1752	944	1348	1332.16	0.25	548	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	285	-21.70	0.26	12	0.09	-61.00	5087.00	2300	20230922	-42.43	1324	20240704	0.00	1689	-21.61	20240103	1324	0.00	20240704	2300	-42.43	20230922	1324	0.00	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
158	20240704	120359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1334	-14	5	-1.04	21465158	16098	70.54	1346	1347	1327	1752	944	1348	1333.41	0.25	548	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	287	-21.87	0.26	12	0.07	-61.00	5087.00	2300	20230922	-42.00	1327	20240704	0.53	1689	-21.02	20240103	1327	0.53	20240704	2300	-42.00	20230922	1327	0.53	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
159	20240704	110359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1337	-11	5	-0.82	21414475	16060	70.37	1346	1347	1327	1752	944	1348	1333.40	0.25	558	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	287	-21.92	0.26	12	0.07	-61.00	5087.00	2300	20230922	-41.87	1327	20240704	0.75	1689	-20.84	20240103	1327	0.75	20240704	2300	-41.87	20230922	1327	0.75	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
160	20240704	100359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1344	-4	5	-0.30	8773320	6571	28.79	1346	1347	1332	1752	944	1348	1335.16	0.25	786	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	289	-22.03	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.57	1332	20240704	0.90	1689	-20.43	20240103	1332	0.90	20240704	2300	-41.57	20230922	1332	0.90	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
161	20240704	090359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1344	-4	5	-0.30	454616	340	1.49	1346	1346	1332	1752	944	1348	1337.11	0.25	0	1367	1357	1347	1337	1327	1362	1342	107	404	500	880	1	1	21491029	289	-22.03	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.57	1332	20240704	0.90	1689	-20.43	20240103	1332	0.90	20240704	2300	-41.57	20230922	1332	0.90	20240704	1.44	N	032080	500	107 억	54767	N	N	N	N
162	20240703	160357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1348	-2	5	-0.15	30692299	22818	270.10	1344	1357	1337	1755	945	1350	1345.09	0.25	209	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	290	-22.10	0.26	12	0.11	-61.00	5087.00	2300	20230922	-41.39	1337	20240703	0.82	1689	-20.19	20240103	1337	0.82	20240703	2300	-41.39	20230922	1337	0.82	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
163	20240703	150359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1348	-2	5	-0.15	26366810	19593	231.92	1344	1357	1339	1755	945	1350	1345.73	0.25	450	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	290	-22.10	0.26	12	0.09	-61.00	5087.00	2300	20230922	-41.39	1339	20240703	0.67	1689	-20.19	20240103	1339	0.67	20240703	2300	-41.39	20230922	1339	0.67	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
164	20240703	140359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1340	-10	5	-0.74	20812954	15448	182.86	1344	1357	1340	1755	945	1350	1347.29	0.25	421	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	288	-21.97	0.26	12	0.07	-61.00	5087.00	2300	20230922	-41.74	1340	20240703	0.00	1689	-20.66	20240103	1340	0.00	20240703	2300	-41.74	20230922	1340	0.00	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
165	20240703	130358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1350	0	3	0.00	11857473	8793	104.08	1344	1357	1344	1755	945	1350	1348.51	0.25	155	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	290	-22.13	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.30	1344	20240703	0.45	1689	-20.07	20240103	1344	0.45	20240703	2300	-41.30	20230922	1344	0.45	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
166	20240703	120358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1354	4	2	0.30	10712962	7949	94.09	1344	1357	1344	1755	945	1350	1347.71	0.25	19	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	291	-22.20	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.13	1344	20240703	0.74	1689	-19.83	20240103	1344	0.74	20240703	2300	-41.13	20230922	1344	0.74	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
167	20240703	110400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1357	7	2	0.52	10666836	7915	93.69	1344	1357	1344	1755	945	1350	1347.67	0.25	19	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	292	-22.25	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.00	1344	20240703	0.97	1689	-19.66	20240103	1344	0.97	20240703	2300	-41.00	20230922	1344	0.97	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
168	20240703	100400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1346	-4	5	-0.30	5247061	3900	46.16	1344	1350	1344	1755	945	1350	1345.40	0.25	33	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	289	-22.07	0.26	12	0.02	-61.00	5087.00	2300	20230922	-41.48	1344	20240703	0.15	1689	-20.31	20240103	1344	0.15	20240703	2300	-41.48	20230922	1344	0.15	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
169	20240703	090358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1344	-6	5	-0.44	1345451	1001	11.85	1344	1345	1344	1755	945	1350	1344.11	0.25	33	1365	1357	1352	1344	1339	1361	1348	107	405	500	890	1	1	21491029	289	-22.03	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.57	1344	20240703	0.00	1689	-20.43	20240103	1344	0.00	20240703	2300	-41.57	20230922	1344	0.00	20240703	1.45	N	032080	500	107 억	54558	N	N	N	N
170	20240702	160357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1350	1	2	0.07	11409048	8448	39.24	1349	1360	1347	1753	945	1349	1350.50	0.25	42	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.13	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.30	1347	20240702	0.22	1689	-20.07	20240103	1347	0.22	20240702	2300	-41.30	20230922	1347	0.22	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
171	20240702	150357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1347	-2	5	-0.15	11178351	8277	38.44	1349	1360	1347	1753	945	1349	1350.53	0.25	43	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	289	-22.08	0.26	12	0.04	-61.00	5087.00	2300	20230922	-41.43	1347	20240702	0.00	1689	-20.25	20240103	1347	0.00	20240702	2300	-41.43	20230922	1347	0.00	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
172	20240702	140357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1349	0	3	0.00	9577251	7089	32.92	1349	1360	1347	1753	945	1349	1351.00	0.25	243	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.11	0.27	12	0.03	-61.00	5087.00	2300	20230922	-41.35	1347	20240702	0.15	1689	-20.13	20240103	1347	0.15	20240702	2300	-41.35	20230922	1347	0.15	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
173	20240702	130358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1349	0	3	0.00	9306038	6888	31.99	1349	1360	1347	1753	945	1349	1351.05	0.25	243	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.11	0.27	12	0.03	-61.00	5087.00	2300	20230922	-41.35	1347	20240702	0.15	1689	-20.13	20240103	1347	0.15	20240702	2300	-41.35	20230922	1347	0.15	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
174	20240702	120359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1347	-2	5	-0.15	9195420	6806	31.61	1349	1360	1347	1753	945	1349	1351.08	0.25	243	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	289	-22.08	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.43	1347	20240702	0.00	1689	-20.25	20240103	1347	0.00	20240702	2300	-41.43	20230922	1347	0.00	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
175	20240702	110357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1350	1	2	0.07	7366774	5451	25.32	1349	1360	1347	1753	945	1349	1351.45	0.25	243	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.13	0.27	12	0.03	-61.00	5087.00	2300	20230922	-41.30	1347	20240702	0.22	1689	-20.07	20240103	1347	0.22	20240702	2300	-41.30	20230922	1347	0.22	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
176	20240702	100358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1349	0	3	0.00	6425873	4758	22.10	1349	1358	1347	1753	945	1349	1350.54	0.25	297	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.11	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.35	1347	20240702	0.15	1689	-20.13	20240103	1347	0.15	20240702	2300	-41.35	20230922	1347	0.15	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
177	20240702	090358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1349	0	3	0.00	2463268	1826	8.48	1349	1349	1347	1753	945	1349	1349.00	0.25	297	1368	1358	1353	1343	1338	1356	1341	107	404	500	890	1	1	21491029	290	-22.11	0.27	12	0.01	-61.00	5087.00	2300	20230922	-41.35	1347	20240702	0.15	1689	-20.13	20240103	1347	0.15	20240702	2300	-41.35	20230922	1347	0.15	20240702	1.48	N	032080	500	107 억	54516	N	N	N	N
178	20240701	160357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1349	-14	5	-1.03	28705192	21231	269.22	1353	1363	1348	1771	955	1363	1352.06	0.25	214	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	290	-22.11	0.27	12	0.10	-61.00	5087.00	2300	20230922	-41.35	1347	20240625	0.15	1689	-20.13	20240103	1347	0.15	20240625	2300	-41.35	20230922	1347	0.15	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
179	20240701	150358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1356	-7	5	-0.51	27912004	20643	261.77	1353	1363	1348	1771	955	1363	1352.13	0.25	248	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	291	-22.23	0.27	12	0.10	-61.00	5087.00	2300	20230922	-41.04	1347	20240625	0.67	1689	-19.72	20240103	1347	0.67	20240625	2300	-41.04	20230922	1347	0.67	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
180	20240701	140356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1357	-6	5	-0.44	22375200	16536	209.69	1353	1363	1348	1771	955	1363	1353.12	0.25	68	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	292	-22.25	0.27	12	0.08	-61.00	5087.00	2300	20230922	-41.00	1347	20240625	0.74	1689	-19.66	20240103	1347	0.74	20240625	2300	-41.00	20230922	1347	0.74	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
181	20240701	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1363	0	3	0.00	10354919	7637	96.84	1353	1363	1353	1771	955	1363	1355.89	0.25	-94	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	293	-22.34	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.74	1347	20240625	1.19	1689	-19.30	20240103	1347	1.19	20240625	2300	-40.74	20230922	1347	1.19	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
182	20240701	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1353	-10	5	-0.73	10319579	7611	96.51	1353	1362	1353	1771	955	1363	1355.88	0.25	-94	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	291	-22.18	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.17	1347	20240625	0.45	1689	-19.89	20240103	1347	0.45	20240625	2300	-41.17	20230922	1347	0.45	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
183	20240701	110357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1353	-10	5	-0.73	10316864	7609	96.49	1353	1362	1353	1771	955	1363	1355.88	0.25	-94	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	291	-22.18	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.17	1347	20240625	0.45	1689	-19.89	20240103	1347	0.45	20240625	2300	-41.17	20230922	1347	0.45	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
184	20240701	100356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1353	-10	5	-0.73	5005756	3692	46.82	1353	1357	1353	1771	955	1363	1355.84	0.25	-42	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	291	-22.18	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.17	1347	20240625	0.45	1689	-19.89	20240103	1347	0.45	20240625	2300	-41.17	20230922	1347	0.45	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N
185	20240701	090356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1353	-10	5	-0.73	389664	288	3.65	1353	1353	1353	1771	955	1363	1353.00	0.25	-42	1374	1368	1358	1352	1342	1371	1355	107	408	500	890	1	1	21491029	291	-22.18	0.27	12	0.00	-61.00	5087.00	2300	20230922	-41.17	1347	20240625	0.45	1689	-19.89	20240103	1347	0.45	20240625	2300	-41.17	20230922	1347	0.45	20240625	1.50	N	032080	500	107 억	54302	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History