KissMeData/098660/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	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	160751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1966	-34	5	-1.70	29483044	14906	102.37	1982	1997	1949	2600	1400	2000	1979.02	0.17	-218	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	246	12.14	0.77	12	0.12	162.00	2541.00	2855	20231106	-31.14	1839	20240627	6.91	2250	-12.62	20240513	1839	6.91	20240627	2855	-31.14	20231106	1839	6.91	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
3	20240731	150801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1972	-28	5	-1.40	25956951	13113	90.06	1982	1997	1949	2600	1400	2000	1979.48	0.17	-200	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	247	12.17	0.78	12	0.10	162.00	2541.00	2855	20231106	-30.93	1839	20240627	7.23	2250	-12.36	20240513	1839	7.23	20240627	2855	-30.93	20231106	1839	7.23	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
4	20240731	140801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1974	-26	5	-1.30	25631069	12949	88.93	1982	1997	1949	2600	1400	2000	1979.39	0.17	-200	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	247	12.19	0.78	12	0.10	162.00	2541.00	2855	20231106	-30.86	1839	20240627	7.34	2250	-12.27	20240513	1839	7.34	20240627	2855	-30.86	20231106	1839	7.34	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
5	20240731	130759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1952	-48	5	-2.40	14121035	7154	49.13	1982	1997	1949	2600	1400	2000	1973.87	0.17	-136	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	244	12.05	0.77	12	0.06	162.00	2541.00	2855	20231106	-31.63	1839	20240627	6.14	2250	-13.24	20240513	1839	6.14	20240627	2855	-31.63	20231106	1839	6.14	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
6	20240731	120758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1950	-50	5	-2.50	13162446	6665	45.77	1982	1997	1949	2600	1400	2000	1974.86	0.17	-136	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	244	12.04	0.77	12	0.05	162.00	2541.00	2855	20231106	-31.70	1839	20240627	6.04	2250	-13.33	20240513	1839	6.04	20240627	2855	-31.70	20231106	1839	6.04	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
7	20240731	110801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1961	-39	5	-1.95	9206411	4641	31.87	1982	1997	1961	2600	1400	2000	1983.71	0.17	-108	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	245	12.10	0.77	12	0.04	162.00	2541.00	2855	20231106	-31.31	1839	20240627	6.63	2250	-12.84	20240513	1839	6.63	20240627	2855	-31.31	20231106	1839	6.63	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
8	20240731	100759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1982	-18	5	-0.90	5930171	2987	20.51	1982	1992	1982	2600	1400	2000	1985.33	0.17	-40	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	248	12.23	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.58	1839	20240627	7.78	2250	-11.91	20240513	1839	7.78	20240627	2855	-30.58	20231106	1839	7.78	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
9	20240731	090755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1982	-18	5	-0.90	3993045	2010	13.80	1982	1992	1982	2600	1400	2000	1986.59	0.17	-93	2017	2008	1991	1982	1965	2013	1987	63	600	500	1400	1	1	12500976	248	12.23	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.58	1839	20240627	7.78	2250	-11.91	20240513	1839	7.78	20240627	2855	-30.58	20231106	1839	7.78	20240627	0.32	N	098660	500	62 억	21183	N	N	N	N
10	20240730	160738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	3	2	0.15	28992815	14561	249.33	1996	2000	1974	2595	1398	1997	1991.13	0.18	-1252	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	5	1	12500976	250	12.35	0.79	12	0.12	162.00	2541.00	2855	20231106	-29.95	1839	20240627	8.75	2250	-11.11	20240513	1839	8.75	20240627	2855	-29.95	20231106	1839	8.75	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
11	20240730	150751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1996	-1	5	-0.05	25912165	13019	222.93	1996	2000	1974	2595	1398	1997	1990.33	0.18	-900	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	250	12.32	0.79	12	0.10	162.00	2541.00	2855	20231106	-30.09	1839	20240627	8.54	2250	-11.29	20240513	1839	8.54	20240627	2855	-30.09	20231106	1839	8.54	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
12	20240730	140742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	3	2	0.15	18623154	9349	160.09	1996	2000	1974	2595	1398	1997	1991.99	0.18	-684	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	5	1	12500976	250	12.35	0.79	12	0.07	162.00	2541.00	2855	20231106	-29.95	1839	20240627	8.75	2250	-11.11	20240513	1839	8.75	20240627	2855	-29.95	20231106	1839	8.75	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
13	20240730	130749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1998	1	2	0.05	17261770	8667	148.41	1996	1999	1974	2595	1398	1997	1991.67	0.18	-619	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	250	12.33	0.79	12	0.07	162.00	2541.00	2855	20231106	-30.02	1839	20240627	8.65	2250	-11.20	20240513	1839	8.65	20240627	2855	-30.02	20231106	1839	8.65	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
14	20240730	120741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1977	-20	5	-1.00	6921050	3471	59.43	1996	1997	1977	2595	1398	1997	1993.96	0.18	-246	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	247	12.20	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.75	1839	20240627	7.50	2250	-12.13	20240513	1839	7.50	20240627	2855	-30.75	20231106	1839	7.50	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
15	20240730	110750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	-8	5	-0.40	6754384	3387	58.00	1996	1997	1987	2595	1398	1997	1994.21	0.18	-248	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	249	12.28	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
16	20240730	100750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1992	-5	5	-0.25	5169670	2591	44.37	1996	1997	1992	2595	1398	1997	1995.24	0.18	-124	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	249	12.30	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.23	1839	20240627	8.32	2250	-11.47	20240513	1839	8.32	20240627	2855	-30.23	20231106	1839	8.32	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
17	20240730	090753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1997	0	3	0.00	3745238	1876	32.12	1996	1997	1993	2595	1398	1997	1996.40	0.18	-113	2032	2014	1982	1964	1932	2023	1973	63	598	500	1390	1	1	12500976	250	12.33	0.79	12	0.02	162.00	2541.00	2855	20231106	-30.05	1839	20240627	8.59	2250	-11.24	20240513	1839	8.59	20240627	2855	-30.05	20231106	1839	8.59	20240627	0.32	N	098660	500	62 억	22372	N	N	N	N
18	20240729	160737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1997	-3	5	-0.15	11610796	5840	41.49	1986	2000	1950	2600	1400	2000	1988.15	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	250	12.33	0.79	12	0.05	162.00	2541.00	2855	20231106	-30.05	1839	20240627	8.59	2250	-11.24	20240513	1839	8.59	20240627	2855	-30.05	20231106	1839	8.59	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
19	20240729	150748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-17	5	-0.85	10434687	5251	37.30	1986	2000	1950	2600	1400	2000	1987.18	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	248	12.24	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
20	20240729	140754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-10	5	-0.50	10387040	5227	37.13	1986	2000	1950	2600	1400	2000	1987.19	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	249	12.28	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
21	20240729	130754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-10	5	-0.50	10335300	5201	36.95	1986	2000	1950	2600	1400	2000	1987.18	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	249	12.28	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
22	20240729	120749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-10	5	-0.50	10311420	5189	36.86	1986	2000	1950	2600	1400	2000	1987.17	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	249	12.28	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
23	20240729	110742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1999	-1	5	-0.05	9532295	4798	34.09	1986	2000	1950	2600	1400	2000	1986.72	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	250	12.34	0.79	12	0.04	162.00	2541.00	2855	20231106	-29.98	1839	20240627	8.70	2250	-11.16	20240513	1839	8.70	20240627	2855	-29.98	20231106	1839	8.70	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
24	20240729	100740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1974	-26	5	-1.30	4925187	2488	17.68	1986	1986	1950	2600	1400	2000	1979.58	0.18	7	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	247	12.19	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.86	1839	20240627	7.34	2250	-12.27	20240513	1839	7.34	20240627	2855	-30.86	20231106	1839	7.34	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
25	20240729	090740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1986	-14	5	-0.70	599772	302	2.15	1986	1986	1986	2600	1400	2000	1986.00	0.18	-71	2074	2036	1962	1924	1850	2056	1944	63	600	500	1400	1	1	12500976	248	12.26	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.44	1839	20240627	7.99	2250	-11.73	20240513	1839	7.99	20240627	2855	-30.44	20231106	1839	7.99	20240627	0.32	N	098660	500	62 억	22448	N	N	N	N
26	20240726	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	98	2	5.15	27120624	14074	82.28	1902	2000	1888	2470	1332	1902	1920.64	0.18	-345	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	5	1	12500976	250	12.35	0.79	12	0.11	162.00	2541.00	2855	20231106	-29.95	1839	20240627	8.75	2250	-11.11	20240513	1839	8.75	20240627	2855	-29.95	20231106	1839	8.75	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
27	20240726	150738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	93	2	4.89	20598944	10797	63.13	1902	2000	1888	2470	1332	1902	1907.85	0.18	-510	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	249	12.31	0.79	12	0.09	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
28	20240726	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1890	-12	5	-0.63	10804534	5700	33.33	1902	1902	1888	2470	1332	1902	1895.51	0.18	-49	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	236	11.67	0.74	12	0.05	162.00	2541.00	2855	20231106	-33.80	1839	20240627	2.77	2250	-16.00	20240513	1839	2.77	20240627	2855	-33.80	20231106	1839	2.77	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
29	20240726	130738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1894	-8	5	-0.42	6006652	3161	18.48	1902	1902	1889	2470	1332	1902	1900.23	0.18	-49	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	237	11.69	0.75	12	0.03	162.00	2541.00	2855	20231106	-33.66	1839	20240627	2.99	2250	-15.82	20240513	1839	2.99	20240627	2855	-33.66	20231106	1839	2.99	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
30	20240726	120740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1899	-3	5	-0.16	5866208	3087	18.05	1902	1902	1889	2470	1332	1902	1900.28	0.18	-33	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	237	11.72	0.75	12	0.02	162.00	2541.00	2855	20231106	-33.49	1839	20240627	3.26	2250	-15.60	20240513	1839	3.26	20240627	2855	-33.49	20231106	1839	3.26	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
31	20240726	110740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1899	-3	5	-0.16	5847218	3077	17.99	1902	1902	1889	2470	1332	1902	1900.29	0.18	-33	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	237	11.72	0.75	12	0.02	162.00	2541.00	2855	20231106	-33.49	1839	20240627	3.26	2250	-15.60	20240513	1839	3.26	20240627	2855	-33.49	20231106	1839	3.26	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
32	20240726	100737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1900	-2	5	-0.11	5830122	3068	17.94	1902	1902	1889	2470	1332	1902	1900.29	0.18	-33	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	238	11.73	0.75	12	0.02	162.00	2541.00	2855	20231106	-33.45	1839	20240627	3.32	2250	-15.56	20240513	1839	3.32	20240627	2855	-33.45	20231106	1839	3.32	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
33	20240726	090731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1900	-2	5	-0.11	3565941	1876	10.97	1902	1902	1889	2470	1332	1902	1900.81	0.18	-58	1934	1917	1890	1873	1846	1926	1882	63	568	500	1330	1	1	12500976	238	11.73	0.75	12	0.02	162.00	2541.00	2855	20231106	-33.45	1839	20240627	3.32	2250	-15.56	20240513	1839	3.32	20240627	2855	-33.45	20231106	1839	3.32	20240627	0.32	N	098660	500	62 억	22799	N	N	N	N
34	20240725	160733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1902	-6	5	-0.31	32063208	17104	1374.92	1863	1907	1863	2480	1336	1908	1874.60	0.18	-548	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.74	0.75	12	0.14	162.00	2541.00	2855	20231106	-33.38	1839	20240627	3.43	2250	-15.47	20240513	1839	3.43	20240627	2855	-33.38	20231106	1839	3.43	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
35	20240725	150743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1903	-5	5	-0.26	31433646	16773	1348.31	1863	1907	1863	2480	1336	1908	1874.06	0.18	-548	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.75	0.75	12	0.13	162.00	2541.00	2855	20231106	-33.35	1839	20240627	3.48	2250	-15.42	20240513	1839	3.48	20240627	2855	-33.35	20231106	1839	3.48	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
36	20240725	140742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1898	-10	5	-0.52	31221180	16661	1339.31	1863	1907	1863	2480	1336	1908	1873.91	0.18	-537	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	237	11.72	0.75	12	0.13	162.00	2541.00	2855	20231106	-33.52	1839	20240627	3.21	2250	-15.64	20240513	1839	3.21	20240627	2855	-33.52	20231106	1839	3.21	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
37	20240725	130735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1899	-9	5	-0.47	26223294	14029	1127.73	1863	1907	1863	2480	1336	1908	1869.22	0.18	-505	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	237	11.72	0.75	12	0.11	162.00	2541.00	2855	20231106	-33.49	1839	20240627	3.26	2250	-15.60	20240513	1839	3.26	20240627	2855	-33.49	20231106	1839	3.26	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
38	20240725	120740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1901	-7	5	-0.37	26166348	13999	1125.32	1863	1907	1863	2480	1336	1908	1869.16	0.18	-505	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.73	0.75	12	0.11	162.00	2541.00	2855	20231106	-33.42	1839	20240627	3.37	2250	-15.51	20240513	1839	3.37	20240627	2855	-33.42	20231106	1839	3.37	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
39	20240725	110736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1901	-7	5	-0.37	26166348	13999	1125.32	1863	1907	1863	2480	1336	1908	1869.16	0.18	-505	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.73	0.75	12	0.11	162.00	2541.00	2855	20231106	-33.42	1839	20240627	3.37	2250	-15.51	20240513	1839	3.37	20240627	2855	-33.42	20231106	1839	3.37	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
40	20240725	100734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1904	-4	5	-0.21	25613155	13706	1101.77	1863	1907	1863	2480	1336	1908	1868.75	0.18	-497	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.75	0.75	12	0.11	162.00	2541.00	2855	20231106	-33.31	1839	20240627	3.53	2250	-15.38	20240513	1839	3.53	20240627	2855	-33.31	20231106	1839	3.53	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
41	20240725	090731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1907	-1	5	-0.05	17922822	9618	773.15	1863	1907	1863	2480	1336	1908	1863.47	0.18	-517	1935	1921	1914	1900	1893	1928	1907	63	572	500	1330	1	1	12500976	238	11.77	0.75	12	0.08	162.00	2541.00	2855	20231106	-33.20	1839	20240627	3.70	2250	-15.24	20240513	1839	3.70	20240627	2855	-33.20	20231106	1839	3.70	20240627	0.32	N	098660	500	62 억	23087	N	N	N	N
42	20240724	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1908	-19	5	-0.99	2365166	1237	15.45	1907	1928	1907	2505	1349	1927	1911.76	0.19	-94	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	239	11.78	0.75	12	0.01	162.00	2541.00	2855	20231106	-33.17	1839	20240627	3.75	2250	-15.20	20240513	1839	3.75	20240627	2855	-33.17	20231106	1839	3.75	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
43	20240724	150740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1927	0	3	0.00	1767856	924	11.54	1907	1928	1907	2505	1349	1927	1912.94	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	241	11.90	0.76	12	0.01	162.00	2541.00	2855	20231106	-32.50	1839	20240627	4.79	2250	-14.36	20240513	1839	4.79	20240627	2855	-32.50	20231106	1839	4.79	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
44	20240724	140735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1909	-18	5	-0.93	1739018	909	11.35	1907	1928	1907	2505	1349	1927	1912.78	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	239	11.78	0.75	12	0.01	162.00	2541.00	2855	20231106	-33.13	1839	20240627	3.81	2250	-15.16	20240513	1839	3.81	20240627	2855	-33.13	20231106	1839	3.81	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
45	20240724	130740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1920	-7	5	-0.36	971450	507	6.33	1907	1928	1907	2505	1349	1927	1915.60	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	240	11.85	0.76	12	0.00	162.00	2541.00	2855	20231106	-32.75	1839	20240627	4.40	2250	-14.67	20240513	1839	4.40	20240627	2855	-32.75	20231106	1839	4.40	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
46	20240724	120739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1928	1	2	0.05	829122	433	5.41	1907	1928	1907	2505	1349	1927	1914.21	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	241	11.90	0.76	12	0.00	162.00	2541.00	2855	20231106	-32.47	1839	20240627	4.84	2250	-14.31	20240513	1839	4.84	20240627	2855	-32.47	20231106	1839	4.84	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
47	20240724	110736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1928	1	2	0.05	686452	359	4.48	1907	1928	1907	2505	1349	1927	1911.20	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	241	11.90	0.76	12	0.00	162.00	2541.00	2855	20231106	-32.47	1839	20240627	4.84	2250	-14.31	20240513	1839	4.84	20240627	2855	-32.47	20231106	1839	4.84	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
48	20240724	100758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1928	1	2	0.05	647892	339	4.23	1907	1928	1907	2505	1349	1927	1910.14	0.19	14	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	241	11.90	0.76	12	0.00	162.00	2541.00	2855	20231106	-32.47	1839	20240627	4.84	2250	-14.31	20240513	1839	4.84	20240627	2855	-32.47	20231106	1839	4.84	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
49	20240724	090731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1928	1	2	0.05	203055	106	1.32	1907	1928	1907	2505	1349	1927	1912.80	0.19	13	1949	1938	1923	1912	1897	1930	1904	63	578	500	1340	1	1	12500976	241	11.90	0.76	12	0.00	162.00	2541.00	2855	20231106	-32.47	1839	20240627	4.84	2250	-14.31	20240513	1839	4.84	20240627	2855	-32.47	20231106	1839	4.84	20240627	0.32	N	098660	500	62 억	23187	N	N	N	N
50	20240723	160724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1927	-2	5	-0.10	15367208	8006	13.23	1929	1934	1908	2505	1351	1929	1919.43	0.21	-2800	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	241	11.90	0.76	12	0.06	162.00	2541.00	2855	20231106	-32.50	1839	20240627	4.79	2250	-14.36	20240513	1839	4.79	20240627	2855	-32.50	20231106	1839	4.79	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
51	20240723	150741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1917	-12	5	-0.62	15107063	7871	13.01	1929	1934	1908	2505	1351	1929	1919.30	0.21	-2800	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	240	11.83	0.75	12	0.06	162.00	2541.00	2855	20231106	-32.85	1839	20240627	4.24	2250	-14.80	20240513	1839	4.24	20240627	2855	-32.85	20231106	1839	4.24	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
52	20240723	140729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1918	-11	5	-0.57	15087893	7861	12.99	1929	1934	1908	2505	1351	1929	1919.30	0.21	-2800	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	240	11.84	0.75	12	0.06	162.00	2541.00	2855	20231106	-32.82	1839	20240627	4.30	2250	-14.76	20240513	1839	4.30	20240627	2855	-32.82	20231106	1839	4.30	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
53	20240723	130725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1914	-15	5	-0.78	10984388	5717	9.45	1929	1934	1910	2505	1351	1929	1921.32	0.21	-2800	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	239	11.81	0.75	12	0.05	162.00	2541.00	2855	20231106	-32.96	1839	20240627	4.08	2250	-14.93	20240513	1839	4.08	20240627	2855	-32.96	20231106	1839	4.08	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
54	20240723	120730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1914	-15	5	-0.78	10050732	5229	8.64	1929	1934	1914	2505	1351	1929	1922.08	0.21	-2779	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	239	11.81	0.75	12	0.04	162.00	2541.00	2855	20231106	-32.96	1839	20240627	4.08	2250	-14.93	20240513	1839	4.08	20240627	2855	-32.96	20231106	1839	4.08	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
55	20240723	110733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1919	-10	5	-0.52	8032129	4177	6.90	1929	1934	1919	2505	1351	1929	1922.90	0.21	-2769	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	240	11.85	0.76	12	0.03	162.00	2541.00	2855	20231106	-32.78	1839	20240627	4.35	2250	-14.71	20240513	1839	4.35	20240627	2855	-32.78	20231106	1839	4.35	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
56	20240723	100729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1929	0	3	0.00	3177055	1647	2.72	1929	1934	1919	2505	1351	1929	1929.00	0.21	-240	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	241	11.91	0.76	12	0.01	162.00	2541.00	2855	20231106	-32.43	1839	20240627	4.89	2250	-14.27	20240513	1839	4.89	20240627	2855	-32.43	20231106	1839	4.89	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
57	20240723	090734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1934	5	2	0.26	2723833	1412	2.33	1929	1934	1929	2505	1351	1929	1929.06	0.21	-251	1967	1948	1914	1895	1861	1957	1904	63	576	500	1350	1	1	12500976	242	11.94	0.76	12	0.01	162.00	2541.00	2855	20231106	-32.26	1839	20240627	5.17	2250	-14.04	20240513	1839	5.17	20240627	2855	-32.26	20231106	1839	5.17	20240627	0.32	N	098660	500	62 억	25998	N	N	N	N
58	20240722	160723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1929	-4	5	-0.21	115631895	60521	216.91	1914	1933	1880	2510	1354	1933	1910.61	0.21	-273	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	241	11.91	0.76	12	0.48	162.00	2541.00	2855	20231106	-32.43	1839	20240627	4.89	2250	-14.27	20240513	1839	4.89	20240627	2855	-32.43	20231106	1839	4.89	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
59	20240722	150729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1915	-18	5	-0.93	115523871	60465	216.71	1914	1933	1880	2510	1354	1933	1910.59	0.21	-273	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	239	11.82	0.75	12	0.48	162.00	2541.00	2855	20231106	-32.92	1839	20240627	4.13	2250	-14.89	20240513	1839	4.13	20240627	2855	-32.92	20231106	1839	4.13	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
60	20240722	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1919	-14	5	-0.72	110095871	57644	206.60	1914	1933	1880	2510	1354	1933	1909.93	0.21	46	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	240	11.85	0.76	12	0.46	162.00	2541.00	2855	20231106	-32.78	1839	20240627	4.35	2250	-14.71	20240513	1839	4.35	20240627	2855	-32.78	20231106	1839	4.35	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
61	20240722	130729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1930	-3	5	-0.16	107482940	56281	201.72	1914	1933	1880	2510	1354	1933	1909.76	0.21	-331	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	241	11.91	0.76	12	0.45	162.00	2541.00	2855	20231106	-32.40	1839	20240627	4.95	2250	-14.22	20240513	1839	4.95	20240627	2855	-32.40	20231106	1839	4.95	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
62	20240722	120729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1901	-32	5	-1.66	55453319	29269	104.90	1914	1933	1880	2510	1354	1933	1894.61	0.21	-136	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	238	11.73	0.75	12	0.23	162.00	2541.00	2855	20231106	-33.42	1839	20240627	3.37	2250	-15.51	20240513	1839	3.37	20240627	2855	-33.42	20231106	1839	3.37	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
63	20240722	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1899	-34	5	-1.76	52100743	27500	98.56	1914	1933	1880	2510	1354	1933	1894.57	0.21	-108	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	237	11.72	0.75	12	0.22	162.00	2541.00	2855	20231106	-33.49	1839	20240627	3.26	2250	-15.60	20240513	1839	3.26	20240627	2855	-33.49	20231106	1839	3.26	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
64	20240722	100728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1924	-9	5	-0.47	11698883	6091	21.83	1914	1933	1913	2510	1354	1933	1920.68	0.21	-12	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	241	11.88	0.76	12	0.05	162.00	2541.00	2855	20231106	-32.61	1839	20240627	4.62	2250	-14.49	20240513	1839	4.62	20240627	2855	-32.61	20231106	1839	4.62	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
65	20240722	090728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1932	-1	5	-0.05	3020510	1577	5.65	1914	1933	1914	2510	1354	1933	1915.35	0.21	0	1991	1961	1946	1916	1901	1954	1909	63	577	500	1350	1	1	12500976	242	11.93	0.76	12	0.01	162.00	2541.00	2855	20231106	-32.33	1839	20240627	5.06	2250	-14.13	20240513	1839	5.06	20240627	2855	-32.33	20231106	1839	5.06	20240627	0.32	N	098660	500	62 억	26271	N	N	N	N
66	20240719	160710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1933	-42	5	-2.13	54461284	27901	396.83	1975	1976	1931	2565	1383	1975	1951.95	0.21	-144	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	242	11.93	0.76	12	0.22	162.00	2541.00	2855	20231106	-32.29	1839	20240627	5.11	2250	-14.09	20240513	1839	5.11	20240627	2855	-32.29	20231106	1839	5.11	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
67	20240719	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1956	-19	5	-0.96	52491110	26882	382.34	1975	1976	1931	2565	1383	1975	1952.65	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	245	12.07	0.77	12	0.22	162.00	2541.00	2855	20231106	-31.49	1839	20240627	6.36	2250	-13.07	20240513	1839	6.36	20240627	2855	-31.49	20231106	1839	6.36	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
68	20240719	140721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1960	-15	5	-0.76	52092068	26678	379.43	1975	1976	1931	2565	1383	1975	1952.62	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	245	12.10	0.77	12	0.21	162.00	2541.00	2855	20231106	-31.35	1839	20240627	6.58	2250	-12.89	20240513	1839	6.58	20240627	2855	-31.35	20231106	1839	6.58	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
69	20240719	130712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1955	-20	5	-1.01	32683694	16805	239.01	1975	1976	1931	2565	1383	1975	1944.88	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	244	12.07	0.77	12	0.13	162.00	2541.00	2855	20231106	-31.52	1839	20240627	6.31	2250	-13.11	20240513	1839	6.31	20240627	2855	-31.52	20231106	1839	6.31	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
70	20240719	120712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1960	-15	5	-0.76	32523042	16723	237.85	1975	1976	1931	2565	1383	1975	1944.81	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	245	12.10	0.77	12	0.13	162.00	2541.00	2855	20231106	-31.35	1839	20240627	6.58	2250	-12.89	20240513	1839	6.58	20240627	2855	-31.35	20231106	1839	6.58	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
71	20240719	110718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1958	-17	5	-0.86	32362549	16641	236.68	1975	1976	1931	2565	1383	1975	1944.75	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	245	12.09	0.77	12	0.13	162.00	2541.00	2855	20231106	-31.42	1839	20240627	6.47	2250	-12.98	20240513	1839	6.47	20240627	2855	-31.42	20231106	1839	6.47	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
72	20240719	100624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1954	-21	5	-1.06	31917833	16414	233.45	1975	1976	1931	2565	1383	1975	1944.55	0.21	419	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	244	12.06	0.77	12	0.13	162.00	2541.00	2855	20231106	-31.56	1839	20240627	6.25	2250	-13.16	20240513	1839	6.25	20240627	2855	-31.56	20231106	1839	6.25	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
73	20240719	090726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1976	1	2	0.05	1967134	996	14.17	1975	1976	1975	2565	1383	1975	1975.03	0.21	5	2001	1987	1977	1963	1953	1983	1959	63	590	500	1380	1	1	12500976	247	12.20	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.79	1839	20240627	7.45	2250	-12.18	20240513	1839	7.45	20240627	2855	-30.79	20231106	1839	7.45	20240627	0.33	N	098660	500	62 억	26420	N	N	N	N
74	20240718	160704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1975	-13	5	-0.65	13910525	7031	47.16	1988	1991	1967	2580	1392	1988	1978.46	0.21	-5	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	247	12.19	0.78	12	0.06	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
75	20240718	150712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1971	-17	5	-0.86	8007250	4042	27.11	1988	1991	1967	2580	1392	1988	1981.01	0.21	-5	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	246	12.17	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.96	1839	20240627	7.18	2250	-12.40	20240513	1839	7.18	20240627	2855	-30.96	20231106	1839	7.18	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
76	20240718	140707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1975	-13	5	-0.65	5425095	2732	18.32	1988	1991	1974	2580	1392	1988	1985.76	0.21	55	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	247	12.19	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
77	20240718	130708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1976	-12	5	-0.60	5087265	2561	17.18	1988	1991	1974	2580	1392	1988	1986.44	0.21	55	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	247	12.20	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.79	1839	20240627	7.45	2250	-12.18	20240513	1839	7.45	20240627	2855	-30.79	20231106	1839	7.45	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
78	20240718	120709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1980	-8	5	-0.40	4998327	2516	16.88	1988	1991	1974	2580	1392	1988	1986.62	0.21	55	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	248	12.22	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.65	1839	20240627	7.67	2250	-12.00	20240513	1839	7.67	20240627	2855	-30.65	20231106	1839	7.67	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
79	20240718	110713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1975	-13	5	-0.65	4970582	2502	16.78	1988	1991	1974	2580	1392	1988	1986.64	0.21	55	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	247	12.19	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
80	20240718	100715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	1	2	0.05	4919232	2476	16.61	1988	1991	1974	2580	1392	1988	1986.77	0.21	55	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	249	12.28	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
81	20240718	090714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	1	2	0.05	4398026	2213	14.84	1988	1989	1975	2580	1392	1988	1987.36	0.21	5	2018	2003	1985	1970	1952	2010	1977	63	592	500	1390	1	1	12500976	249	12.28	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.33	N	098660	500	62 억	26430	N	N	N	N
82	20240717	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1988	7	2	0.35	29509803	14909	51.63	1970	2000	1967	2575	1387	1981	1979.33	0.21	-132	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	249	12.27	0.78	12	0.12	162.00	2541.00	2855	20231106	-30.37	1839	20240627	8.10	2250	-11.64	20240513	1839	8.10	20240627	2855	-30.37	20231106	1839	8.10	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
83	20240717	150747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1972	-9	5	-0.45	24470077	12377	42.86	1970	2000	1967	2575	1387	1981	1977.06	0.21	-130	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	247	12.17	0.78	12	0.10	162.00	2541.00	2855	20231106	-30.93	1839	20240627	7.23	2250	-12.36	20240513	1839	7.23	20240627	2855	-30.93	20231106	1839	7.23	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
84	20240717	140744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1977	-4	5	-0.20	21596570	10927	37.84	1970	2000	1967	2575	1387	1981	1976.44	0.21	-57	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	247	12.20	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.75	1839	20240627	7.50	2250	-12.13	20240513	1839	7.50	20240627	2855	-30.75	20231106	1839	7.50	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
85	20240717	130743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-11	5	-0.56	9900321	5023	17.39	1970	1977	1967	2575	1387	1981	1971.00	0.21	-36	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	246	12.16	0.78	12	0.04	162.00	2541.00	2855	20231106	-31.00	1839	20240627	7.12	2250	-12.44	20240513	1839	7.12	20240627	2855	-31.00	20231106	1839	7.12	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
86	20240717	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-11	5	-0.56	7134925	3623	12.55	1970	1975	1967	2575	1387	1981	1969.34	0.21	-36	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	246	12.16	0.78	12	0.03	162.00	2541.00	2855	20231106	-31.00	1839	20240627	7.12	2250	-12.44	20240513	1839	7.12	20240627	2855	-31.00	20231106	1839	7.12	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
87	20240717	110744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1967	-14	5	-0.71	6768565	3437	11.90	1970	1975	1967	2575	1387	1981	1969.32	0.21	-36	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	246	12.14	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.10	1839	20240627	6.96	2250	-12.58	20240513	1839	6.96	20240627	2855	-31.10	20231106	1839	6.96	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
88	20240717	100744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-11	5	-0.56	2376933	1206	4.18	1970	1975	1970	2575	1387	1981	1970.92	0.21	5	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	246	12.16	0.78	12	0.01	162.00	2541.00	2855	20231106	-31.00	1839	20240627	7.12	2250	-12.44	20240513	1839	7.12	20240627	2855	-31.00	20231106	1839	7.12	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
89	20240717	090616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-11	5	-0.56	262040	133	0.46	1970	1975	1970	2575	1387	1981	1970.23	0.21	5	2013	1996	1977	1960	1941	1987	1951	63	594	500	1380	1	1	12500976	246	12.16	0.78	12	0.00	162.00	2541.00	2855	20231106	-31.00	1839	20240627	7.12	2250	-12.44	20240513	1839	7.12	20240627	2855	-31.00	20231106	1839	7.12	20240627	0.33	N	098660	500	62 억	26567	N	N	N	N
90	20240716	160745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1981	-2	5	-0.10	57241921	28877	961.28	1983	1994	1958	2575	1389	1983	1982.27	0.21	-22	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	248	12.23	0.78	12	0.23	162.00	2541.00	2855	20231106	-30.61	1839	20240627	7.72	2250	-11.96	20240513	1839	7.72	20240627	2855	-30.61	20231106	1839	7.72	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
91	20240716	150753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1982	-1	5	-0.05	57103289	28807	958.95	1983	1994	1958	2575	1389	1983	1982.27	0.21	-3	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	248	12.23	0.78	12	0.23	162.00	2541.00	2855	20231106	-30.58	1839	20240627	7.78	2250	-11.91	20240513	1839	7.78	20240627	2855	-30.58	20231106	1839	7.78	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
92	20240716	140749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	0	3	0.00	47237877	23832	793.34	1983	1994	1958	2575	1389	1983	1982.12	0.21	-3	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	248	12.24	0.78	12	0.19	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
93	20240716	130751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1993	10	2	0.50	19297651	9786	325.77	1983	1993	1958	2575	1389	1983	1971.97	0.21	-4	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	249	12.30	0.78	12	0.08	162.00	2541.00	2855	20231106	-30.19	1839	20240627	8.37	2250	-11.42	20240513	1839	8.37	20240627	2855	-30.19	20231106	1839	8.37	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
94	20240716	120749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1960	-23	5	-1.16	2607207	1324	44.07	1983	1983	1960	2575	1389	1983	1969.19	0.21	-16	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	245	12.10	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.35	1839	20240627	6.58	2250	-12.89	20240513	1839	6.58	20240627	2855	-31.35	20231106	1839	6.58	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
95	20240716	110749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1963	-20	5	-1.01	1797525	911	30.33	1983	1983	1961	2575	1389	1983	1973.13	0.21	-27	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	245	12.12	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.24	1839	20240627	6.74	2250	-12.76	20240513	1839	6.74	20240627	2855	-31.24	20231106	1839	6.74	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
96	20240716	100750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1973	-10	5	-0.50	953457	481	16.01	1983	1983	1965	2575	1389	1983	1982.24	0.21	-51	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	247	12.18	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.89	1839	20240627	7.29	2250	-12.31	20240513	1839	7.29	20240627	2855	-30.89	20231106	1839	7.29	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
97	20240716	090748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	0	3	0.00	904238	456	15.18	1983	1983	1982	2575	1389	1983	1982.98	0.21	-51	2057	2019	1992	1954	1927	2006	1941	63	592	500	1380	1	1	12500976	248	12.24	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26594	N	N	N	N
98	20240715	160736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-8	5	-0.40	5953393	3004	13.16	2030	2030	1965	2585	1394	1991	1981.76	0.21	-56	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	248	12.24	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
99	20240715	150742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1969	-22	5	-1.10	5438799	2744	12.02	2030	2030	1965	2585	1394	1991	1982.00	0.21	-44	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	246	12.15	0.77	12	0.02	162.00	2541.00	2855	20231106	-31.03	1839	20240627	7.07	2250	-12.49	20240513	1839	7.07	20240627	2855	-31.03	20231106	1839	7.07	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
100	20240715	140740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1980	-11	5	-0.55	5158565	2602	11.40	2030	2030	1965	2585	1394	1991	1982.47	0.21	-12	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	248	12.22	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.65	1839	20240627	7.67	2250	-12.00	20240513	1839	7.67	20240627	2855	-30.65	20231106	1839	7.67	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
101	20240715	130742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1970	-21	5	-1.05	4115757	2074	9.08	2030	2030	1970	2585	1394	1991	1984.39	0.21	-12	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	246	12.16	0.78	12	0.02	162.00	2541.00	2855	20231106	-31.00	1839	20240627	7.12	2250	-12.44	20240513	1839	7.12	20240627	2855	-31.00	20231106	1839	7.12	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
102	20240715	120741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1978	-13	5	-0.65	3080869	1549	6.78	2030	2030	1978	2585	1394	1991	1988.91	0.21	-24	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	247	12.21	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.72	1839	20240627	7.56	2250	-12.09	20240513	1839	7.56	20240627	2855	-30.72	20231106	1839	7.56	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
103	20240715	110740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-8	5	-0.40	2378679	1194	5.23	2030	2030	1979	2585	1394	1991	1992.21	0.21	-24	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	248	12.24	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
104	20240715	100740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1980	-11	5	-0.55	1094225	545	2.39	2030	2030	1980	2585	1394	1991	2008.39	0.21	-24	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	1	1	12500976	248	12.22	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.65	1839	20240627	7.67	2250	-12.00	20240513	1839	7.67	20240627	2855	-30.65	20231106	1839	7.67	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
105	20240715	090742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	34	2	1.71	607530	300	1.31	2030	2030	2020	2585	1394	1991	2027.54	0.21	-10	2035	2012	1977	1954	1919	2024	1966	63	594	500	1390	5	1	12500976	253	12.50	0.80	12	0.00	162.00	2541.00	2855	20231106	-29.07	1839	20240627	10.11	2250	-10.00	20240513	1839	10.11	20240627	2855	-29.07	20231106	1839	10.11	20240627	0.33	N	098660	500	62 억	26645	N	N	N	N
106	20240712	160734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1991	-3	5	-0.15	44998181	22832	139.71	1980	2000	1942	2590	1396	1994	1965.54	0.21	19	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	249	12.29	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.26	1839	20240627	8.27	2250	-11.51	20240513	1839	8.27	20240627	2855	-30.26	20231106	1839	8.27	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
107	20240712	150740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1972	-22	5	-1.10	33124502	16866	103.20	1980	2000	1942	2590	1396	1994	1963.98	0.21	58	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	247	12.17	0.78	12	0.13	162.00	2541.00	2855	20231106	-30.93	1839	20240627	7.23	2250	-12.36	20240513	1839	7.23	20240627	2855	-30.93	20231106	1839	7.23	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
108	20240712	140743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1982	-12	5	-0.60	12777014	6425	39.31	1980	2000	1980	2590	1396	1994	1988.64	0.21	34	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	248	12.23	0.78	12	0.05	162.00	2541.00	2855	20231106	-30.58	1839	20240627	7.78	2250	-11.91	20240513	1839	7.78	20240627	2855	-30.58	20231106	1839	7.78	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
109	20240712	130737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1992	-2	5	-0.10	11494473	5778	35.35	1980	2000	1980	2590	1396	1994	1989.35	0.21	6	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	249	12.30	0.78	12	0.05	162.00	2541.00	2855	20231106	-30.23	1839	20240627	8.32	2250	-11.47	20240513	1839	8.32	20240627	2855	-30.23	20231106	1839	8.32	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
110	20240712	120739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1984	-10	5	-0.50	6717340	3378	20.67	1980	2000	1980	2590	1396	1994	1988.56	0.21	6	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	248	12.25	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.51	1839	20240627	7.88	2250	-11.82	20240513	1839	7.88	20240627	2855	-30.51	20231106	1839	7.88	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
111	20240712	110736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-4	5	-0.20	6709398	3374	20.64	1980	2000	1980	2590	1396	1994	1988.56	0.21	6	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	249	12.28	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
112	20240712	100738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-4	5	-0.20	6104646	3070	18.78	1980	2000	1980	2590	1396	1994	1988.48	0.21	6	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	249	12.28	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
113	20240712	090734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-11	5	-0.55	69330	35	0.21	1980	1983	1980	2590	1396	1994	1980.86	0.21	5	2026	2010	1983	1967	1940	2018	1975	63	596	500	1390	1	1	12500976	248	12.24	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26631	N	N	N	N
114	20240711	160732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1994	33	2	1.68	32310558	16339	27.19	1961	1999	1956	2545	1373	1961	1977.51	0.21	875	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	249	12.31	0.78	12	0.13	162.00	2541.00	2855	20231106	-30.16	1839	20240627	8.43	2250	-11.38	20240513	1839	8.43	20240627	2855	-30.16	20231106	1839	8.43	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
115	20240711	150738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1975	14	2	0.71	29734746	15031	25.02	1961	1999	1961	2545	1373	1961	1978.23	0.21	1028	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	247	12.19	0.78	12	0.12	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
116	20240711	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	34	2	1.73	25153844	12718	21.17	1961	1998	1961	2545	1373	1961	1977.81	0.21	520	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	249	12.31	0.79	12	0.10	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
117	20240711	130735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1974	13	2	0.66	22729836	11496	19.13	1961	1990	1961	2545	1373	1961	1977.20	0.21	520	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	247	12.19	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.86	1839	20240627	7.34	2250	-12.27	20240513	1839	7.34	20240627	2855	-30.86	20231106	1839	7.34	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
118	20240711	120735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1976	15	2	0.76	22263336	11260	18.74	1961	1990	1961	2545	1373	1961	1977.21	0.21	529	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	247	12.20	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.79	1839	20240627	7.45	2250	-12.18	20240513	1839	7.45	20240627	2855	-30.79	20231106	1839	7.45	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
119	20240711	110733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1980	19	2	0.97	22085178	11170	18.59	1961	1990	1961	2545	1373	1961	1977.19	0.21	529	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	248	12.22	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.65	1839	20240627	7.67	2250	-12.00	20240513	1839	7.67	20240627	2855	-30.65	20231106	1839	7.67	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
120	20240711	100734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1986	25	2	1.27	21910832	11082	18.44	1961	1990	1961	2545	1373	1961	1977.16	0.21	529	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	248	12.26	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.44	1839	20240627	7.99	2250	-11.73	20240513	1839	7.99	20240627	2855	-30.44	20231106	1839	7.99	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
121	20240711	090732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1961	0	3	0.00	503977	257	0.43	1961	1961	1961	2545	1373	1961	1961.00	0.21	6	2001	1981	1953	1933	1905	1991	1943	63	584	500	1370	1	1	12500976	245	12.10	0.77	12	0.00	162.00	2541.00	2855	20231106	-31.31	1839	20240627	6.63	2250	-12.84	20240513	1839	6.63	20240627	2855	-31.31	20231106	1839	6.63	20240627	0.33	N	098660	500	62 억	25762	N	N	N	N
122	20240710	160731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1961	-2	5	-0.10	117091179	60086	115.15	1959	1973	1925	2550	1375	1963	1948.73	0.21	-444	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.10	0.77	12	0.48	162.00	2541.00	2855	20231106	-31.31	1839	20240627	6.63	2250	-12.84	20240513	1839	6.63	20240627	2855	-31.31	20231106	1839	6.63	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
123	20240710	150733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1958	-5	5	-0.25	115256037	59146	113.35	1959	1973	1925	2550	1375	1963	1948.67	0.21	-497	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.09	0.77	12	0.47	162.00	2541.00	2855	20231106	-31.42	1839	20240627	6.47	2250	-12.98	20240513	1839	6.47	20240627	2855	-31.42	20231106	1839	6.47	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
124	20240710	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1934	-29	5	-1.48	52923934	27271	52.26	1959	1963	1925	2550	1375	1963	1940.67	0.21	-168	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	242	11.94	0.76	12	0.22	162.00	2541.00	2855	20231106	-32.26	1839	20240627	5.17	2250	-14.04	20240513	1839	5.17	20240627	2855	-32.26	20231106	1839	5.17	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
125	20240710	130732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1958	-5	5	-0.25	41979563	21618	41.43	1959	1963	1929	2550	1375	1963	1941.88	0.21	-168	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.09	0.77	12	0.17	162.00	2541.00	2855	20231106	-31.42	1839	20240627	6.47	2250	-12.98	20240513	1839	6.47	20240627	2855	-31.42	20231106	1839	6.47	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
126	20240710	120731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1957	-6	5	-0.31	4283006	2189	4.20	1959	1963	1951	2550	1375	1963	1956.60	0.21	-21	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.08	0.77	12	0.02	162.00	2541.00	2855	20231106	-31.45	1839	20240627	6.42	2250	-13.02	20240513	1839	6.42	20240627	2855	-31.45	20231106	1839	6.42	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
127	20240710	110732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1959	-4	5	-0.20	4112624	2102	4.03	1959	1963	1951	2550	1375	1963	1956.53	0.21	-21	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.09	0.77	12	0.02	162.00	2541.00	2855	20231106	-31.38	1839	20240627	6.53	2250	-12.93	20240513	1839	6.53	20240627	2855	-31.38	20231106	1839	6.53	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
128	20240710	100727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1960	-3	5	-0.15	4014481	2052	3.93	1959	1960	1951	2550	1375	1963	1956.37	0.21	6	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	245	12.10	0.77	12	0.02	162.00	2541.00	2855	20231106	-31.35	1839	20240627	6.58	2250	-12.89	20240513	1839	6.58	20240627	2855	-31.35	20231106	1839	6.58	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
129	20240710	090732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1954	-9	5	-0.46	172227	88	0.17	1959	1959	1954	2550	1375	1963	1957.12	0.21	6	2021	1991	1955	1925	1889	1974	1908	63	587	500	1370	1	1	12500976	244	12.06	0.77	12	0.00	162.00	2541.00	2855	20231106	-31.56	1839	20240627	6.25	2250	-13.16	20240513	1839	6.25	20240627	2855	-31.56	20231106	1839	6.25	20240627	0.33	N	098660	500	62 억	26180	N	N	N	N
130	20240709	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1963	-22	5	-1.11	101891853	52181	212.28	1985	1985	1919	2580	1390	1985	1952.66	0.20	1054	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	245	12.12	0.77	12	0.42	162.00	2541.00	2855	20231106	-31.24	1839	20240627	6.74	2250	-12.76	20240513	1839	6.74	20240627	2855	-31.24	20231106	1839	6.74	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
131	20240709	150730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1965	-20	5	-1.01	101685738	52076	211.85	1985	1985	1919	2580	1390	1985	1952.64	0.20	1059	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	246	12.13	0.77	12	0.42	162.00	2541.00	2855	20231106	-31.17	1839	20240627	6.85	2250	-12.67	20240513	1839	6.85	20240627	2855	-31.17	20231106	1839	6.85	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
132	20240709	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1963	-22	5	-1.11	101373518	51917	211.21	1985	1985	1919	2580	1390	1985	1952.61	0.20	1060	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	245	12.12	0.77	12	0.42	162.00	2541.00	2855	20231106	-31.24	1839	20240627	6.74	2250	-12.76	20240513	1839	6.74	20240627	2855	-31.24	20231106	1839	6.74	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
133	20240709	130733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1982	-3	5	-0.15	100858175	51655	210.14	1985	1985	1919	2580	1390	1985	1952.53	0.20	1049	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	248	12.23	0.78	12	0.41	162.00	2541.00	2855	20231106	-30.58	1839	20240627	7.78	2250	-11.91	20240513	1839	7.78	20240627	2855	-30.58	20231106	1839	7.78	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
134	20240709	120734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1980	-5	5	-0.25	95025608	48712	198.17	1985	1985	1919	2580	1390	1985	1950.76	0.20	2241	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	248	12.22	0.78	12	0.39	162.00	2541.00	2855	20231106	-30.65	1839	20240627	7.67	2250	-12.00	20240513	1839	7.67	20240627	2855	-30.65	20231106	1839	7.67	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
135	20240709	110735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1959	-26	5	-1.31	66449437	34261	139.38	1985	1985	1919	2580	1390	1985	1939.51	0.20	2241	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	245	12.09	0.77	12	0.27	162.00	2541.00	2855	20231106	-31.38	1839	20240627	6.53	2250	-12.93	20240513	1839	6.53	20240627	2855	-31.38	20231106	1839	6.53	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
136	20240709	100731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1937	-48	5	-2.42	51829337	26726	108.73	1985	1985	1919	2580	1390	1985	1939.29	0.20	1675	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	242	11.96	0.76	12	0.21	162.00	2541.00	2855	20231106	-32.15	1839	20240627	5.33	2250	-13.91	20240513	1839	5.33	20240627	2855	-32.15	20231106	1839	5.33	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
137	20240709	090730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1957	-28	5	-1.41	6246357	3171	12.90	1985	1985	1957	2580	1390	1985	1969.84	0.20	-123	2020	2002	1974	1956	1928	1988	1942	63	595	500	1380	1	1	12500976	245	12.08	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.45	1839	20240627	6.42	2250	-13.02	20240513	1839	6.42	20240627	2855	-31.45	20231106	1839	6.42	20240627	0.33	N	098660	500	62 억	25121	N	N	N	N
138	20240708	160725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1985	-7	5	-0.35	48447305	24581	37.73	1992	1992	1946	2585	1395	1992	1970.92	0.21	-1701	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	248	12.25	0.78	12	0.20	162.00	2541.00	2855	20231106	-30.47	1839	20240627	7.94	2250	-11.78	20240513	1839	7.94	20240627	2855	-30.47	20231106	1839	7.94	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
139	20240708	150726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1984	-8	5	-0.40	46171467	23433	35.97	1992	1992	1946	2585	1395	1992	1970.36	0.21	-1604	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	248	12.25	0.78	12	0.19	162.00	2541.00	2855	20231106	-30.51	1839	20240627	7.88	2250	-11.82	20240513	1839	7.88	20240627	2855	-30.51	20231106	1839	7.88	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
140	20240708	140729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-9	5	-0.45	46129808	23412	35.93	1992	1992	1946	2585	1395	1992	1970.35	0.21	-1604	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	248	12.24	0.78	12	0.19	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
141	20240708	130725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1946	-46	5	-2.31	46020833	23357	35.85	1992	1992	1946	2585	1395	1992	1970.32	0.21	-1604	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	243	12.01	0.77	12	0.19	162.00	2541.00	2855	20231106	-31.84	1839	20240627	5.82	2250	-13.51	20240513	1839	5.82	20240627	2855	-31.84	20231106	1839	5.82	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
142	20240708	120726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1984	-8	5	-0.40	45117727	22898	35.14	1992	1992	1946	2585	1395	1992	1970.38	0.21	-1599	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	248	12.25	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.51	1839	20240627	7.88	2250	-11.82	20240513	1839	7.88	20240627	2855	-30.51	20231106	1839	7.88	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
143	20240708	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1985	-7	5	-0.35	45052223	22865	35.09	1992	1992	1946	2585	1395	1992	1970.36	0.21	-1597	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	248	12.25	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.47	1839	20240627	7.94	2250	-11.78	20240513	1839	7.94	20240627	2855	-30.47	20231106	1839	7.94	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
144	20240708	100725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1979	-13	5	-0.65	28600251	14594	22.40	1992	1992	1946	2585	1395	1992	1959.73	0.21	-1597	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	247	12.22	0.78	12	0.12	162.00	2541.00	2855	20231106	-30.68	1839	20240627	7.61	2250	-12.04	20240513	1839	7.61	20240627	2855	-30.68	20231106	1839	7.61	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
145	20240708	090725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1973	-19	5	-0.95	2855966	1441	2.21	1992	1992	1973	2585	1395	1992	1981.93	0.21	-705	2030	2011	1986	1967	1942	1998	1954	63	593	500	1390	1	1	12500976	247	12.18	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.89	1839	20240627	7.29	2250	-12.31	20240513	1839	7.29	20240627	2855	-30.89	20231106	1839	7.29	20240627	0.33	N	098660	500	62 억	26827	N	N	N	N
146	20240705	160722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1992	-4	5	-0.20	129653147	65155	2672.48	1995	2005	1961	2590	1398	1996	1989.87	0.21	3	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.30	0.78	12	0.52	162.00	2541.00	2855	20231106	-30.23	1839	20240627	8.32	2250	-11.47	20240513	1839	8.32	20240627	2855	-30.23	20231106	1839	8.32	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
147	20240705	150724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1993	-3	5	-0.15	124650497	62644	2569.48	1995	2005	1961	2590	1398	1996	1989.82	0.21	3	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.30	0.78	12	0.50	162.00	2541.00	2855	20231106	-30.19	1839	20240627	8.37	2250	-11.42	20240513	1839	8.37	20240627	2855	-30.19	20231106	1839	8.37	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
148	20240705	140725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1994	-2	5	-0.10	106430199	53491	2194.05	1995	2005	1961	2590	1398	1996	1989.68	0.21	1351	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.31	0.78	12	0.43	162.00	2541.00	2855	20231106	-30.16	1839	20240627	8.43	2250	-11.38	20240513	1839	8.43	20240627	2855	-30.16	20231106	1839	8.43	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
149	20240705	130724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1994	-2	5	-0.10	106225019	53388	2189.83	1995	2005	1961	2590	1398	1996	1989.68	0.21	1351	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.31	0.78	12	0.43	162.00	2541.00	2855	20231106	-30.16	1839	20240627	8.43	2250	-11.38	20240513	1839	8.43	20240627	2855	-30.16	20231106	1839	8.43	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
150	20240705	120724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1994	-2	5	-0.10	99737514	50133	2056.32	1995	2005	1961	2590	1398	1996	1989.46	0.21	1351	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.31	0.78	12	0.40	162.00	2541.00	2855	20231106	-30.16	1839	20240627	8.43	2250	-11.38	20240513	1839	8.43	20240627	2855	-30.16	20231106	1839	8.43	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
151	20240705	110721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1993	-3	5	-0.15	95286400	47900	1964.73	1995	2005	1961	2590	1398	1996	1989.28	0.21	1351	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.30	0.78	12	0.38	162.00	2541.00	2855	20231106	-30.19	1839	20240627	8.37	2250	-11.42	20240513	1839	8.37	20240627	2855	-30.19	20231106	1839	8.37	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
152	20240705	100722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1996	0	3	0.00	6961411	3490	143.15	1995	1996	1989	2590	1398	1996	1994.67	0.21	3	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	250	12.32	0.79	12	0.03	162.00	2541.00	2855	20231106	-30.09	1839	20240627	8.54	2250	-11.29	20240513	1839	8.54	20240627	2855	-30.09	20231106	1839	8.54	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
153	20240705	090723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1993	-3	5	-0.15	1875297	940	38.56	1995	1995	1993	2590	1398	1996	1995.00	0.21	5	2008	2001	1989	1982	1970	2005	1986	63	594	500	1390	1	1	12500976	249	12.30	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.19	1839	20240627	8.37	2250	-11.42	20240513	1839	8.37	20240627	2855	-30.19	20231106	1839	8.37	20240627	0.33	N	098660	500	62 억	26830	N	N	N	N
154	20240704	160719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1996	0	3	0.00	4840556	2438	5.04	1993	1996	1977	2590	1398	1996	1985.46	0.21	-13	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	250	12.32	0.79	12	0.02	162.00	2541.00	2855	20231106	-30.09	1839	20240627	8.54	2250	-11.29	20240513	1839	8.54	20240627	2855	-30.09	20231106	1839	8.54	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
155	20240704	150722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	-1	5	-0.05	4565125	2300	4.76	1993	1996	1977	2590	1398	1996	1984.84	0.21	-7	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	249	12.31	0.79	12	0.02	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
156	20240704	140722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1991	-5	5	-0.25	3915668	1974	4.08	1993	1994	1977	2590	1398	1996	1983.62	0.21	-3	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	249	12.29	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.26	1839	20240627	8.27	2250	-11.51	20240513	1839	8.27	20240627	2855	-30.26	20231106	1839	8.27	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
157	20240704	130722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	-7	5	-0.35	3571373	1801	3.73	1993	1993	1977	2590	1398	1996	1982.99	0.21	-3	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	249	12.28	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
158	20240704	120721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1981	-15	5	-0.75	2649355	1336	2.76	1993	1993	1978	2590	1398	1996	1983.05	0.21	-3	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	248	12.23	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.61	1839	20240627	7.72	2250	-11.96	20240513	1839	7.72	20240627	2855	-30.61	20231106	1839	7.72	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
159	20240704	110720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1985	-11	5	-0.55	2273142	1146	2.37	1993	1993	1980	2590	1398	1996	1983.54	0.21	4	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	248	12.25	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.47	1839	20240627	7.94	2250	-11.78	20240513	1839	7.94	20240627	2855	-30.47	20231106	1839	7.94	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
160	20240704	100721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	-7	5	-0.35	525071	264	0.55	1993	1993	1984	2590	1398	1996	1988.91	0.21	4	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	249	12.28	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
161	20240704	090721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1992	-4	5	-0.20	169339	85	0.18	1993	1993	1984	2590	1398	1996	1992.22	0.21	4	2039	2017	1974	1952	1909	2028	1963	63	594	500	1390	1	1	12500976	249	12.30	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.23	1839	20240627	8.32	2250	-11.47	20240513	1839	8.32	20240627	2855	-30.23	20231106	1839	8.32	20240627	0.32	N	098660	500	62 억	26838	N	N	N	N
162	20240703	160717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1996	0	3	0.00	95097078	48332	138.20	1977	1996	1931	2590	1398	1996	1967.58	0.22	-914	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	250	12.32	0.79	12	0.39	162.00	2541.00	2855	20231106	-30.09	1839	20240627	8.54	2250	-11.29	20240513	1839	8.54	20240627	2855	-30.09	20231106	1839	8.54	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
163	20240703	150720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	-1	5	-0.05	83301432	42407	121.26	1977	1996	1931	2590	1398	1996	1964.33	0.22	-105	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	249	12.31	0.79	12	0.34	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
164	20240703	140720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1985	-11	5	-0.55	82926041	42218	120.72	1977	1996	1931	2590	1398	1996	1964.23	0.22	-54	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	248	12.25	0.78	12	0.34	162.00	2541.00	2855	20231106	-30.47	1839	20240627	7.94	2250	-11.78	20240513	1839	7.94	20240627	2855	-30.47	20231106	1839	7.94	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
165	20240703	130719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	-1	5	-0.05	82695231	42102	120.38	1977	1995	1931	2590	1398	1996	1964.16	0.22	-3	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	249	12.31	0.79	12	0.34	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
166	20240703	120718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	-1	5	-0.05	76452950	38961	111.40	1977	1995	1931	2590	1398	1996	1962.29	0.22	115	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	249	12.31	0.79	12	0.31	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2250	-11.33	20240513	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
167	20240703	110720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1983	-13	5	-0.65	10681031	5400	15.44	1977	1995	1971	2590	1398	1996	1977.97	0.22	421	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	248	12.24	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
168	20240703	100721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1990	-6	5	-0.30	9057048	4577	13.09	1977	1995	1971	2590	1398	1996	1978.82	0.22	442	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	249	12.28	0.78	12	0.04	162.00	2541.00	2855	20231106	-30.30	1839	20240627	8.21	2250	-11.56	20240513	1839	8.21	20240627	2855	-30.30	20231106	1839	8.21	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
169	20240703	090718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1976	-20	5	-1.00	3584100	1813	5.18	1977	1977	1976	2590	1398	1996	1976.89	0.22	550	2084	2039	1995	1950	1906	2018	1929	63	594	500	1390	1	1	12500976	247	12.20	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.79	1839	20240627	7.45	2250	-12.18	20240513	1839	7.45	20240627	2855	-30.79	20231106	1839	7.45	20240627	0.32	N	098660	500	62 억	27411	N	N	N	N
170	20240702	160716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1996	-44	5	-2.16	69162325	34973	93.17	2040	2040	1951	2650	1430	2040	1977.59	0.22	-424	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	1	1	12500976	250	12.32	0.79	12	0.28	162.00	2541.00	2855	20231106	-30.09	1839	20240627	8.54	2250	-11.29	20240513	1839	8.54	20240627	2855	-30.09	20231106	1839	8.54	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
171	20240702	150717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	-40	5	-1.96	68471898	34627	92.25	2040	2040	1951	2650	1430	2040	1977.41	0.22	-212	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	5	1	12500976	250	12.35	0.79	12	0.28	162.00	2541.00	2855	20231106	-29.95	1839	20240627	8.75	2250	-11.11	20240513	1839	8.75	20240627	2855	-29.95	20231106	1839	8.75	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
172	20240702	140718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1997	-43	5	-2.11	67692059	34237	91.21	2040	2040	1951	2650	1430	2040	1977.16	0.22	-212	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	1	1	12500976	250	12.33	0.79	12	0.27	162.00	2541.00	2855	20231106	-30.05	1839	20240627	8.59	2250	-11.24	20240513	1839	8.59	20240627	2855	-30.05	20231106	1839	8.59	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
173	20240702	130717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1998	-42	5	-2.06	66879139	33830	90.12	2040	2040	1951	2650	1430	2040	1976.92	0.22	-185	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	1	1	12500976	250	12.33	0.79	12	0.27	162.00	2541.00	2855	20231106	-30.02	1839	20240627	8.65	2250	-11.20	20240513	1839	8.65	20240627	2855	-30.02	20231106	1839	8.65	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
174	20240702	120718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1999	-41	5	-2.01	66049230	33415	89.02	2040	2040	1951	2650	1430	2040	1976.63	0.22	-58	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	1	1	12500976	250	12.34	0.79	12	0.27	162.00	2541.00	2855	20231106	-29.98	1839	20240627	8.70	2250	-11.16	20240513	1839	8.70	20240627	2855	-29.98	20231106	1839	8.70	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
175	20240702	110717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2000	-40	5	-1.96	65171320	32976	87.85	2040	2040	1951	2650	1430	2040	1976.33	0.22	-58	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	5	1	12500976	250	12.35	0.79	12	0.26	162.00	2541.00	2855	20231106	-29.95	1839	20240627	8.75	2250	-11.11	20240513	1839	8.75	20240627	2855	-29.95	20231106	1839	8.75	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
176	20240702	100717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1989	-51	5	-2.50	19842775	9997	26.63	2040	2040	1971	2650	1430	2040	1984.87	0.22	-215	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	1	1	12500976	249	12.28	0.78	12	0.08	162.00	2541.00	2855	20231106	-30.33	1839	20240627	8.16	2250	-11.60	20240513	1839	8.16	20240627	2855	-30.33	20231106	1839	8.16	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
177	20240702	090719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	-15	5	-0.74	1549970	760	2.02	2040	2040	2025	2650	1430	2040	2039.43	0.22	-188	2108	2074	2021	1987	1934	2091	2004	63	610	500	1420	5	1	12500976	253	12.50	0.80	12	0.01	162.00	2541.00	2855	20231106	-29.07	1839	20240627	10.11	2250	-10.00	20240513	1839	10.11	20240627	2855	-29.07	20231106	1839	10.11	20240627	0.33	N	098660	500	62 억	27698	N	N	N	N
178	20240701	160715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2040	15	2	0.74	75461487	37537	99.65	2015	2055	1968	2630	1420	2025	2010.32	0.23	-2526	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	255	12.59	0.80	12	0.30	162.00	2541.00	2855	20231106	-28.55	1839	20240627	10.93	2250	-9.33	20240513	1839	10.93	20240627	2855	-28.55	20231106	1839	10.93	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
179	20240701	150717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2010	-15	5	-0.74	64754142	32243	85.60	2015	2055	1968	2630	1420	2025	2008.32	0.23	-2481	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	251	12.41	0.79	12	0.26	162.00	2541.00	2855	20231106	-29.60	1839	20240627	9.30	2250	-10.67	20240513	1839	9.30	20240627	2855	-29.60	20231106	1839	9.30	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
180	20240701	140715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2010	-15	5	-0.74	63365842	31553	83.76	2015	2055	1968	2630	1420	2025	2008.24	0.23	-2446	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	251	12.41	0.79	12	0.25	162.00	2541.00	2855	20231106	-29.60	1839	20240627	9.30	2250	-10.67	20240513	1839	9.30	20240627	2855	-29.60	20231106	1839	9.30	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
181	20240701	130715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2020	-5	5	-0.25	62099842	30924	82.09	2015	2055	1968	2630	1420	2025	2008.14	0.23	-2446	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	253	12.47	0.79	12	0.25	162.00	2541.00	2855	20231106	-29.25	1839	20240627	9.84	2250	-10.22	20240513	1839	9.84	20240627	2855	-29.25	20231106	1839	9.84	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
182	20240701	120717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1997	-28	5	-1.38	60334861	30047	79.77	2015	2055	1968	2630	1420	2025	2008.02	0.23	-2206	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	1	1	12500976	250	12.33	0.79	12	0.24	162.00	2541.00	2855	20231106	-30.05	1839	20240627	8.59	2250	-11.24	20240513	1839	8.59	20240627	2855	-30.05	20231106	1839	8.59	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
183	20240701	110715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2020	-5	5	-0.25	58777020	29269	77.70	2015	2055	1968	2630	1420	2025	2008.17	0.23	-2162	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	253	12.47	0.79	12	0.23	162.00	2541.00	2855	20231106	-29.25	1839	20240627	9.84	2250	-10.22	20240513	1839	9.84	20240627	2855	-29.25	20231106	1839	9.84	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
184	20240701	100713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2035	10	2	0.49	44403287	22148	58.80	2015	2055	1968	2630	1420	2025	2004.84	0.23	-1976	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	5	1	12500976	254	12.56	0.80	12	0.18	162.00	2541.00	2855	20231106	-28.72	1839	20240627	10.66	2250	-9.56	20240513	1839	10.66	20240627	2855	-28.72	20231106	1839	10.66	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N
185	20240701	090712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1998	-27	5	-1.33	12417106	6178	16.40	2015	2020	1985	2630	1420	2025	2009.89	0.23	-1017	2095	2060	1990	1955	1885	2077	1972	63	605	500	1410	1	1	12500976	250	12.33	0.79	12	0.05	162.00	2541.00	2855	20231106	-30.02	1839	20240627	8.65	2250	-11.20	20240513	1839	8.65	20240627	2855	-30.02	20231106	1839	8.65	20240627	0.34	N	098660	500	62 억	29278	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History