KissMeData/065950/price/prices-20240801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

72 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	20240830	160607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	20	2	0.85	626078295	264961	38.78	2345	2400	2345	3065	1655	2360	2362.89	0.78	17869	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	672	-14.60	0.90	12	0.94	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
3	20240830	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2395	35	2	1.48	591496585	250448	36.66	2345	2400	2345	3065	1655	2360	2361.76	0.78	17812	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	676	-14.69	0.91	12	0.89	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
4	20240830	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	0	3	0.00	424815440	180113	26.36	2345	2375	2345	3065	1655	2360	2358.60	0.78	11660	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	666	-14.48	0.89	12	0.64	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
5	20240830	130607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	0	3	0.00	374090295	158603	23.21	2345	2375	2345	3065	1655	2360	2358.65	0.78	15426	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	666	-14.48	0.89	12	0.56	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
6	20240830	120611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2365	5	2	0.21	344227760	145965	21.36	2345	2375	2345	3065	1655	2360	2358.27	0.78	21995	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	668	-14.51	0.90	12	0.52	-163.00	2642.00	4000	20231206	-40.88	1984	20240805	19.20	3750	-36.93	20240819	1984	19.20	20240805	4000	-40.88	20231206	1984	19.20	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
7	20240830	110617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	0	3	0.00	316017025	134029	19.62	2345	2375	2345	3065	1655	2360	2357.81	0.78	25779	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	666	-14.48	0.89	12	0.47	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
8	20240830	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2355	-5	5	-0.21	249191320	105685	15.47	2345	2375	2345	3065	1655	2360	2357.84	0.78	25697	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	665	-14.45	0.89	12	0.37	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
9	20240830	090614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	0	3	0.00	65044685	27694	4.05	2345	2365	2345	3065	1655	2360	2348.15	0.78	11336	2470	2415	2370	2315	2270	2392	2292	141	705	500	1690	5	1	28231302	666	-14.48	0.89	12	0.10	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	4.96	N	065950	500	141 억	220695	N	N	N	N
10	20240829	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	-105	5	-4.26	1604512230	676208	78.63	2405	2425	2325	3200	1730	2465	2372.88	0.60	50603	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	666	-14.48	0.89	12	2.40	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
11	20240829	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2345	-120	5	-4.87	1486858010	626205	72.81	2405	2425	2325	3200	1730	2465	2374.36	0.60	45423	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	662	-14.39	0.89	12	2.22	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
12	20240829	140622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	-85	5	-3.45	1180754000	496172	57.69	2405	2425	2360	3200	1730	2465	2379.69	0.60	37664	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	672	-14.60	0.90	12	1.76	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
13	20240829	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2385	-80	5	-3.25	1065331075	447577	52.04	2405	2425	2360	3200	1730	2465	2380.18	0.60	38931	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	673	-14.63	0.90	12	1.59	-163.00	2642.00	4000	20231206	-40.38	1984	20240805	20.21	3750	-36.40	20240819	1984	20.21	20240805	4000	-40.38	20231206	1984	20.21	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
14	20240829	120620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	-85	5	-3.45	1012745600	425507	49.48	2405	2425	2360	3200	1730	2465	2380.05	0.60	46034	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	672	-14.60	0.90	12	1.51	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
15	20240829	110623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2375	-90	5	-3.65	903296755	379445	44.12	2405	2425	2360	3200	1730	2465	2380.53	0.60	47128	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	670	-14.57	0.90	12	1.34	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
16	20240829	100618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2375	-90	5	-3.65	800147115	336063	39.08	2405	2425	2360	3200	1730	2465	2380.89	0.60	49243	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	670	-14.57	0.90	12	1.19	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
17	20240829	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2385	-80	5	-3.25	362530270	152204	17.70	2405	2425	2360	3200	1730	2465	2381.76	0.60	22890	2651	2557	2506	2412	2361	2532	2387	141	735	500	1770	5	1	28231302	673	-14.63	0.90	12	0.54	-163.00	2642.00	4000	20231206	-40.38	1984	20240805	20.21	3750	-36.40	20240819	1984	20.21	20240805	4000	-40.38	20231206	1984	20.21	20240805	4.90	N	065950	500	141 억	170260	N	N	N	N
18	20240828	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2465	-55	5	-2.18	2110331135	832870	121.23	2525	2600	2455	3275	1765	2520	2533.85	0.76	-45172	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	696	-15.12	0.93	12	2.95	-163.00	2642.00	4000	20231206	-38.38	1984	20240805	24.24	3750	-34.27	20240819	1984	24.24	20240805	4000	-38.38	20231206	1984	24.24	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
19	20240828	150605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2495	-25	5	-0.99	1898472040	747049	108.73	2525	2600	2475	3275	1765	2520	2541.30	0.76	-59376	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	704	-15.31	0.94	12	2.65	-163.00	2642.00	4000	20231206	-37.62	1984	20240805	25.76	3750	-33.47	20240819	1984	25.76	20240805	4000	-37.62	20231206	1984	25.76	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
20	20240828	140607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2510	-10	5	-0.40	1661015755	651680	94.85	2525	2600	2500	3275	1765	2520	2548.82	0.76	-46257	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	709	-15.40	0.95	12	2.31	-163.00	2642.00	4000	20231206	-37.25	1984	20240805	26.51	3750	-33.07	20240819	1984	26.51	20240805	4000	-37.25	20231206	1984	26.51	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
21	20240828	130605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2540	20	2	0.79	1411576545	552229	80.38	2525	2600	2505	3275	1765	2520	2556.14	0.76	-58097	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	717	-15.58	0.96	12	1.96	-163.00	2642.00	4000	20231206	-36.50	1984	20240805	28.02	3750	-32.27	20240819	1984	28.02	20240805	4000	-36.50	20231206	1984	28.02	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
22	20240828	120603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2530	10	2	0.40	1367777130	534947	77.86	2525	2600	2505	3275	1765	2520	2556.85	0.76	-50481	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	714	-15.52	0.96	12	1.89	-163.00	2642.00	4000	20231206	-36.75	1984	20240805	27.52	3750	-32.53	20240819	1984	27.52	20240805	4000	-36.75	20231206	1984	27.52	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
23	20240828	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	15	2	0.60	1238487175	483880	70.43	2525	2600	2505	3275	1765	2520	2559.49	0.76	-27851	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	716	-15.55	0.96	12	1.71	-163.00	2642.00	4000	20231206	-36.62	1984	20240805	27.77	3750	-32.40	20240819	1984	27.77	20240805	4000	-36.62	20231206	1984	27.77	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
24	20240828	100628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2595	75	2	2.98	974980635	380562	55.39	2525	2600	2505	3275	1765	2520	2561.95	0.76	-3381	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	733	-15.92	0.98	12	1.35	-163.00	2642.00	4000	20231206	-35.12	1984	20240805	30.80	3750	-30.80	20240819	1984	30.80	20240805	4000	-35.12	20231206	1984	30.80	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
25	20240828	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2530	10	2	0.40	97858890	38730	5.64	2525	2540	2505	3275	1765	2520	2526.69	0.76	-18635	2613	2566	2533	2486	2453	2590	2510	141	755	500	1810	5	1	28231302	714	-15.52	0.96	12	0.14	-163.00	2642.00	4000	20231206	-36.75	1984	20240805	27.52	3750	-32.53	20240819	1984	27.52	20240805	4000	-36.75	20231206	1984	27.52	20240805	4.43	N	065950	500	141 억	215432	N	N	N	N
26	20240827	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2520	-35	5	-1.37	1660204000	654830	86.43	2500	2580	2500	3320	1790	2555	2535.54	0.69	16169	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	711	-15.46	0.95	12	2.32	-163.00	2642.00	4000	20231206	-37.00	1984	20240805	27.02	3750	-32.80	20240819	1984	27.02	20240805	4000	-37.00	20231206	1984	27.02	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
27	20240827	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2515	-40	5	-1.57	1492783295	588351	77.66	2500	2580	2500	3320	1790	2555	2537.20	0.69	-4902	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	710	-15.43	0.95	12	2.08	-163.00	2642.00	4000	20231206	-37.12	1984	20240805	26.76	3750	-32.93	20240819	1984	26.76	20240805	4000	-37.12	20231206	1984	26.76	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
28	20240827	140605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-5	5	-0.20	1220303435	480246	63.39	2500	2580	2500	3320	1790	2555	2540.97	0.69	-48107	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	720	-15.64	0.97	12	1.70	-163.00	2642.00	4000	20231206	-36.25	1984	20240805	28.53	3750	-32.00	20240819	1984	28.53	20240805	4000	-36.25	20231206	1984	28.53	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
29	20240827	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2540	-15	5	-0.59	1047411060	412237	54.41	2500	2580	2500	3320	1790	2555	2540.76	0.69	-50725	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	717	-15.58	0.96	12	1.46	-163.00	2642.00	4000	20231206	-36.50	1984	20240805	28.02	3750	-32.27	20240819	1984	28.02	20240805	4000	-36.50	20231206	1984	28.02	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
30	20240827	120610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	0	3	0.00	922141580	362984	47.91	2500	2580	2500	3320	1790	2555	2540.41	0.69	-57500	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	721	-15.67	0.97	12	1.29	-163.00	2642.00	4000	20231206	-36.12	1984	20240805	28.78	3750	-31.87	20240819	1984	28.78	20240805	4000	-36.12	20231206	1984	28.78	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
31	20240827	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	0	3	0.00	846502825	333241	43.99	2500	2580	2500	3320	1790	2555	2540.17	0.69	-50819	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	721	-15.67	0.97	12	1.18	-163.00	2642.00	4000	20231206	-36.12	1984	20240805	28.78	3750	-31.87	20240819	1984	28.78	20240805	4000	-36.12	20231206	1984	28.78	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
32	20240827	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-5	5	-0.20	549043465	217264	28.68	2500	2555	2500	3320	1790	2555	2526.95	0.69	-30754	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	720	-15.64	0.97	12	0.77	-163.00	2642.00	4000	20231206	-36.25	1984	20240805	28.53	3750	-32.00	20240819	1984	28.53	20240805	4000	-36.25	20231206	1984	28.53	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
33	20240827	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2520	-35	5	-1.37	170056660	67761	8.94	2500	2530	2500	3320	1790	2555	2508.96	0.69	1143	2655	2605	2575	2525	2495	2590	2510	141	765	500	1830	5	1	28231302	711	-15.46	0.95	12	0.24	-163.00	2642.00	4000	20231206	-37.00	1984	20240805	27.02	3750	-32.80	20240819	1984	27.02	20240805	4000	-37.00	20231206	1984	27.02	20240805	4.27	N	065950	500	141 억	195812	N	N	N	N
34	20240826	160557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	-85	5	-3.22	1909688675	740137	46.60	2615	2625	2545	3430	1850	2640	2579.84	0.94	-70843	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	721	-15.67	0.97	12	2.62	-163.00	2642.00	4000	20231206	-36.12	1984	20240805	28.78	3750	-31.87	20240819	1984	28.78	20240805	4000	-36.12	20231206	1984	28.78	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
35	20240826	150601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-75	5	-2.84	1684419755	652071	41.06	2615	2625	2545	3430	1850	2640	2582.75	0.94	-82145	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	724	-15.74	0.97	12	2.31	-163.00	2642.00	4000	20231206	-35.88	1984	20240805	29.28	3750	-31.60	20240819	1984	29.28	20240805	4000	-35.88	20231206	1984	29.28	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
36	20240826	140603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-55	5	-2.08	1510821230	584764	36.82	2615	2625	2545	3430	1850	2640	2583.16	0.94	-79915	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	730	-15.86	0.98	12	2.07	-163.00	2642.00	4000	20231206	-35.38	1984	20240805	30.29	3750	-31.07	20240819	1984	30.29	20240805	4000	-35.38	20231206	1984	30.29	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
37	20240826	130606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2590	-50	5	-1.89	1459654450	564923	35.57	2615	2625	2545	3430	1850	2640	2583.31	0.94	-81539	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	731	-15.89	0.98	12	2.00	-163.00	2642.00	4000	20231206	-35.25	1984	20240805	30.54	3750	-30.93	20240819	1984	30.54	20240805	4000	-35.25	20231206	1984	30.54	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
38	20240826	120601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	-60	5	-2.27	1305590940	505201	31.81	2615	2625	2545	3430	1850	2640	2583.74	0.94	-83574	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	728	-15.83	0.98	12	1.79	-163.00	2642.00	4000	20231206	-35.50	1984	20240805	30.04	3750	-31.20	20240819	1984	30.04	20240805	4000	-35.50	20231206	1984	30.04	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
39	20240826	110601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-55	5	-2.08	1195668240	462704	29.13	2615	2625	2545	3430	1850	2640	2583.48	0.94	-70574	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	730	-15.86	0.98	12	1.64	-163.00	2642.00	4000	20231206	-35.38	1984	20240805	30.29	3750	-31.07	20240819	1984	30.29	20240805	4000	-35.38	20231206	1984	30.29	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
40	20240826	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2590	-50	5	-1.89	966029440	373973	23.55	2615	2625	2545	3430	1850	2640	2582.38	0.94	-30999	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	731	-15.89	0.98	12	1.32	-163.00	2642.00	4000	20231206	-35.25	1984	20240805	30.54	3750	-30.93	20240819	1984	30.54	20240805	4000	-35.25	20231206	1984	30.54	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
41	20240826	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2605	-35	5	-1.33	223621200	85683	5.39	2615	2620	2590	3430	1850	2640	2608.00	0.94	-8154	2923	2781	2703	2561	2483	2742	2522	141	790	500	1900	5	1	28231302	735	-15.98	0.99	12	0.30	-163.00	2642.00	4000	20231206	-34.88	1984	20240805	31.30	3750	-30.53	20240819	1984	31.30	20240805	4000	-34.88	20231206	1984	31.30	20240805	4.57	N	065950	500	141 억	266535	N	N	N	N
42	20240823	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-255	5	-8.81	4128839120	1532523	63.04	2815	2845	2625	3760	2030	2895	2694.34	1.76	-228915	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	745	-16.20	1.00	12	5.43	-163.00	2642.00	4000	20231206	-34.00	1984	20240805	33.06	3750	-29.60	20240819	1984	33.06	20240805	4000	-34.00	20231206	1984	33.06	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
43	20240823	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-255	5	-8.81	3696081520	1368402	56.29	2815	2845	2635	3760	2030	2895	2701.00	1.76	-265479	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	745	-16.20	1.00	12	4.85	-163.00	2642.00	4000	20231206	-34.00	1984	20240805	33.06	3750	-29.60	20240819	1984	33.06	20240805	4000	-34.00	20231206	1984	33.06	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
44	20240823	140602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-235	5	-8.12	3343879235	1235247	50.81	2815	2845	2635	3760	2030	2895	2707.03	1.76	-235557	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	751	-16.32	1.01	12	4.38	-163.00	2642.00	4000	20231206	-33.50	1984	20240805	34.07	3750	-29.07	20240819	1984	34.07	20240805	4000	-33.50	20231206	1984	34.07	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
45	20240823	130602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-210	5	-7.25	3036324020	1120617	46.09	2815	2845	2635	3760	2030	2895	2709.49	1.76	-225702	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	758	-16.47	1.02	12	3.97	-163.00	2642.00	4000	20231206	-32.88	1984	20240805	35.33	3750	-28.40	20240819	1984	35.33	20240805	4000	-32.88	20231206	1984	35.33	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
46	20240823	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-235	5	-8.12	2767220065	1019598	41.94	2815	2845	2635	3760	2030	2895	2714.01	1.76	-178910	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	751	-16.32	1.01	12	3.61	-163.00	2642.00	4000	20231206	-33.50	1984	20240805	34.07	3750	-29.07	20240819	1984	34.07	20240805	4000	-33.50	20231206	1984	34.07	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
47	20240823	110601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-225	5	-7.77	2487289950	914660	37.62	2815	2845	2635	3760	2030	2895	2719.34	1.76	-133332	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	754	-16.38	1.01	12	3.24	-163.00	2642.00	4000	20231206	-33.25	1984	20240805	34.58	3750	-28.80	20240819	1984	34.58	20240805	4000	-33.25	20231206	1984	34.58	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
48	20240823	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-220	5	-7.60	2040786665	746561	30.71	2815	2845	2645	3760	2030	2895	2733.56	1.76	-70614	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	755	-16.41	1.01	12	2.64	-163.00	2642.00	4000	20231206	-33.12	1984	20240805	34.83	3750	-28.67	20240819	1984	34.83	20240805	4000	-33.12	20231206	1984	34.83	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
49	20240823	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2790	-105	5	-3.63	312925885	112184	4.61	2815	2815	2765	3760	2030	2895	2789.28	1.76	-2175	3191	3042	2881	2732	2571	2962	2652	141	865	500	2080	5	1	28231302	788	-17.12	1.06	12	0.40	-163.00	2642.00	4000	20231206	-30.25	1984	20240805	40.62	3750	-25.60	20240819	1984	40.62	20240805	4000	-30.25	20231206	1984	40.62	20240805	4.49	N	065950	500	141 억	496717	N	N	N	N
50	20240822	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	-170	5	-5.55	6757964000	2365440	90.09	3005	3030	2720	3980	2150	3065	2856.71	1.36	111777	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	817	-17.76	1.10	12	8.38	-163.00	2642.00	4000	20231206	-27.62	1984	20240805	45.92	3750	-22.80	20240819	1984	45.92	20240805	4000	-27.62	20231206	1984	45.92	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
51	20240822	150602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	-225	5	-7.34	6245842220	2187028	83.29	3005	3030	2720	3980	2150	3065	2855.64	1.36	113904	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	802	-17.42	1.07	12	7.75	-163.00	2642.00	4000	20231206	-29.00	1984	20240805	43.15	3750	-24.27	20240819	1984	43.15	20240805	4000	-29.00	20231206	1984	43.15	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
52	20240822	140603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	-230	5	-7.50	5739189830	2007351	76.45	3005	3030	2720	3980	2150	3065	2858.86	1.36	79234	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	800	-17.39	1.07	12	7.11	-163.00	2642.00	4000	20231206	-29.12	1984	20240805	42.89	3750	-24.40	20240819	1984	42.89	20240805	4000	-29.12	20231206	1984	42.89	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
53	20240822	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2795	-270	5	-8.81	5198203005	1814583	69.11	3005	3030	2720	3980	2150	3065	2864.44	1.36	96535	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	789	-17.15	1.06	12	6.43	-163.00	2642.00	4000	20231206	-30.13	1984	20240805	40.88	3750	-25.47	20240819	1984	40.88	20240805	4000	-30.13	20231206	1984	40.88	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
54	20240822	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	-305	5	-9.95	4901055980	1706895	65.01	3005	3030	2720	3980	2150	3065	2871.07	1.36	120587	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	779	-16.93	1.04	12	6.05	-163.00	2642.00	4000	20231206	-31.00	1984	20240805	39.11	3750	-26.40	20240819	1984	39.11	20240805	4000	-31.00	20231206	1984	39.11	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
55	20240822	110559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2790	-275	5	-8.97	4395355085	1523012	58.00	3005	3030	2750	3980	2150	3065	2885.70	1.36	116251	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	788	-17.12	1.06	12	5.39	-163.00	2642.00	4000	20231206	-30.25	1984	20240805	40.62	3750	-25.60	20240819	1984	40.62	20240805	4000	-30.25	20231206	1984	40.62	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
56	20240822	100559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2805	-260	5	-8.48	3560069650	1223775	46.61	3005	3030	2785	3980	2150	3065	2908.80	1.36	73369	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	792	-17.21	1.06	12	4.33	-163.00	2642.00	4000	20231206	-29.88	1984	20240805	41.38	3750	-25.20	20240819	1984	41.38	20240805	4000	-29.88	20231206	1984	41.38	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
57	20240822	090601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2965	-100	5	-3.26	978066675	328847	12.52	3005	3030	2915	3980	2150	3065	2973.61	1.36	34916	3395	3230	3125	2960	2855	3177	2907	141	915	500	2200	5	1	28231302	837	-18.19	1.12	12	1.16	-163.00	2642.00	4000	20231206	-25.88	1984	20240805	49.45	3750	-20.93	20240819	1984	49.45	20240805	4000	-25.88	20231206	1984	49.45	20240805	4.44	N	065950	500	141 억	385305	N	N	N	N
58	20240821	160557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-225	5	-6.84	7739699295	2474970	65.57	3260	3290	3020	4275	2305	3290	3126.93	0.34	289429	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	865	-18.80	1.16	12	8.77	-163.00	2642.00	4000	20231206	-23.38	1984	20240805	54.49	3750	-18.27	20240819	1984	54.49	20240805	4000	-23.38	20231206	1984	54.49	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
59	20240821	150602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	-195	5	-5.93	7212371690	2303374	61.02	3260	3290	3020	4275	2305	3290	3130.76	0.34	270155	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	874	-18.99	1.17	12	8.16	-163.00	2642.00	4000	20231206	-22.62	1984	20240805	56.00	3750	-17.47	20240819	1984	56.00	20240805	4000	-22.62	20231206	1984	56.00	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
60	20240821	140559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-225	5	-6.84	6279720815	1999050	52.96	3260	3290	3020	4275	2305	3290	3140.86	0.34	223940	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	865	-18.80	1.16	12	7.08	-163.00	2642.00	4000	20231206	-23.38	1984	20240805	54.49	3750	-18.27	20240819	1984	54.49	20240805	4000	-23.38	20231206	1984	54.49	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
61	20240821	130605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	-190	5	-5.78	5565481140	1767165	46.82	3260	3290	3020	4275	2305	3290	3148.85	0.34	200829	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	875	-19.02	1.17	12	6.26	-163.00	2642.00	4000	20231206	-22.50	1984	20240805	56.25	3750	-17.33	20240819	1984	56.25	20240805	4000	-22.50	20231206	1984	56.25	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
62	20240821	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-170	5	-5.17	4496984525	1420080	37.62	3260	3290	3100	4275	2305	3290	3166.13	0.34	150500	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	881	-19.14	1.18	12	5.03	-163.00	2642.00	4000	20231206	-22.00	1984	20240805	57.26	3750	-16.80	20240819	1984	57.26	20240805	4000	-22.00	20231206	1984	57.26	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
63	20240821	110559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-125	5	-3.80	3936967260	1242361	32.91	3260	3290	3100	4275	2305	3290	3168.29	0.34	114884	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	894	-19.42	1.20	12	4.40	-163.00	2642.00	4000	20231206	-20.88	1984	20240805	59.53	3750	-15.60	20240819	1984	59.53	20240805	4000	-20.88	20231206	1984	59.53	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
64	20240821	100605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-115	5	-3.50	3196702710	1009641	26.75	3260	3290	3100	4275	2305	3290	3165.35	0.34	127794	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	896	-19.48	1.20	12	3.58	-163.00	2642.00	4000	20231206	-20.62	1984	20240805	60.03	3750	-15.33	20240819	1984	60.03	20240805	4000	-20.62	20231206	1984	60.03	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
65	20240821	090559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-115	5	-3.50	1188412940	373936	9.91	3260	3290	3100	4275	2305	3290	3176.09	0.34	46726	3516	3402	3346	3232	3176	3375	3205	141	985	500	2360	5	1	28231302	896	-19.48	1.20	12	1.32	-163.00	2642.00	4000	20231206	-20.62	1984	20240805	60.03	3750	-15.33	20240819	1984	60.03	20240805	4000	-20.62	20231206	1984	60.03	20240805	4.06	N	065950	500	141 억	95676	N	N	N	N
66	20240820	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3290	-95	5	-2.81	11691494460	3472798	9.69	3365	3460	3290	4400	2370	3385	3366.87	0.05	71435	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	929	-20.18	1.25	12	12.30	-163.00	2642.00	4000	20231206	-17.75	1984	20240805	65.83	3750	-12.27	20240819	1984	65.83	20240805	4000	-17.75	20231206	1984	65.83	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
67	20240820	150600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3305	-80	5	-2.36	10757500525	3190200	8.91	3365	3460	3305	4400	2370	3385	3372.02	0.05	76986	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	933	-20.28	1.25	12	11.30	-163.00	2642.00	4000	20231206	-17.38	1984	20240805	66.58	3750	-11.87	20240819	1984	66.58	20240805	4000	-17.38	20231206	1984	66.58	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
68	20240820	140558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3345	-40	5	-1.18	10044298300	2975730	8.31	3365	3460	3315	4400	2370	3385	3375.39	0.05	101332	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	944	-20.52	1.27	12	10.54	-163.00	2642.00	4000	20231206	-16.38	1984	20240805	68.60	3750	-10.80	20240819	1984	68.60	20240805	4000	-16.38	20231206	1984	68.60	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
69	20240820	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3335	-50	5	-1.48	9255696595	2739110	7.65	3365	3460	3315	4400	2370	3385	3379.08	0.05	101422	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	942	-20.46	1.26	12	9.70	-163.00	2642.00	4000	20231206	-16.62	1984	20240805	68.09	3750	-11.07	20240819	1984	68.09	20240805	4000	-16.62	20231206	1984	68.09	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
70	20240820	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3385	0	3	0.00	7983285170	2361812	6.59	3365	3460	3315	4400	2370	3385	3380.14	0.05	132526	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	956	-20.77	1.28	12	8.37	-163.00	2642.00	4000	20231206	-15.38	1984	20240805	70.61	3750	-9.73	20240819	1984	70.61	20240805	4000	-15.38	20231206	1984	70.61	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
71	20240820	110556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3370	-15	5	-0.44	7356805205	2176177	6.08	3365	3460	3315	4400	2370	3385	3380.60	0.05	92941	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	951	-20.67	1.28	12	7.71	-163.00	2642.00	4000	20231206	-15.75	1984	20240805	69.86	3750	-10.13	20240819	1984	69.86	20240805	4000	-15.75	20231206	1984	69.86	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
72	20240820	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3370	-15	5	-0.44	5242706880	1552961	4.34	3365	3450	3315	4400	2370	3385	3375.91	0.05	145101	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	951	-20.67	1.28	12	5.50	-163.00	2642.00	4000	20231206	-15.75	1984	20240805	69.86	3750	-10.13	20240819	1984	69.86	20240805	4000	-15.75	20231206	1984	69.86	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
73	20240820	090556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3345	-40	5	-1.18	1537042335	457837	1.28	3365	3405	3330	4400	2370	3385	3356.85	0.05	29267	3988	3686	3448	3146	2908	3837	3297	141	1015	500	2430	5	1	28231302	944	-20.52	1.27	12	1.62	-163.00	2642.00	4000	20231206	-16.38	1984	20240805	68.60	3750	-10.80	20240819	1984	68.60	20240805	4000	-16.38	20231206	1984	68.60	20240805	3.36	N	065950	500	141 억	15432	N	N	N	N
74	20240819	160549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3385	175	2	5.45	126243620110	35679049	188.05	3210	3750	3210	4170	2250	3210	3538.42	0.70	-170023	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	956	-20.77	1.28	12	126.38	-163.00	2642.00	4000	20231206	-15.38	1984	20240805	70.61	3750	-9.73	20240819	1984	70.61	20240805	4000	-15.38	20231206	1984	70.61	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
75	20240819	150553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3385	175	2	5.45	124536976545	35174210	185.38	3210	3750	3210	4170	2250	3210	3540.62	0.70	-135275	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	956	-20.77	1.28	12	124.59	-163.00	2642.00	4000	20231206	-15.38	1984	20240805	70.61	3750	-9.73	20240819	1984	70.61	20240805	4000	-15.38	20231206	1984	70.61	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
76	20240819	140555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3500	290	2	9.03	116626305350	32840409	173.08	3210	3750	3210	4170	2250	3210	3551.35	0.70	-156450	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	988	-21.47	1.32	12	116.33	-163.00	2642.00	4000	20231206	-12.50	1984	20240805	76.41	3750	-6.67	20240819	1984	76.41	20240805	4000	-12.50	20231206	1984	76.41	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
77	20240819	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3605	395	2	12.31	99413875665	28086334	148.03	3210	3750	3210	4170	2250	3210	3539.64	0.70	-129089	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	1018	-22.12	1.36	12	99.49	-163.00	2642.00	4000	20231206	-9.88	1984	20240805	81.70	3750	-3.87	20240819	1984	81.70	20240805	4000	-9.88	20231206	1984	81.70	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
78	20240819	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3615	405	2	12.62	88309729045	24986213	131.69	3210	3750	3210	4170	2250	3210	3534.40	0.70	-133107	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	1021	-22.18	1.37	12	88.51	-163.00	2642.00	4000	20231206	-9.62	1984	20240805	82.21	3750	-3.60	20240819	1984	82.21	20240805	4000	-9.62	20231206	1984	82.21	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
79	20240819	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3615	405	2	12.62	77326712095	21955683	115.72	3210	3750	3210	4170	2250	3210	3522.01	0.70	-115093	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	1021	-22.18	1.37	12	77.77	-163.00	2642.00	4000	20231206	-9.62	1984	20240805	82.21	3750	-3.60	20240819	1984	82.21	20240805	4000	-9.62	20231206	1984	82.21	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
80	20240819	100554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3630	420	2	13.08	45842521665	13332489	70.27	3210	3660	3210	4170	2250	3210	3438.49	0.70	-82768	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	1025	-22.27	1.37	12	47.23	-163.00	2642.00	4000	20231206	-9.25	1984	20240805	82.96	3660	-0.82	20240819	1984	82.96	20240805	4000	-9.25	20231206	1984	82.96	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
81	20240819	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3380	170	2	5.30	10645730520	3186467	16.79	3210	3460	3210	4170	2250	3210	3341.12	0.70	61765	3680	3445	3000	2765	2320	3562	2882	141	960	500	2310	5	1	28231302	954	-20.74	1.28	12	11.29	-163.00	2642.00	4000	20231206	-15.50	1984	20240805	70.36	3460	-2.31	20240819	1984	70.36	20240805	4000	-15.50	20231206	1984	70.36	20240805	4.05	N	065950	500	141 억	197427	N	N	N	N
82	20240816	160548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3210	655	2	25.64	53573479620	18346808	316.30	2620	3235	2555	3320	1790	2555	2917.70	0.61	20220	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	906	-19.69	1.21	12	64.99	-163.00	2642.00	4000	20231206	-19.75	1984	20240805	61.79	3235	-0.77	20240816	1984	61.79	20240805	4000	-19.75	20231206	1984	61.79	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
83	20240816	150550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	620	2	24.27	39600048855	13896044	239.57	2620	3175	2555	3320	1790	2555	2849.75	0.61	194043	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	896	-19.48	1.20	12	49.22	-163.00	2642.00	4000	20231206	-20.62	1984	20240805	60.03	3185	-0.31	20240102	1984	60.03	20240805	4000	-20.62	20231206	1984	60.03	20240805	3.97	N	065950	500	141 억	170904	Y	N	N	N
84	20240816	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2815	260	2	10.18	28932718835	10338368	178.23	2620	2960	2555	3320	1790	2555	2798.59	0.61	-52142	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	795	-17.27	1.07	12	36.62	-163.00	2642.00	4000	20231206	-29.62	1984	20240805	41.89	3185	-11.62	20240102	1984	41.89	20240805	4000	-29.62	20231206	1984	41.89	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
85	20240816	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2870	315	2	12.33	25093982345	8979627	154.81	2620	2960	2555	3320	1790	2555	2794.56	0.61	-110712	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	810	-17.61	1.09	12	31.81	-163.00	2642.00	4000	20231206	-28.25	1984	20240805	44.66	3185	-9.89	20240102	1984	44.66	20240805	4000	-28.25	20231206	1984	44.66	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
86	20240816	120550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	210	2	8.22	13795590530	5047404	87.02	2620	2850	2555	3320	1790	2555	2733.23	0.61	-109489	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	781	-16.96	1.05	12	17.88	-163.00	2642.00	4000	20231206	-30.88	1984	20240805	39.36	3185	-13.19	20240102	1984	39.36	20240805	4000	-30.88	20231206	1984	39.36	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
87	20240816	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	160	2	6.26	5537236500	2087362	35.99	2620	2725	2555	3320	1790	2555	2652.77	0.61	-40179	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	766	-16.66	1.03	12	7.39	-163.00	2642.00	4000	20231206	-32.12	1984	20240805	36.84	3185	-14.76	20240102	1984	36.84	20240805	4000	-32.12	20231206	1984	36.84	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
88	20240816	100549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	55	2	2.15	2410174025	921021	15.88	2620	2695	2555	3320	1790	2555	2616.89	0.61	67542	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	737	-16.01	0.99	12	3.26	-163.00	2642.00	4000	20231206	-34.75	1984	20240805	31.55	3185	-18.05	20240102	1984	31.55	20240805	4000	-34.75	20231206	1984	31.55	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
89	20240816	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	85	2	3.33	987129660	375155	6.47	2620	2695	2600	3320	1790	2555	2631.39	0.61	5542	2921	2737	2546	2362	2171	2830	2455	141	765	500	1830	5	1	28231302	745	-16.20	1.00	12	1.33	-163.00	2642.00	4000	20231206	-34.00	1984	20240805	33.06	3185	-17.11	20240102	1984	33.06	20240805	4000	-34.00	20231206	1984	33.06	20240805	3.97	N	065950	500	141 억	170904	N	N	N	N
90	20240814	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	170	2	7.13	14917069465	5751501	473.12	2420	2730	2355	3100	1670	2385	2593.61	0.37	65941	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	721	-15.67	0.97	12	20.37	-163.00	2642.00	4000	20231206	-36.12	1984	20240805	28.78	3185	-19.78	20240102	1984	28.78	20240805	4000	-36.12	20231206	1984	28.78	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
91	20240814	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2545	160	2	6.71	14544501710	5604388	461.02	2420	2730	2355	3100	1670	2385	2595.20	0.37	48441	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	718	-15.61	0.96	12	19.85	-163.00	2642.00	4000	20231206	-36.38	1984	20240805	28.28	3185	-20.09	20240102	1984	28.28	20240805	4000	-36.38	20231206	1984	28.28	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
92	20240814	140557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2540	155	2	6.50	13644891930	5249462	431.82	2420	2730	2355	3100	1670	2385	2599.29	0.37	22362	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	717	-15.58	0.96	12	18.59	-163.00	2642.00	4000	20231206	-36.50	1984	20240805	28.02	3185	-20.25	20240102	1984	28.02	20240805	4000	-36.50	20231206	1984	28.02	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
93	20240814	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2525	140	2	5.87	2807035510	1112713	91.53	2420	2640	2355	3100	1670	2385	2522.69	0.37	-59716	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	713	-15.49	0.96	12	3.94	-163.00	2642.00	4000	20231206	-36.88	1984	20240805	27.27	3185	-20.72	20240102	1984	27.27	20240805	4000	-36.88	20231206	1984	27.27	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
94	20240814	120551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2410	25	2	1.05	528740950	221497	18.22	2420	2435	2355	3100	1670	2385	2387.12	0.37	22838	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	680	-14.79	0.91	12	0.78	-163.00	2642.00	4000	20231206	-39.75	1984	20240805	21.47	3185	-24.33	20240102	1984	21.47	20240805	4000	-39.75	20231206	1984	21.47	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
95	20240814	110547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	-5	5	-0.21	448880020	188112	15.47	2420	2435	2355	3100	1670	2385	2386.24	0.37	13302	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	672	-14.60	0.90	12	0.67	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3185	-25.27	20240102	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
96	20240814	100547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	-5	5	-0.21	335007285	140473	11.56	2420	2435	2355	3100	1670	2385	2384.85	0.37	9915	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	672	-14.60	0.90	12	0.50	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3185	-25.27	20240102	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
97	20240814	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2405	20	2	0.84	120214915	49993	4.11	2420	2435	2385	3100	1670	2385	2404.63	0.37	-5021	2705	2545	2455	2295	2205	2500	2250	141	715	500	1710	5	1	28231302	679	-14.75	0.91	12	0.18	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3185	-24.49	20240102	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	3.44	N	065950	500	141 억	105065	N	N	N	N
98	20240813	160541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2385	-145	5	-5.73	2910300300	1191035	93.85	2615	2615	2365	3285	1775	2530	2443.63	0.35	7120	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	673	-14.63	0.90	12	4.22	-163.00	2642.00	4000	20231206	-40.38	1984	20240805	20.21	3185	-25.12	20240102	1984	20.21	20240805	4000	-40.38	20231206	1984	20.21	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
99	20240813	150545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2425	-105	5	-4.15	2805317800	1147297	90.41	2615	2615	2365	3285	1775	2530	2445.15	0.35	6498	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	685	-14.88	0.92	12	4.06	-163.00	2642.00	4000	20231206	-39.38	1984	20240805	22.23	3185	-23.86	20240102	1984	22.23	20240805	4000	-39.38	20231206	1984	22.23	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
100	20240813	140547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2425	-105	5	-4.15	2719335265	1111673	87.60	2615	2615	2365	3285	1775	2530	2446.16	0.35	6588	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	685	-14.88	0.92	12	3.94	-163.00	2642.00	4000	20231206	-39.38	1984	20240805	22.23	3185	-23.86	20240102	1984	22.23	20240805	4000	-39.38	20231206	1984	22.23	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
101	20240813	130547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2405	-125	5	-4.94	2551615210	1042110	82.12	2615	2615	2365	3285	1775	2530	2448.51	0.35	6490	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	679	-14.75	0.91	12	3.69	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3185	-24.49	20240102	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
102	20240813	120542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2415	-115	5	-4.55	2446206525	998287	78.66	2615	2615	2365	3285	1775	2530	2450.40	0.35	6318	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	682	-14.82	0.91	12	3.54	-163.00	2642.00	4000	20231206	-39.62	1984	20240805	21.72	3185	-24.18	20240102	1984	21.72	20240805	4000	-39.62	20231206	1984	21.72	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
103	20240813	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	-150	5	-5.93	2195467440	893088	70.37	2615	2615	2370	3285	1775	2530	2458.29	0.35	26621	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	672	-14.60	0.90	12	3.16	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3185	-25.27	20240102	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
104	20240813	100543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2400	-130	5	-5.14	1799548600	726980	57.29	2615	2615	2375	3285	1775	2530	2475.38	0.35	20693	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	678	-14.72	0.91	12	2.58	-163.00	2642.00	4000	20231206	-40.00	1984	20240805	20.97	3185	-24.65	20240102	1984	20.97	20240805	4000	-40.00	20231206	1984	20.97	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
105	20240813	090546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2525	-5	5	-0.20	458012355	177629	14.00	2615	2615	2525	3285	1775	2530	2578.48	0.35	-41645	2716	2622	2566	2472	2416	2595	2445	141	755	500	1820	5	1	28231302	713	-15.49	0.96	12	0.63	-163.00	2642.00	4000	20231206	-36.88	1984	20240805	27.27	3185	-20.72	20240102	1984	27.27	20240805	4000	-36.88	20231206	1984	27.27	20240805	3.41	N	065950	500	141 억	97937	N	N	N	N
106	20240812	160540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2530	-180	5	-6.64	3063162970	1183866	57.32	2655	2660	2510	3520	1900	2710	2587.31	0.27	9649	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	714	-15.52	0.96	12	4.19	-163.00	2642.00	4000	20231206	-36.75	1984	20240805	27.52	3185	-20.57	20240102	1984	27.52	20240805	4000	-36.75	20231206	1984	27.52	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
107	20240812	150541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2540	-170	5	-6.27	2677230975	1031126	49.92	2655	2660	2540	3520	1900	2710	2596.23	0.27	-1938	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	717	-15.58	0.96	12	3.65	-163.00	2642.00	4000	20231206	-36.50	1984	20240805	28.02	3185	-20.25	20240102	1984	28.02	20240805	4000	-36.50	20231206	1984	28.02	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
108	20240812	140540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-125	5	-4.61	2352175800	904225	43.78	2655	2660	2575	3520	1900	2710	2601.12	0.27	753	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	730	-15.86	0.98	12	3.20	-163.00	2642.00	4000	20231206	-35.38	1984	20240805	30.29	3185	-18.84	20240102	1984	30.29	20240805	4000	-35.38	20231206	1984	30.29	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
109	20240812	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-110	5	-4.06	2090351675	803108	38.88	2655	2660	2575	3520	1900	2710	2602.61	0.27	29485	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	734	-15.95	0.98	12	2.84	-163.00	2642.00	4000	20231206	-35.00	1984	20240805	31.05	3185	-18.37	20240102	1984	31.05	20240805	4000	-35.00	20231206	1984	31.05	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
110	20240812	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-125	5	-4.61	1943820160	746572	36.15	2655	2660	2575	3520	1900	2710	2603.43	0.27	41748	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	730	-15.86	0.98	12	2.64	-163.00	2642.00	4000	20231206	-35.38	1984	20240805	30.29	3185	-18.84	20240102	1984	30.29	20240805	4000	-35.38	20231206	1984	30.29	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
111	20240812	110537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-110	5	-4.06	1594908175	611479	29.61	2655	2660	2575	3520	1900	2710	2608.01	0.27	44235	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	734	-15.95	0.98	12	2.17	-163.00	2642.00	4000	20231206	-35.00	1984	20240805	31.05	3185	-18.37	20240102	1984	31.05	20240805	4000	-35.00	20231206	1984	31.05	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
112	20240812	100535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-110	5	-4.06	1422340130	545186	26.40	2655	2660	2575	3520	1900	2710	2608.60	0.27	44757	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	734	-15.95	0.98	12	1.93	-163.00	2642.00	4000	20231206	-35.00	1984	20240805	31.05	3185	-18.37	20240102	1984	31.05	20240805	4000	-35.00	20231206	1984	31.05	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
113	20240812	090532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-100	5	-3.69	679227945	259214	12.55	2655	2660	2575	3520	1900	2710	2619.77	0.27	25572	2850	2780	2640	2570	2430	2815	2605	141	810	500	1950	5	1	28231302	737	-16.01	0.99	12	0.92	-163.00	2642.00	4000	20231206	-34.75	1984	20240805	31.55	3185	-18.05	20240102	1984	31.55	20240805	4000	-34.75	20231206	1984	31.55	20240805	6.06	N	065950	500	141 억	76155	N	N	N	N
114	20240809	160531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	75	2	2.85	5097658020	1969740	15.94	2610	2710	2500	3425	1845	2635	2582.84	0.15	44878	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	765	-16.63	1.03	12	6.98	-163.00	2642.00	4000	20231206	-32.25	1984	20240805	36.59	3185	-14.91	20240102	1984	36.59	20240805	4000	-32.25	20231206	1984	36.59	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
115	20240809	150544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-25	5	-0.95	3626440245	1418560	11.48	2610	2625	2500	3425	1845	2635	2556.40	0.15	113632	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	737	-16.01	0.99	12	5.02	-163.00	2642.00	4000	20231206	-34.75	1984	20240805	31.55	3185	-18.05	20240102	1984	31.55	20240805	4000	-34.75	20231206	1984	31.55	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
116	20240809	140543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-70	5	-2.66	3262000410	1278008	10.34	2610	2615	2500	3425	1845	2635	2552.39	0.15	121756	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	724	-15.74	0.97	12	4.53	-163.00	2642.00	4000	20231206	-35.88	1984	20240805	29.28	3185	-19.47	20240102	1984	29.28	20240805	4000	-35.88	20231206	1984	29.28	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
117	20240809	130542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-35	5	-1.33	2894680445	1135952	9.19	2610	2615	2500	3425	1845	2635	2548.21	0.15	163554	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	734	-15.95	0.98	12	4.02	-163.00	2642.00	4000	20231206	-35.00	1984	20240805	31.05	3185	-18.37	20240102	1984	31.05	20240805	4000	-35.00	20231206	1984	31.05	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
118	20240809	120540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2575	-60	5	-2.28	2605631525	1024184	8.29	2610	2615	2500	3425	1845	2635	2544.07	0.15	131720	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	727	-15.80	0.97	12	3.63	-163.00	2642.00	4000	20231206	-35.62	1984	20240805	29.79	3185	-19.15	20240102	1984	29.79	20240805	4000	-35.62	20231206	1984	29.79	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
119	20240809	110534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	-80	5	-3.04	2314777010	910873	7.37	2610	2615	2500	3425	1845	2635	2541.23	0.15	123180	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	721	-15.67	0.97	12	3.23	-163.00	2642.00	4000	20231206	-36.12	1984	20240805	28.78	3185	-19.78	20240102	1984	28.78	20240805	4000	-36.12	20231206	1984	28.78	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
120	20240809	100544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	-100	5	-3.80	1892670285	745268	6.03	2610	2615	2500	3425	1845	2635	2539.54	0.15	101409	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	716	-15.55	0.96	12	2.64	-163.00	2642.00	4000	20231206	-36.62	1984	20240805	27.77	3185	-20.41	20240102	1984	27.77	20240805	4000	-36.62	20231206	1984	27.77	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
121	20240809	090536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	-100	5	-3.80	694748460	270908	2.19	2610	2615	2530	3425	1845	2635	2564.42	0.15	37995	3128	2881	2623	2376	2118	3005	2500	141	790	500	1890	5	1	28231302	716	-15.55	0.96	12	0.96	-163.00	2642.00	4000	20231206	-36.62	1984	20240805	27.77	3185	-20.41	20240102	1984	27.77	20240805	4000	-36.62	20231206	1984	27.77	20240805	6.03	N	065950	500	141 억	42554	N	N	N	N
122	20240808	160528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	305	2	13.09	32975575155	12260538	5713.26	2410	2870	2365	3025	1635	2330	2689.73	0.99	-230278	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	744	-16.17	1.00	12	43.43	-163.00	2642.00	4000	20231206	-34.12	1984	20240805	32.81	3185	-17.27	20240102	1984	32.81	20240805	4000	-34.12	20231206	1984	32.81	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
123	20240808	150534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	270	2	11.59	32111160850	11930893	5559.65	2410	2870	2365	3025	1635	2330	2691.43	0.99	-233848	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	734	-15.95	0.98	12	42.26	-163.00	2642.00	4000	20231206	-35.00	1984	20240805	31.05	3185	-18.37	20240102	1984	31.05	20240805	4000	-35.00	20231206	1984	31.05	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
124	20240808	140535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	280	2	12.02	28210197990	10449354	4869.27	2410	2870	2365	3025	1635	2330	2699.71	0.99	-227307	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	737	-16.01	0.99	12	37.01	-163.00	2642.00	4000	20231206	-34.75	1984	20240805	31.55	3185	-18.05	20240102	1984	31.55	20240805	4000	-34.75	20231206	1984	31.55	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
125	20240808	130536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	205	2	8.80	24696003165	9087286	4234.56	2410	2870	2365	3025	1635	2330	2717.64	0.99	-234436	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	716	-15.55	0.96	12	32.19	-163.00	2642.00	4000	20231206	-36.62	1984	20240805	27.77	3185	-20.41	20240102	1984	27.77	20240805	4000	-36.62	20231206	1984	27.77	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
126	20240808	120541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	320	2	13.73	23449309830	8606470	4010.51	2410	2870	2365	3025	1635	2330	2724.61	0.99	-200606	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	748	-16.26	1.00	12	30.49	-163.00	2642.00	4000	20231206	-33.75	1984	20240805	33.57	3185	-16.80	20240102	1984	33.57	20240805	4000	-33.75	20231206	1984	33.57	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
127	20240808	110537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	305	2	13.09	22046370905	8074700	3762.71	2410	2870	2365	3025	1635	2330	2730.30	0.99	-169364	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	744	-16.17	1.00	12	28.60	-163.00	2642.00	4000	20231206	-34.12	1984	20240805	32.81	3185	-17.27	20240102	1984	32.81	20240805	4000	-34.12	20231206	1984	32.81	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
128	20240808	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	420	2	18.03	16227476360	5914475	2756.07	2410	2870	2365	3025	1635	2330	2743.69	0.99	-140340	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	776	-16.87	1.04	12	20.95	-163.00	2642.00	4000	20231206	-31.25	1984	20240805	38.61	3185	-13.66	20240102	1984	38.61	20240805	4000	-31.25	20231206	1984	38.61	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
129	20240808	090530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2475	145	2	6.22	118119955	48640	22.67	2410	2490	2365	3025	1635	2330	2428.46	0.99	-14498	2543	2436	2313	2206	2083	2490	2260	141	695	500	1670	5	1	28231302	699	-15.18	0.94	12	0.17	-163.00	2642.00	4000	20231206	-38.12	1984	20240805	24.75	3185	-22.29	20240102	1984	24.75	20240805	4000	-38.12	20231206	1984	24.75	20240805	6.08	N	065950	500	141 억	279760	N	N	N	N
130	20240807	160523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2330	110	2	4.95	501713780	214068	139.02	2200	2420	2190	2885	1555	2220	2343.72	1.04	-13813	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	658	-14.29	0.88	12	0.76	-163.00	2642.00	4000	20231206	-41.75	1984	20240805	17.44	3185	-26.84	20240102	1984	17.44	20240805	4000	-41.75	20231206	1984	17.44	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
131	20240807	150531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2345	125	2	5.63	494391615	210925	136.98	2200	2420	2190	2885	1555	2220	2343.92	1.04	-12898	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	662	-14.39	0.89	12	0.75	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3185	-26.37	20240102	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
132	20240807	140534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2370	150	2	6.76	306565440	131652	85.50	2200	2405	2190	2885	1555	2220	2328.60	1.04	-7380	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	669	-14.54	0.90	12	0.47	-163.00	2642.00	4000	20231206	-40.75	1984	20240805	19.46	3185	-25.59	20240102	1984	19.46	20240805	4000	-40.75	20231206	1984	19.46	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
133	20240807	130530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2390	170	2	7.66	266279955	114622	74.44	2200	2405	2190	2885	1555	2220	2323.11	1.04	-6405	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	675	-14.66	0.90	12	0.41	-163.00	2642.00	4000	20231206	-40.25	1984	20240805	20.46	3185	-24.96	20240102	1984	20.46	20240805	4000	-40.25	20231206	1984	20.46	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
134	20240807	120533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	140	2	6.31	192924870	83667	54.33	2200	2365	2190	2885	1555	2220	2305.87	1.04	-3648	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	666	-14.48	0.89	12	0.30	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3185	-25.90	20240102	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
135	20240807	110531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2335	115	2	5.18	168754355	73374	47.65	2200	2365	2190	2885	1555	2220	2299.92	1.04	-3909	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	659	-14.33	0.88	12	0.26	-163.00	2642.00	4000	20231206	-41.62	1984	20240805	17.69	3185	-26.69	20240102	1984	17.69	20240805	4000	-41.62	20231206	1984	17.69	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
136	20240807	100526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2325	105	2	4.73	97769655	43020	27.94	2200	2340	2190	2885	1555	2220	2272.66	1.04	165	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	656	-14.26	0.88	12	0.15	-163.00	2642.00	4000	20231206	-41.88	1984	20240805	17.19	3185	-27.00	20240102	1984	17.19	20240805	4000	-41.88	20231206	1984	17.19	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
137	20240807	090526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2190	-30	5	-1.35	18135340	8256	5.36	2200	2220	2190	2885	1555	2220	2196.63	1.04	2846	2393	2306	2173	2086	1953	2350	2130	141	665	500	1590	5	1	28231302	618	-13.44	0.83	12	0.03	-163.00	2642.00	4000	20231206	-45.25	1984	20240805	10.38	3185	-31.24	20240102	1984	10.38	20240805	4000	-45.25	20231206	1984	10.38	20240805	6.33	N	065950	500	141 억	293032	N	N	N	N
138	20240806	160521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2220	95	2	4.47	333379955	153984	43.76	2040	2260	2040	2760	1490	2125	2165.04	0.98	16190	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	627	-13.62	0.84	12	0.55	-163.00	2642.00	4000	20231206	-44.50	1984	20240805	11.90	3185	-30.30	20240102	1984	11.90	20240805	4000	-44.50	20231206	1984	11.90	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
139	20240806	150529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2205	80	2	3.76	327938420	151532	43.06	2040	2260	2040	2760	1490	2125	2164.17	0.98	16921	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	623	-13.53	0.83	12	0.54	-163.00	2642.00	4000	20231206	-44.88	1984	20240805	11.14	3185	-30.77	20240102	1984	11.14	20240805	4000	-44.88	20231206	1984	11.14	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
140	20240806	140527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2210	85	2	4.00	277949395	128869	36.62	2040	2260	2040	2760	1490	2125	2156.85	0.98	4807	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	624	-13.56	0.84	12	0.46	-163.00	2642.00	4000	20231206	-44.75	1984	20240805	11.39	3185	-30.61	20240102	1984	11.39	20240805	4000	-44.75	20231206	1984	11.39	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
141	20240806	130526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2240	115	2	5.41	266448825	123654	35.14	2040	2260	2040	2760	1490	2125	2154.81	0.98	5425	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	632	-13.74	0.85	12	0.44	-163.00	2642.00	4000	20231206	-44.00	1984	20240805	12.90	3185	-29.67	20240102	1984	12.90	20240805	4000	-44.00	20231206	1984	12.90	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
142	20240806	120530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2200	75	2	3.53	248267750	115506	32.83	2040	2255	2040	2760	1490	2125	2149.40	0.98	5795	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	621	-13.50	0.83	12	0.41	-163.00	2642.00	4000	20231206	-45.00	1984	20240805	10.89	3185	-30.93	20240102	1984	10.89	20240805	4000	-45.00	20231206	1984	10.89	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
143	20240806	110524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2195	70	2	3.29	239485070	111521	31.69	2040	2255	2040	2760	1490	2125	2147.46	0.98	6602	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	620	-13.47	0.83	12	0.40	-163.00	2642.00	4000	20231206	-45.12	1984	20240805	10.64	3185	-31.08	20240102	1984	10.64	20240805	4000	-45.12	20231206	1984	10.64	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
144	20240806	100522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2255	130	2	6.12	210969855	98565	28.01	2040	2255	2040	2760	1490	2125	2140.42	0.98	7233	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	637	-13.83	0.85	12	0.35	-163.00	2642.00	4000	20231206	-43.62	1984	20240805	13.66	3185	-29.20	20240102	1984	13.66	20240805	4000	-43.62	20231206	1984	13.66	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
145	20240806	090524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2140	15	2	0.71	81032065	39219	11.15	2040	2170	2040	2760	1490	2125	2066.06	0.98	1925	2639	2382	2183	1926	1727	2282	1826	141	635	500	1530	5	1	28231302	604	-13.13	0.81	12	0.14	-163.00	2642.00	4000	20231206	-46.50	1984	20240805	7.86	3185	-32.81	20240102	1984	7.86	20240805	4000	-46.50	20231206	1984	7.86	20240805	6.29	N	065950	500	141 억	276678	N	N	N	N
146	20240805	160515	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2125	-315	5	-12.91	774608547	348525	81.21	2440	2440	1984	3170	1710	2440	2223.40	0.75	64210	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	600	-13.04	0.80	12	1.23	-163.00	2642.00	4000	20231206	-46.88	1984	20240805	7.11	3185	-33.28	20240102	1984	7.11	20240805	4000	-46.88	20231206	1984	7.11	20240805	6.22	N	065950	500	141 억	210485	N	N	N	N
147	20240805	150523	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2100	-340	5	-13.93	703288557	314610	73.30	2440	2440	1984	3170	1710	2440	2235.43	0.75	62686	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	593	-12.88	0.79	12	1.11	-163.00	2642.00	4000	20231206	-47.50	1984	20240805	5.85	3185	-34.07	20240102	1984	5.85	20240805	4000	-47.50	20231206	1984	5.85	20240805	6.22	N	065950	500	141 억	210485	N	N	N	N
148	20240805	140526	58	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2215	-225	5	-9.22	472767845	206508	48.12	2440	2440	2215	3170	1710	2440	2289.34	0.75	43361	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	625	-13.59	0.84	12	0.73	-163.00	2642.00	4000	20231206	-44.62	2105	20240627	5.23	3185	-30.46	20240102	2105	5.23	20240627	4000	-44.62	20231206	2105	5.23	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
149	20240805	130523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-170	5	-6.97	388719275	169134	39.41	2440	2440	2230	3170	1710	2440	2298.29	0.75	34864	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	641	-13.93	0.86	12	0.60	-163.00	2642.00	4000	20231206	-43.25	2105	20240627	7.84	3185	-28.73	20240102	2105	7.84	20240627	4000	-43.25	20231206	2105	7.84	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
150	20240805	120519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2310	-130	5	-5.33	280220375	121060	28.21	2440	2440	2265	3170	1710	2440	2314.72	0.75	28630	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	652	-14.17	0.87	12	0.43	-163.00	2642.00	4000	20231206	-42.25	2105	20240627	9.74	3185	-27.47	20240102	2105	9.74	20240627	4000	-42.25	20231206	2105	9.74	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
151	20240805	110523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2320	-120	5	-4.92	235245975	101400	23.63	2440	2440	2290	3170	1710	2440	2319.98	0.75	27258	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	655	-14.23	0.88	12	0.36	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
152	20240805	100519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2315	-125	5	-5.12	169725960	72951	17.00	2440	2440	2290	3170	1710	2440	2326.57	0.75	18528	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	654	-14.20	0.88	12	0.26	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
153	20240805	090516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2365	-75	5	-3.07	11348100	4755	1.11	2440	2440	2350	3170	1710	2440	2386.56	0.75	-451	2733	2586	2513	2366	2293	2550	2330	141	730	500	1750	5	1	28231302	668	-14.51	0.90	12	0.02	-163.00	2642.00	4000	20231206	-40.88	2105	20240627	12.35	3185	-25.75	20240102	2105	12.35	20240627	4000	-40.88	20231206	2105	12.35	20240627	6.22	N	065950	500	141 억	210485	N	N	N	N
154	20240802	160512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2440	-75	5	-2.98	1092305905	426989	622.12	2505	2660	2440	3265	1765	2515	2558.16	0.80	-16487	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	689	-14.97	0.92	12	1.51	-163.00	2642.00	4000	20231206	-39.00	2105	20240627	15.91	3185	-23.39	20240102	2105	15.91	20240627	4000	-39.00	20231206	2105	15.91	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
155	20240802	150509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2485	-30	5	-1.19	1068162875	417122	607.74	2505	2660	2450	3265	1765	2515	2560.79	0.80	-16149	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	702	-15.25	0.94	12	1.48	-163.00	2642.00	4000	20231206	-37.88	2105	20240627	18.05	3185	-21.98	20240102	2105	18.05	20240627	4000	-37.88	20231206	2105	18.05	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
156	20240802	140514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2465	-50	5	-1.99	1014811480	395446	576.16	2505	2660	2450	3265	1765	2515	2566.25	0.80	-19081	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	696	-15.12	0.93	12	1.40	-163.00	2642.00	4000	20231206	-38.38	2105	20240627	17.10	3185	-22.61	20240102	2105	17.10	20240627	4000	-38.38	20231206	2105	17.10	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
157	20240802	130513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2470	-45	5	-1.79	978401875	380797	554.81	2505	2660	2450	3265	1765	2515	2569.35	0.80	-18521	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	697	-15.15	0.93	12	1.35	-163.00	2642.00	4000	20231206	-38.25	2105	20240627	17.34	3185	-22.45	20240102	2105	17.34	20240627	4000	-38.25	20231206	2105	17.34	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
158	20240802	120513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	20	2	0.80	854428550	330994	482.25	2505	2660	2485	3265	1765	2515	2581.40	0.80	-29437	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	716	-15.55	0.96	12	1.17	-163.00	2642.00	4000	20231206	-36.62	2105	20240627	20.43	3185	-20.41	20240102	2105	20.43	20240627	4000	-36.62	20231206	2105	20.43	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
159	20240802	110513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2635	120	2	4.77	618201460	238930	348.12	2505	2660	2485	3265	1765	2515	2587.37	0.80	-34867	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	744	-16.17	1.00	12	0.85	-163.00	2642.00	4000	20231206	-34.12	2105	20240627	25.18	3185	-17.27	20240102	2105	25.18	20240627	4000	-34.12	20231206	2105	25.18	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
160	20240802	100509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	65	2	2.58	214222375	84183	122.65	2505	2580	2485	3265	1765	2515	2544.72	0.80	-14971	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	728	-15.83	0.98	12	0.30	-163.00	2642.00	4000	20231206	-35.50	2105	20240627	22.57	3185	-19.00	20240102	2105	22.57	20240627	4000	-35.50	20231206	2105	22.57	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
161	20240802	090515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2495	-20	5	-0.80	3768085	1510	2.20	2505	2505	2485	3265	1765	2515	2495.42	0.80	-706	2571	2542	2506	2477	2441	2557	2492	141	750	500	1810	5	1	28231302	704	-15.31	0.94	12	0.01	-163.00	2642.00	4000	20231206	-37.62	2105	20240627	18.53	3185	-21.66	20240102	2105	18.53	20240627	4000	-37.62	20231206	2105	18.53	20240627	6.17	N	065950	500	141 억	227124	N	N	N	N
162	20240801	160509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	172367965	68605	73.45	2495	2535	2470	3275	1765	2520	2512.47	0.85	-12291	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	710	-15.43	0.95	12	0.24	-163.00	2642.00	4000	20231206	-37.12	2105	20240627	19.48	3185	-21.04	20240102	2105	19.48	20240627	4000	-37.12	20231206	2105	19.48	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
163	20240801	150524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2480	-40	5	-1.59	163074945	64863	69.44	2495	2535	2480	3275	1765	2520	2514.14	0.85	-11916	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	700	-15.21	0.94	12	0.23	-163.00	2642.00	4000	20231206	-38.00	2105	20240627	17.81	3185	-22.14	20240102	2105	17.81	20240627	4000	-38.00	20231206	2105	17.81	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
164	20240801	140519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2505	-15	5	-0.60	135758480	53905	57.71	2495	2535	2495	3275	1765	2520	2518.48	0.85	-11203	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	707	-15.37	0.95	12	0.19	-163.00	2642.00	4000	20231206	-37.38	2105	20240627	19.00	3185	-21.35	20240102	2105	19.00	20240627	4000	-37.38	20231206	2105	19.00	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
165	20240801	130511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2510	-10	5	-0.40	129428140	51381	55.01	2495	2535	2495	3275	1765	2520	2518.99	0.85	-11210	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	709	-15.40	0.95	12	0.18	-163.00	2642.00	4000	20231206	-37.25	2105	20240627	19.24	3185	-21.19	20240102	2105	19.24	20240627	4000	-37.25	20231206	2105	19.24	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
166	20240801	120515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2500	-20	5	-0.79	111470565	44259	47.38	2495	2535	2495	3275	1765	2520	2518.60	0.85	-10687	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	706	-15.34	0.95	12	0.16	-163.00	2642.00	4000	20231206	-37.50	2105	20240627	18.76	3185	-21.51	20240102	2105	18.76	20240627	4000	-37.50	20231206	2105	18.76	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
167	20240801	110515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2520	0	3	0.00	98229330	38973	41.72	2495	2535	2495	3275	1765	2520	2520.45	0.85	-10093	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	711	-15.46	0.95	12	0.14	-163.00	2642.00	4000	20231206	-37.00	2105	20240627	19.71	3185	-20.88	20240102	2105	19.71	20240627	4000	-37.00	20231206	2105	19.71	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
168	20240801	100512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2525	5	2	0.20	45083040	17888	19.15	2495	2535	2495	3275	1765	2520	2520.30	0.85	-2932	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	713	-15.49	0.96	12	0.06	-163.00	2642.00	4000	20231206	-36.88	2105	20240627	19.95	3185	-20.72	20240102	2105	19.95	20240627	4000	-36.88	20231206	2105	19.95	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N
169	20240801	090503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	8730925	3491	3.74	2495	2520	2495	3275	1765	2520	2500.98	0.85	-1301	2543	2531	2508	2496	2473	2537	2502	141	755	500	1810	5	1	28231302	710	-15.43	0.95	12	0.01	-163.00	2642.00	4000	20231206	-37.12	2105	20240627	19.48	3185	-21.04	20240102	2105	19.48	20240627	4000	-37.12	20231206	2105	19.48	20240627	6.13	N	065950	500	141 억	239394	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History