KissMeData/065060/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	20240531	160620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	3	2	0.71	69255109	166026	161.65	411	424	411	547	295	421	417.07	0.72	17766	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	458	-12.85	0.89	12	0.15	-33.00	474.00	664	20231201	-36.14	352	20230726	20.45	637	-33.44	20240103	405	4.69	20240408	664	-36.14	20231201	352	20.45	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
3	20240531	150615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	2	2	0.48	62154369	149251	145.31	411	424	411	547	295	421	416.44	0.72	17849	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	457	-12.82	0.89	12	0.14	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
4	20240531	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	2	2	0.48	58764253	141204	137.48	411	424	411	547	295	421	416.17	0.72	17849	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	457	-12.82	0.89	12	0.13	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
5	20240531	130621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	1	2	0.24	57738317	138777	135.12	411	424	411	547	295	421	416.05	0.72	17849	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	456	-12.79	0.89	12	0.13	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
6	20240531	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-1	5	-0.24	53606990	128983	125.58	411	424	411	547	295	421	415.61	0.72	17849	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	454	-12.73	0.89	12	0.12	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
7	20240531	110620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-1	5	-0.24	45930139	110617	107.70	411	424	411	547	295	421	415.22	0.72	17849	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	454	-12.73	0.89	12	0.10	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
8	20240531	100621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	1	2	0.24	40440727	97488	94.92	411	424	411	547	295	421	414.83	0.72	15140	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	456	-12.79	0.89	12	0.09	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
9	20240531	090618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-3	5	-0.71	29066540	70331	68.48	411	420	411	547	295	421	413.28	0.72	9547	447	433	427	413	407	431	411	540	126	500	290	1	1	108008044	451	-12.67	0.88	12	0.07	-33.00	474.00	664	20231201	-37.05	352	20230726	18.75	637	-34.38	20240103	405	3.21	20240408	664	-37.05	20231201	352	18.75	20230726	0.50	N	065060	500	540 억	774302	N	N	N	N
10	20240530	160616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-16	5	-3.66	42938535	100459	100.01	437	441	421	568	306	437	427.47	0.72	-6252	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	455	-12.76	0.89	12	0.09	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
11	20240530	150617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	431	-6	5	-1.37	37350056	87240	86.85	437	441	423	568	306	437	428.13	0.72	-5479	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	466	-13.06	0.91	12	0.08	-33.00	474.00	664	20231201	-35.09	352	20230726	22.44	637	-32.34	20240103	405	6.42	20240408	664	-35.09	20231201	352	22.44	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
12	20240530	140617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	-8	5	-1.83	32466388	75826	75.48	437	441	423	568	306	437	428.17	0.72	-2902	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	463	-13.00	0.91	12	0.07	-33.00	474.00	664	20231201	-35.39	352	20230726	21.88	637	-32.65	20240103	405	5.93	20240408	664	-35.39	20231201	352	21.88	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
13	20240530	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-7	5	-1.60	22987775	53555	53.31	437	441	425	568	306	437	429.24	0.72	-1864	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	464	-13.03	0.91	12	0.05	-33.00	474.00	664	20231201	-35.24	352	20230726	22.16	637	-32.50	20240103	405	6.17	20240408	664	-35.24	20231201	352	22.16	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
14	20240530	120617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-7	5	-1.60	22757026	53016	52.78	437	441	425	568	306	437	429.25	0.72	-1864	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	464	-13.03	0.91	12	0.05	-33.00	474.00	664	20231201	-35.24	352	20230726	22.16	637	-32.50	20240103	405	6.17	20240408	664	-35.24	20231201	352	22.16	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
15	20240530	110617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	-8	5	-1.83	17521722	40839	40.65	437	441	425	568	306	437	429.04	0.72	-3681	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	463	-13.00	0.91	12	0.04	-33.00	474.00	664	20231201	-35.39	352	20230726	21.88	637	-32.65	20240103	405	5.93	20240408	664	-35.39	20231201	352	21.88	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
16	20240530	100618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-7	5	-1.60	8589985	19916	19.83	437	441	428	568	306	437	431.31	0.72	-2398	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	464	-13.03	0.91	12	0.02	-33.00	474.00	664	20231201	-35.24	352	20230726	22.16	637	-32.50	20240103	405	6.17	20240408	664	-35.24	20231201	352	22.16	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
17	20240530	090617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	431	-6	5	-1.37	625560	1439	1.43	437	437	431	568	306	437	434.72	0.72	493	455	445	440	430	425	443	428	540	131	500	300	1	1	108008044	466	-13.06	0.91	12	0.00	-33.00	474.00	664	20231201	-35.09	352	20230726	22.44	637	-32.34	20240103	405	6.42	20240408	664	-35.09	20231201	352	22.44	20230726	0.50	N	065060	500	540 억	780606	N	N	N	N
18	20240529	160612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	437	-9	5	-2.02	44213380	100453	97.37	446	450	435	579	313	446	440.14	0.72	4395	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	472	-13.24	0.92	12	0.09	-33.00	474.00	664	20231201	-34.19	352	20230726	24.15	637	-31.40	20240103	405	7.90	20240408	664	-34.19	20231201	352	24.15	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
19	20240529	150610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-8	5	-1.79	41592106	94451	91.55	446	450	435	579	313	446	440.36	0.72	5434	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	473	-13.27	0.92	12	0.09	-33.00	474.00	664	20231201	-34.04	352	20230726	24.43	637	-31.24	20240103	405	8.15	20240408	664	-34.04	20231201	352	24.43	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
20	20240529	140611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-4	5	-0.90	38186154	86685	84.02	446	450	435	579	313	446	440.52	0.72	10028	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	477	-13.39	0.93	12	0.08	-33.00	474.00	664	20231201	-33.43	352	20230726	25.57	637	-30.61	20240103	405	9.14	20240408	664	-33.43	20231201	352	25.57	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
21	20240529	130613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-4	5	-0.90	26742736	60552	58.69	446	450	438	579	313	446	441.65	0.72	10719	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	477	-13.39	0.93	12	0.06	-33.00	474.00	664	20231201	-33.43	352	20230726	25.57	637	-30.61	20240103	405	9.14	20240408	664	-33.43	20231201	352	25.57	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
22	20240529	120616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	-6	5	-1.35	22344055	50528	48.98	446	450	439	579	313	446	442.21	0.72	10738	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	475	-13.33	0.93	12	0.05	-33.00	474.00	664	20231201	-33.73	352	20230726	25.00	637	-30.93	20240103	405	8.64	20240408	664	-33.73	20231201	352	25.00	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
23	20240529	110613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-1	5	-0.22	18647006	42141	40.85	446	450	439	579	313	446	442.49	0.72	7660	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	481	-13.48	0.94	12	0.04	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
24	20240529	100612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-2	5	-0.45	18056927	40812	39.56	446	450	439	579	313	446	442.44	0.72	8986	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.04	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
25	20240529	090609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	4	2	0.90	1416395	3190	3.09	446	450	442	579	313	446	444.01	0.72	20	461	453	446	438	431	457	442	540	133	500	310	1	1	108008044	486	-13.64	0.95	12	0.00	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	779244	N	N	N	N
26	20240528	160608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	8	2	1.83	45903789	102596	86.55	439	454	439	569	307	438	447.42	0.73	-2194	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	482	-13.52	0.94	12	0.09	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
27	20240528	150611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	8	2	1.83	44962275	100498	84.78	439	454	439	569	307	438	447.39	0.73	-2130	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	482	-13.52	0.94	12	0.09	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
28	20240528	140612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	11	2	2.51	38642672	86348	72.84	439	454	439	569	307	438	447.52	0.73	-2296	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	485	-13.61	0.95	12	0.08	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
29	20240528	130609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	6	2	1.37	34875487	77908	65.72	439	454	439	569	307	438	447.65	0.73	-3102	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	480	-13.45	0.94	12	0.07	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
30	20240528	120609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	13	2	2.97	24011691	53813	45.40	439	454	439	569	307	438	446.21	0.73	91	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	487	-13.67	0.95	12	0.05	-33.00	474.00	664	20231201	-32.08	352	20230726	28.12	637	-29.20	20240103	405	11.36	20240408	664	-32.08	20231201	352	28.12	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
31	20240528	110555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	12	2	2.74	17357628	38980	32.88	439	452	439	569	307	438	445.30	0.73	-763	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	486	-13.64	0.95	12	0.04	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
32	20240528	100610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	7	2	1.60	5925519	13429	11.33	439	446	439	569	307	438	441.25	0.73	-413	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	481	-13.48	0.94	12	0.01	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
33	20240528	090611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	439	1	2	0.23	907014	2066	1.74	439	443	439	569	307	438	439.02	0.73	0	452	444	441	433	430	443	432	540	131	500	300	1	1	108008044	474	-13.30	0.93	12	0.00	-33.00	474.00	664	20231201	-33.89	352	20230726	24.72	637	-31.08	20240103	405	8.40	20240408	664	-33.89	20231201	352	24.72	20230726	0.52	N	065060	500	540 억	788147	N	N	N	N
34	20240527	160559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-6	5	-1.35	52374867	118500	133.61	444	449	438	577	311	444	441.98	0.74	-8336	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	473	-13.27	0.92	12	0.11	-33.00	474.00	664	20231201	-34.04	352	20230726	24.43	637	-31.24	20240103	405	8.15	20240408	664	-34.04	20231201	352	24.43	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
35	20240527	150610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	4	2	0.90	46504306	105139	118.55	444	448	438	577	311	444	442.31	0.74	-8322	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	484	-13.58	0.95	12	0.10	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
36	20240527	140608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-1	5	-0.23	39703566	89881	101.35	444	447	438	577	311	444	441.73	0.74	-5077	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	478	-13.42	0.93	12	0.08	-33.00	474.00	664	20231201	-33.28	352	20230726	25.85	637	-30.46	20240103	405	9.38	20240408	664	-33.28	20231201	352	25.85	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
37	20240527	130607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	0	3	0.00	33194423	75059	84.63	444	447	438	577	311	444	442.24	0.74	-5273	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.07	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
38	20240527	120609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	1	2	0.23	32370982	73199	82.54	444	447	438	577	311	444	442.23	0.74	-4214	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	481	-13.48	0.94	12	0.07	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
39	20240527	110609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-1	5	-0.23	26201873	59292	66.85	444	447	438	577	311	444	441.91	0.74	-3747	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	478	-13.42	0.93	12	0.05	-33.00	474.00	664	20231201	-33.28	352	20230726	25.85	637	-30.46	20240103	405	9.38	20240408	664	-33.28	20231201	352	25.85	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
40	20240527	100606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-1	5	-0.23	24876675	56291	63.47	444	447	438	577	311	444	441.93	0.74	-3815	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	478	-13.42	0.93	12	0.05	-33.00	474.00	664	20231201	-33.28	352	20230726	25.85	637	-30.46	20240103	405	9.38	20240408	664	-33.28	20231201	352	25.85	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
41	20240527	090607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	1	2	0.23	2712692	6109	6.89	444	447	444	577	311	444	444.05	0.74	-98	468	456	450	438	432	453	435	540	133	500	310	1	1	108008044	481	-13.48	0.94	12	0.01	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	796452	N	N	N	N
42	20240524	160538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-5	5	-1.11	39076552	86912	67.03	449	462	444	583	315	449	449.61	0.74	-5020	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	480	-13.45	0.94	12	0.08	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
43	20240524	150537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	0	3	0.00	31590126	70071	54.04	449	462	444	583	315	449	450.83	0.74	-1605	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	485	-13.61	0.95	12	0.06	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
44	20240524	140541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	1	2	0.22	27464235	60842	46.92	449	462	444	583	315	449	451.40	0.74	-916	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	486	-13.64	0.95	12	0.06	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
45	20240524	130539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	1	2	0.22	26906235	59602	45.97	449	462	444	583	315	449	451.43	0.74	-916	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	486	-13.64	0.95	12	0.06	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
46	20240524	120538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	7	2	1.56	19199922	42504	32.78	449	462	444	583	315	449	451.72	0.74	-6685	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	493	-13.82	0.96	12	0.04	-33.00	474.00	664	20231201	-31.33	352	20230726	29.55	637	-28.41	20240103	405	12.59	20240408	664	-31.33	20231201	352	29.55	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
47	20240524	110538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	3	2	0.67	15698798	34819	26.85	449	462	444	583	315	449	450.87	0.74	203	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	488	-13.70	0.95	12	0.03	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
48	20240524	100541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	11	2	2.45	11902220	26487	20.43	449	460	444	583	315	449	449.36	0.74	3209	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	497	-13.94	0.97	12	0.02	-33.00	474.00	664	20231201	-30.72	352	20230726	30.68	637	-27.79	20240103	405	13.58	20240408	664	-30.72	20231201	352	30.68	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
49	20240524	090539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	0	3	0.00	2241408	4992	3.85	449	449	449	583	315	449	449.00	0.74	-735	468	458	449	439	430	454	435	540	134	500	310	1	1	108008044	485	-13.61	0.95	12	0.00	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.52	N	065060	500	540 억	801472	N	N	N	N
50	20240523	160535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	-1	5	-0.22	57601791	129654	65.05	459	459	440	585	315	450	444.21	0.74	430	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	485	-13.61	0.95	12	0.12	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
51	20240523	150540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-2	5	-0.44	55876697	125800	63.11	459	459	440	585	315	450	444.17	0.74	-273	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	484	-13.58	0.95	12	0.12	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
52	20240523	140541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-5	5	-1.11	39022105	87770	44.03	459	459	441	585	315	450	444.60	0.74	-22	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	481	-13.48	0.94	12	0.08	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
53	20240523	130539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-4	5	-0.89	31201025	70118	35.18	459	459	441	585	315	450	444.98	0.74	-22	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	482	-13.52	0.94	12	0.06	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
54	20240523	120536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	-3	5	-0.67	25904307	58171	29.18	459	459	441	585	315	450	445.31	0.74	-1952	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	483	-13.55	0.94	12	0.05	-33.00	474.00	664	20231201	-32.68	352	20230726	26.99	637	-29.83	20240103	405	10.37	20240408	664	-32.68	20231201	352	26.99	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
55	20240523	110536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	2	2	0.44	18404223	41284	20.71	459	459	441	585	315	450	445.80	0.74	-1728	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	488	-13.70	0.95	12	0.04	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
56	20240523	100536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-4	5	-0.89	16759652	37596	18.86	459	459	441	585	315	450	445.78	0.74	-1508	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	482	-13.52	0.94	12	0.03	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
57	20240523	090539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	7	2	1.56	64990	143	0.07	459	459	451	585	315	450	454.48	0.74	-14	469	459	447	437	425	464	442	540	135	500	310	1	1	108008044	494	-13.85	0.96	12	0.00	-33.00	474.00	664	20231201	-31.17	352	20230726	29.83	637	-28.26	20240103	405	12.84	20240408	664	-31.17	20231201	352	29.83	20230726	0.52	N	065060	500	540 억	801042	N	N	N	N
58	20240522	160531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	4	2	0.90	88388183	199323	180.66	446	457	435	579	313	446	443.44	0.73	16313	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	486	-13.64	0.95	12	0.18	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
59	20240522	150535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	4	2	0.90	86938104	196096	177.74	446	457	435	579	313	446	443.34	0.73	16575	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	486	-13.64	0.95	12	0.18	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
60	20240522	140537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	2	2	0.45	78041775	176167	159.68	446	457	435	579	313	446	443.00	0.73	10387	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	484	-13.58	0.95	12	0.16	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
61	20240522	130533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	6	2	1.35	74698943	168719	152.92	446	457	435	579	313	446	442.74	0.73	11108	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	488	-13.70	0.95	12	0.16	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
62	20240522	120531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-2	5	-0.45	65398124	147926	134.08	446	448	435	579	313	446	442.10	0.73	6276	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.14	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
63	20240522	110537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-4	5	-0.90	61389282	138862	125.86	446	448	435	579	313	446	442.09	0.73	4129	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	477	-13.39	0.93	12	0.13	-33.00	474.00	664	20231201	-33.43	352	20230726	25.57	637	-30.61	20240103	405	9.14	20240408	664	-33.43	20231201	352	25.57	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
64	20240522	100535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-1	5	-0.22	45334435	102470	92.88	446	448	435	579	313	446	442.42	0.73	-7235	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	481	-13.48	0.94	12	0.09	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
65	20240522	090534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	2	2	0.45	1858450	4165	3.78	446	448	446	579	313	446	446.21	0.73	-371	467	456	448	437	429	452	433	540	133	500	310	1	1	108008044	484	-13.58	0.95	12	0.00	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.52	N	065060	500	540 억	784729	N	N	N	N
66	20240521	160529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-9	5	-1.98	49363883	109817	42.38	455	459	440	591	319	455	449.52	0.73	-8849	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	482	-13.52	0.94	12	0.10	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
67	20240521	150535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-7	5	-1.54	41918263	93148	35.94	455	459	440	591	319	455	450.02	0.73	-6928	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	484	-13.58	0.95	12	0.09	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
68	20240521	140532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-9	5	-1.98	36827655	81746	31.54	455	459	440	591	319	455	450.51	0.73	-8971	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	482	-13.52	0.94	12	0.08	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
69	20240521	130533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	-4	5	-0.88	30148412	66799	25.78	455	459	440	591	319	455	451.33	0.73	-10536	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	487	-13.67	0.95	12	0.06	-33.00	474.00	664	20231201	-32.08	352	20230726	28.12	637	-29.20	20240103	405	11.36	20240408	664	-32.08	20231201	352	28.12	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
70	20240521	120534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	-2	5	-0.44	22546906	49685	19.17	455	459	452	591	319	455	453.80	0.73	-10748	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	489	-13.73	0.96	12	0.05	-33.00	474.00	664	20231201	-31.78	352	20230726	28.69	637	-28.89	20240103	405	11.85	20240408	664	-31.78	20231201	352	28.69	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
71	20240521	110535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	-1	5	-0.22	19616817	43235	16.68	455	459	452	591	319	455	453.73	0.73	-10293	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	490	-13.76	0.96	12	0.04	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
72	20240521	100533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	2	2	0.44	11114212	24472	9.44	455	459	452	591	319	455	454.16	0.73	-9616	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	494	-13.85	0.96	12	0.02	-33.00	474.00	664	20231201	-31.17	352	20230726	29.83	637	-28.26	20240103	405	12.84	20240408	664	-31.17	20231201	352	29.83	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
73	20240521	090530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	4	2	0.88	8206	18	0.01	455	459	455	591	319	455	455.89	0.73	-4	484	469	460	445	436	465	441	540	136	500	310	1	1	108008044	496	-13.91	0.97	12	0.00	-33.00	474.00	664	20231201	-30.87	352	20230726	30.40	637	-27.94	20240103	405	13.33	20240408	664	-30.87	20231201	352	30.40	20230726	0.52	N	065060	500	540 억	793578	N	N	N	N
74	20240517	160534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	475	-17	5	-3.46	139825350	291587	338.05	498	498	468	639	345	492	479.53	0.73	-1211	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	513	-14.39	1.00	12	0.27	-33.00	474.00	664	20231201	-28.46	352	20230726	34.94	637	-25.43	20240103	405	17.28	20240408	664	-28.46	20231201	352	34.94	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
75	20240517	150536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	468	-24	5	-4.88	111184181	231206	268.05	498	498	468	639	345	492	480.89	0.73	4767	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	505	-14.18	0.99	12	0.21	-33.00	474.00	664	20231201	-29.52	352	20230726	32.95	637	-26.53	20240103	405	15.56	20240408	664	-29.52	20231201	352	32.95	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
76	20240517	140530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	473	-19	5	-3.86	87538364	181024	209.87	498	498	472	639	345	492	483.57	0.73	4455	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	511	-14.33	1.00	12	0.17	-33.00	474.00	664	20231201	-28.77	352	20230726	34.38	637	-25.75	20240103	405	16.79	20240408	664	-28.77	20231201	352	34.38	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
77	20240517	130526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	480	-12	5	-2.44	58691866	120315	139.49	498	498	480	639	345	492	487.82	0.73	-6320	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	518	-14.55	1.01	12	0.11	-33.00	474.00	664	20231201	-27.71	352	20230726	36.36	637	-24.65	20240103	405	18.52	20240408	664	-27.71	20231201	352	36.36	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
78	20240517	120527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	483	-9	5	-1.83	43968788	89810	104.12	498	498	483	639	345	492	489.58	0.73	4104	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	522	-14.64	1.02	12	0.08	-33.00	474.00	664	20231201	-27.26	352	20230726	37.22	637	-24.18	20240103	405	19.26	20240408	664	-27.26	20231201	352	37.22	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
79	20240517	110528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	489	-3	5	-0.61	35781247	73025	84.66	498	498	486	639	345	492	489.99	0.73	1976	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	528	-14.82	1.03	12	0.07	-33.00	474.00	664	20231201	-26.36	352	20230726	38.92	637	-23.23	20240103	405	20.74	20240408	664	-26.36	20231201	352	38.92	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
80	20240517	100523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	491	-1	5	-0.20	26611117	54223	62.86	498	498	490	639	345	492	490.77	0.73	2596	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	530	-14.88	1.04	12	0.05	-33.00	474.00	664	20231201	-26.05	352	20230726	39.49	637	-22.92	20240103	405	21.23	20240408	664	-26.05	20231201	352	39.49	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
81	20240517	090527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	491	-1	5	-0.20	1973096	3984	4.62	498	498	491	639	345	492	495.26	0.73	-214	508	500	494	486	480	499	485	540	147	500	340	1	1	108008044	530	-14.88	1.04	12	0.00	-33.00	474.00	664	20231201	-26.05	352	20230726	39.49	637	-22.92	20240103	405	21.23	20240408	664	-26.05	20231201	352	39.49	20230726	0.52	N	065060	500	540 억	783639	N	N	N	N
82	20240516	160524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	492	0	3	0.00	42623913	86256	66.90	492	502	488	639	345	492	494.16	0.72	288	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	531	-14.91	1.04	12	0.08	-33.00	474.00	664	20231201	-25.90	352	20230726	39.77	637	-22.76	20240103	405	21.48	20240408	664	-25.90	20231201	352	39.77	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
83	20240516	150523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	8	2	1.63	41397885	83765	64.97	492	502	488	639	345	492	494.21	0.72	298	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	540	-15.15	1.05	12	0.08	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
84	20240516	140527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	4	2	0.81	38993522	78930	61.22	492	502	488	639	345	492	494.03	0.72	-1710	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	536	-15.03	1.05	12	0.07	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
85	20240516	130526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	498	6	2	1.22	37231618	75388	58.47	492	502	488	639	345	492	493.87	0.72	-3617	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	538	-15.09	1.05	12	0.07	-33.00	474.00	664	20231201	-25.00	352	20230726	41.48	637	-21.82	20240103	405	22.96	20240408	664	-25.00	20231201	352	41.48	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
86	20240516	120522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	493	1	2	0.20	18639692	37783	29.30	492	502	488	639	345	492	493.34	0.72	-4273	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	532	-14.94	1.04	12	0.03	-33.00	474.00	664	20231201	-25.75	352	20230726	40.06	637	-22.61	20240103	405	21.73	20240408	664	-25.75	20231201	352	40.06	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
87	20240516	110521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	493	1	2	0.20	15064089	30471	23.63	492	502	489	639	345	492	494.37	0.72	-5983	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	532	-14.94	1.04	12	0.03	-33.00	474.00	664	20231201	-25.75	352	20230726	40.06	637	-22.61	20240103	405	21.73	20240408	664	-25.75	20231201	352	40.06	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
88	20240516	100522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	497	5	2	1.02	7368676	14809	11.49	492	502	492	639	345	492	497.58	0.72	-6209	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	537	-15.06	1.05	12	0.01	-33.00	474.00	664	20231201	-25.15	352	20230726	41.19	637	-21.98	20240103	405	22.72	20240408	664	-25.15	20231201	352	41.19	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
89	20240516	090523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	502	10	2	2.03	5205569	10446	8.10	492	502	492	639	345	492	498.33	0.72	-5147	514	502	495	483	476	499	480	540	147	500	340	1	1	108008044	542	-15.21	1.06	12	0.01	-33.00	474.00	664	20231201	-24.40	352	20230726	42.61	637	-21.19	20240103	405	23.95	20240408	664	-24.40	20231201	352	42.61	20230726	0.52	N	065060	500	540 억	782376	N	N	N	N
90	20240514	160529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	492	-8	5	-1.60	63413261	126933	58.97	500	507	488	650	350	500	499.58	0.72	16994	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	531	-14.91	1.04	12	0.12	-33.00	474.00	664	20231201	-25.90	352	20230726	39.77	637	-22.76	20240103	405	21.48	20240408	664	-25.90	20231201	352	39.77	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
91	20240514	150531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	497	-3	5	-0.60	59750801	119531	55.53	500	507	488	650	350	500	499.88	0.72	16433	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	537	-15.06	1.05	12	0.11	-33.00	474.00	664	20231201	-25.15	352	20230726	41.19	637	-21.98	20240103	405	22.72	20240408	664	-25.15	20231201	352	41.19	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
92	20240514	140529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	501	1	2	0.20	43235863	86228	40.06	500	507	500	650	350	500	501.41	0.72	14343	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	541	-15.18	1.06	12	0.08	-33.00	474.00	664	20231201	-24.55	352	20230726	42.33	637	-21.35	20240103	405	23.70	20240408	664	-24.55	20231201	352	42.33	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
93	20240514	130530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	501	1	2	0.20	33477590	66778	31.02	500	507	500	650	350	500	501.33	0.72	14485	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	541	-15.18	1.06	12	0.06	-33.00	474.00	664	20231201	-24.55	352	20230726	42.33	637	-21.35	20240103	405	23.70	20240408	664	-24.55	20231201	352	42.33	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
94	20240514	120528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	502	2	2	0.40	23456007	46749	21.72	500	507	500	650	350	500	501.74	0.72	-8	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	542	-15.21	1.06	12	0.04	-33.00	474.00	664	20231201	-24.40	352	20230726	42.61	637	-21.19	20240103	405	23.95	20240408	664	-24.40	20231201	352	42.61	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
95	20240514	110528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	502	2	2	0.40	22281799	44409	20.63	500	507	500	650	350	500	501.74	0.72	1221	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	542	-15.21	1.06	12	0.04	-33.00	474.00	664	20231201	-24.40	352	20230726	42.61	637	-21.19	20240103	405	23.95	20240408	664	-24.40	20231201	352	42.61	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
96	20240514	100528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	504	4	2	0.80	11325548	22580	10.49	500	507	500	650	350	500	501.57	0.72	845	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	544	-15.27	1.06	12	0.02	-33.00	474.00	664	20231201	-24.10	352	20230726	43.18	637	-20.88	20240103	405	24.44	20240408	664	-24.10	20231201	352	43.18	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
97	20240514	090528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	507	7	2	1.40	500414	996	0.46	500	507	500	650	350	500	502.42	0.72	-526	521	510	498	487	475	516	493	540	150	500	350	1	1	108008044	548	-15.36	1.07	12	0.00	-33.00	474.00	664	20231201	-23.64	352	20230726	44.03	637	-20.41	20240103	405	25.19	20240408	664	-23.64	20231201	352	44.03	20230726	0.52	N	065060	500	540 억	780693	N	N	N	N
98	20240513	160527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	5	2	1.01	106300483	214249	146.33	492	509	486	643	347	495	496.15	0.73	39472	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	540	-15.15	1.05	12	0.20	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
99	20240513	150529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	495	0	3	0.00	99024538	199619	136.34	492	509	486	643	347	495	496.07	0.73	36971	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	535	-15.00	1.04	12	0.18	-33.00	474.00	664	20231201	-25.45	352	20230726	40.62	637	-22.29	20240103	405	22.22	20240408	664	-25.45	20231201	352	40.62	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
100	20240513	140528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	1	2	0.20	94988928	191510	130.80	492	509	486	643	347	495	496.00	0.73	37992	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	536	-15.03	1.05	12	0.18	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
101	20240513	130527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	497	2	2	0.40	76846265	154936	105.82	492	509	486	643	347	495	495.99	0.73	34425	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	537	-15.06	1.05	12	0.14	-33.00	474.00	664	20231201	-25.15	352	20230726	41.19	637	-21.98	20240103	405	22.72	20240408	664	-25.15	20231201	352	41.19	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
102	20240513	120528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	501	6	2	1.21	67598757	136428	93.18	492	509	486	643	347	495	495.49	0.73	20452	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	541	-15.18	1.06	12	0.13	-33.00	474.00	664	20231201	-24.55	352	20230726	42.33	637	-21.35	20240103	405	23.70	20240408	664	-24.55	20231201	352	42.33	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
103	20240513	110526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	501	6	2	1.21	48804950	98900	67.55	492	509	486	643	347	495	493.48	0.73	24062	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	541	-15.18	1.06	12	0.09	-33.00	474.00	664	20231201	-24.55	352	20230726	42.33	637	-21.35	20240103	405	23.70	20240408	664	-24.55	20231201	352	42.33	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
104	20240513	100527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	1	2	0.20	32519750	66474	45.40	492	497	486	643	347	495	489.21	0.73	26023	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	536	-15.03	1.05	12	0.06	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
105	20240513	090528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	497	2	2	0.40	4027027	8179	5.59	492	497	492	643	347	495	492.36	0.73	6478	512	503	499	490	486	501	488	540	148	500	340	1	1	108008044	537	-15.06	1.05	12	0.01	-33.00	474.00	664	20231201	-25.15	352	20230726	41.19	637	-21.98	20240103	405	22.72	20240408	664	-25.15	20231201	352	41.19	20230726	0.52	N	065060	500	540 억	785973	N	N	N	N
106	20240510	160512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	495	-9	5	-1.79	71645028	143875	52.24	495	508	495	655	353	504	497.99	0.73	9167	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	535	-15.00	1.04	12	0.13	-33.00	474.00	664	20231201	-25.45	352	20230726	40.62	637	-22.29	20240103	405	22.22	20240408	664	-25.45	20231201	352	40.62	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
107	20240510	150517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	498	-6	5	-1.19	64014448	128493	46.66	495	508	495	655	353	504	498.19	0.73	10873	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	538	-15.09	1.05	12	0.12	-33.00	474.00	664	20231201	-25.00	352	20230726	41.48	637	-21.82	20240103	405	22.96	20240408	664	-25.00	20231201	352	41.48	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
108	20240510	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	-4	5	-0.79	45927285	92152	33.46	495	508	495	655	353	504	498.39	0.73	11690	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	540	-15.15	1.05	12	0.09	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
109	20240510	130512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	501	-3	5	-0.60	40521327	81327	29.53	495	508	495	655	353	504	498.25	0.73	11639	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	541	-15.18	1.06	12	0.08	-33.00	474.00	664	20231201	-24.55	352	20230726	42.33	637	-21.35	20240103	405	23.70	20240408	664	-24.55	20231201	352	42.33	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
110	20240510	120512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	-4	5	-0.79	39436161	79161	28.74	495	508	495	655	353	504	498.18	0.73	11639	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	540	-15.15	1.05	12	0.07	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
111	20240510	110513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	499	-5	5	-0.99	27829067	55911	20.30	495	508	495	655	353	504	497.74	0.73	6909	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	539	-15.12	1.05	12	0.05	-33.00	474.00	664	20231201	-24.85	352	20230726	41.76	637	-21.66	20240103	405	23.21	20240408	664	-24.85	20231201	352	41.76	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
112	20240510	100514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	-4	5	-0.79	22425097	45052	16.36	495	508	495	655	353	504	497.76	0.73	4361	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	540	-15.15	1.05	12	0.04	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
113	20240510	090515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	498	-6	5	-1.19	3478602	6918	2.51	495	504	495	655	353	504	502.83	0.73	-5580	522	512	498	488	474	518	494	540	151	500	350	1	1	108008044	538	-15.09	1.05	12	0.01	-33.00	474.00	664	20231201	-25.00	352	20230726	41.48	637	-21.82	20240103	405	22.96	20240408	664	-25.00	20231201	352	41.48	20230726	0.52	N	065060	500	540 억	787075	N	N	N	N
114	20240509	160523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	504	4	2	0.80	135630886	273285	25.59	503	508	484	650	350	500	496.30	0.72	30535	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	544	-15.27	1.06	12	0.25	-33.00	474.00	664	20231201	-24.10	352	20230726	43.18	637	-20.88	20240103	405	24.44	20240408	664	-24.10	20231201	352	43.18	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
115	20240509	150526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	-4	5	-0.80	127057309	256156	23.99	503	508	484	650	350	500	496.02	0.72	29865	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	536	-15.03	1.05	12	0.24	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
116	20240509	140515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	-4	5	-0.80	106602964	214766	20.11	503	508	484	650	350	500	496.37	0.72	10272	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	536	-15.03	1.05	12	0.20	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
117	20240509	130514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	497	-3	5	-0.60	105403968	212351	19.88	503	508	484	650	350	500	496.37	0.72	10272	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	537	-15.06	1.05	12	0.20	-33.00	474.00	664	20231201	-25.15	352	20230726	41.19	637	-21.98	20240103	405	22.72	20240408	664	-25.15	20231201	352	41.19	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
118	20240509	120517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	496	-4	5	-0.80	99020301	199454	18.68	503	508	484	650	350	500	496.46	0.72	11766	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	536	-15.03	1.05	12	0.18	-33.00	474.00	664	20231201	-25.30	352	20230726	40.91	637	-22.14	20240103	405	22.47	20240408	664	-25.30	20231201	352	40.91	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
119	20240509	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	0	3	0.00	88918220	179144	16.77	503	508	484	650	350	500	496.35	0.72	8073	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	540	-15.15	1.05	12	0.17	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
120	20240509	100508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	499	-1	5	-0.20	66248629	133461	12.50	503	508	484	650	350	500	496.39	0.72	-6359	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	539	-15.12	1.05	12	0.12	-33.00	474.00	664	20231201	-24.85	352	20230726	41.76	637	-21.66	20240103	405	23.21	20240408	664	-24.85	20231201	352	41.76	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
121	20240509	090506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	506	6	2	1.20	2769968	5471	0.51	503	508	503	650	350	500	506.30	0.72	-4233	560	530	502	472	444	545	487	540	150	500	350	1	1	108008044	547	-15.33	1.07	12	0.01	-33.00	474.00	664	20231201	-23.80	352	20230726	43.75	637	-20.57	20240103	405	24.94	20240408	664	-23.80	20231201	352	43.75	20230726	0.52	N	065060	500	540 억	775224	N	N	N	N
122	20240508	160504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	22	2	4.60	539185908	1066346	331.84	474	532	474	621	335	478	505.64	0.60	109799	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	540	-15.15	1.05	12	0.99	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
123	20240508	150510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	495	17	2	3.56	524797430	1037465	322.85	474	532	474	621	335	478	505.85	0.60	106773	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	535	-15.00	1.04	12	0.96	-33.00	474.00	664	20231201	-25.45	352	20230726	40.62	637	-22.29	20240103	405	22.22	20240408	664	-25.45	20231201	352	40.62	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
124	20240508	140502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	506	28	2	5.86	418782858	825666	256.94	474	532	474	621	335	478	507.21	0.60	77140	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	547	-15.33	1.07	12	0.76	-33.00	474.00	664	20231201	-23.80	352	20230726	43.75	637	-20.57	20240103	405	24.94	20240408	664	-23.80	20231201	352	43.75	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
125	20240508	130501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	511	33	2	6.90	388257715	765589	238.25	474	532	474	621	335	478	507.14	0.60	41183	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	552	-15.48	1.08	12	0.71	-33.00	474.00	664	20231201	-23.04	352	20230726	45.17	637	-19.78	20240103	405	26.17	20240408	664	-23.04	20231201	352	45.17	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
126	20240508	120503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	502	24	2	5.02	359798272	709664	220.84	474	532	474	621	335	478	507.00	0.60	42908	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	542	-15.21	1.06	12	0.66	-33.00	474.00	664	20231201	-24.40	352	20230726	42.61	637	-21.19	20240103	405	23.95	20240408	664	-24.40	20231201	352	42.61	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
127	20240508	110538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	500	22	2	4.60	100707673	204742	63.71	474	500	474	621	335	478	491.88	0.60	28837	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	540	-15.15	1.05	12	0.19	-33.00	474.00	664	20231201	-24.70	352	20230726	42.05	637	-21.51	20240103	405	23.46	20240408	664	-24.70	20231201	352	42.05	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
128	20240508	100510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	492	14	2	2.93	41653855	85747	26.68	474	492	474	621	335	478	485.78	0.60	27321	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	531	-14.91	1.04	12	0.08	-33.00	474.00	664	20231201	-25.90	352	20230726	39.77	637	-22.76	20240103	405	21.48	20240408	664	-25.90	20231201	352	39.77	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
129	20240508	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	475	-3	5	-0.63	1603172	3378	1.05	474	475	474	621	335	478	474.59	0.60	-289	506	491	475	460	444	499	468	540	143	500	330	1	1	108008044	513	-14.39	1.00	12	0.00	-33.00	474.00	664	20231201	-28.46	352	20230726	34.94	637	-25.43	20240103	405	17.28	20240408	664	-28.46	20231201	352	34.94	20230726	0.53	N	065060	500	540 억	643579	N	N	N	N
130	20240503	160517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	0	3	0.00	67846424	145895	42.89	460	471	459	603	325	464	465.04	0.57	13861	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	501	-14.06	0.98	12	0.14	-33.00	474.00	664	20231201	-30.12	352	20230726	31.82	637	-27.16	20240103	405	14.57	20240408	664	-30.12	20231201	352	31.82	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
131	20240503	150517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	1	2	0.22	64168470	137974	40.56	460	471	459	603	325	464	465.08	0.57	13380	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	502	-14.09	0.98	12	0.13	-33.00	474.00	664	20231201	-29.97	352	20230726	32.10	637	-27.00	20240103	405	14.81	20240408	664	-29.97	20231201	352	32.10	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
132	20240503	140517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	0	3	0.00	55136863	118592	34.86	460	471	459	603	325	464	464.93	0.57	8765	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	501	-14.06	0.98	12	0.11	-33.00	474.00	664	20231201	-30.12	352	20230726	31.82	637	-27.16	20240103	405	14.57	20240408	664	-30.12	20231201	352	31.82	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
133	20240503	130518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	466	2	2	0.43	46488762	100011	29.40	460	471	459	603	325	464	464.84	0.57	7962	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	503	-14.12	0.98	12	0.09	-33.00	474.00	664	20231201	-29.82	352	20230726	32.39	637	-26.84	20240103	405	15.06	20240408	664	-29.82	20231201	352	32.39	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
134	20240503	120516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	1	2	0.22	43797194	94236	27.70	460	471	459	603	325	464	464.76	0.57	7397	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	502	-14.09	0.98	12	0.09	-33.00	474.00	664	20231201	-29.97	352	20230726	32.10	637	-27.00	20240103	405	14.81	20240408	664	-29.97	20231201	352	32.10	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
135	20240503	110515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	466	2	2	0.43	42736716	91960	27.03	460	471	459	603	325	464	464.73	0.57	7397	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	503	-14.12	0.98	12	0.09	-33.00	474.00	664	20231201	-29.82	352	20230726	32.39	637	-26.84	20240103	405	15.06	20240408	664	-29.82	20231201	352	32.39	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
136	20240503	100513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	5	2	1.08	36449375	78481	23.07	460	471	459	603	325	464	464.44	0.57	6305	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	507	-14.21	0.99	12	0.07	-33.00	474.00	664	20231201	-29.37	352	20230726	33.24	637	-26.37	20240103	405	15.80	20240408	664	-29.37	20231201	352	33.24	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
137	20240503	090512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	471	7	2	1.51	513492	1117	0.33	460	471	459	603	325	464	459.71	0.57	260	486	475	460	449	434	480	454	540	139	500	320	1	1	108008044	509	-14.27	0.99	12	0.00	-33.00	474.00	664	20231201	-29.07	352	20230726	33.81	637	-26.06	20240103	405	16.30	20240408	664	-29.07	20231201	352	33.81	20230726	0.52	N	065060	500	540 억	620639	N	N	N	N
138	20240502	160511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	6	2	1.31	157029257	339674	204.28	445	471	445	595	321	458	462.29	0.55	28128	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	501	-14.06	0.98	12	0.31	-33.00	474.00	664	20231201	-30.12	352	20230726	31.82	637	-27.16	20240103	405	14.57	20240408	664	-30.12	20231201	352	31.82	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
139	20240502	150513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	7	2	1.53	148493189	321249	193.20	445	471	445	595	321	458	462.24	0.55	27317	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	502	-14.09	0.98	12	0.30	-33.00	474.00	664	20231201	-29.97	352	20230726	32.10	637	-27.00	20240103	405	14.81	20240408	664	-29.97	20231201	352	32.10	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
140	20240502	140509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	5	2	1.09	136383013	295075	177.46	445	471	445	595	321	458	462.20	0.55	20456	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	500	-14.03	0.98	12	0.27	-33.00	474.00	664	20231201	-30.27	352	20230726	31.53	637	-27.32	20240103	405	14.32	20240408	664	-30.27	20231201	352	31.53	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
141	20240502	130509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	7	2	1.53	130466463	282349	169.81	445	471	445	595	321	458	462.08	0.55	18768	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	502	-14.09	0.98	12	0.26	-33.00	474.00	664	20231201	-29.97	352	20230726	32.10	637	-27.00	20240103	405	14.81	20240408	664	-29.97	20231201	352	32.10	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
142	20240502	120508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	11	2	2.40	91905243	199726	120.12	445	469	445	595	321	458	460.16	0.55	9798	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	507	-14.21	0.99	12	0.18	-33.00	474.00	664	20231201	-29.37	352	20230726	33.24	637	-26.37	20240103	405	15.80	20240408	664	-29.37	20231201	352	33.24	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
143	20240502	110507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	5	2	1.09	61038912	133371	80.21	445	465	445	595	321	458	457.66	0.55	4380	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	500	-14.03	0.98	12	0.12	-33.00	474.00	664	20231201	-30.27	352	20230726	31.53	637	-27.32	20240103	405	14.32	20240408	664	-30.27	20231201	352	31.53	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
144	20240502	100506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	4	2	0.87	25916519	56985	34.27	445	462	445	595	321	458	454.80	0.55	2164	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	499	-14.00	0.97	12	0.05	-33.00	474.00	664	20231201	-30.42	352	20230726	31.25	637	-27.47	20240103	405	14.07	20240408	664	-30.42	20231201	352	31.25	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N
145	20240502	090507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	455	-3	5	-0.66	2746153	6168	3.71	445	456	445	595	321	458	445.23	0.55	-10	466	462	456	452	446	464	454	540	137	500	320	1	1	108008044	491	-13.79	0.96	12	0.01	-33.00	474.00	664	20231201	-31.48	352	20230726	29.26	637	-28.57	20240103	405	12.35	20240408	664	-31.48	20231201	352	29.26	20230726	0.53	N	065060	500	540 억	593354	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History