KissMeData/130500/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	20240628	160850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-95	5	-3.38	123579350	45350	189.66	2795	2795	2705	3650	1970	2810	2725.01	0.94	2006	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	395	18.34	0.50	12	0.31	148.00	5394.00	3710	20230703	-26.82	2405	20231031	12.89	3390	-19.91	20240416	2540	6.89	20240321	3710	-26.82	20230703	2405	12.89	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
3	20240628	150903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-80	5	-2.85	119711810	43928	183.71	2795	2795	2705	3650	1970	2810	2725.18	0.94	2105	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	397	18.45	0.51	12	0.30	148.00	5394.00	3710	20230703	-26.42	2405	20231031	13.51	3390	-19.47	20240416	2540	7.48	20240321	3710	-26.42	20230703	2405	13.51	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
4	20240628	140901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-80	5	-2.85	118287255	43406	181.53	2795	2795	2705	3650	1970	2810	2725.14	0.94	2134	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	397	18.45	0.51	12	0.30	148.00	5394.00	3710	20230703	-26.42	2405	20231031	13.51	3390	-19.47	20240416	2540	7.48	20240321	3710	-26.42	20230703	2405	13.51	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
5	20240628	130901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-90	5	-3.20	75285720	27580	115.34	2795	2795	2705	3650	1970	2810	2729.72	0.94	1810	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	396	18.38	0.50	12	0.19	148.00	5394.00	3710	20230703	-26.68	2405	20231031	13.10	3390	-19.76	20240416	2540	7.09	20240321	3710	-26.68	20230703	2405	13.10	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
6	20240628	120900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-95	5	-3.38	69952630	25621	107.15	2795	2795	2705	3650	1970	2810	2730.28	0.94	1849	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	395	18.34	0.50	12	0.18	148.00	5394.00	3710	20230703	-26.82	2405	20231031	12.89	3390	-19.91	20240416	2540	6.89	20240321	3710	-26.82	20230703	2405	12.89	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
7	20240628	110845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-95	5	-3.38	66326860	24287	101.57	2795	2795	2705	3650	1970	2810	2730.96	0.94	1849	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	395	18.34	0.50	12	0.17	148.00	5394.00	3710	20230703	-26.82	2405	20231031	12.89	3390	-19.91	20240416	2540	6.89	20240321	3710	-26.82	20230703	2405	12.89	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
8	20240628	100842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-90	5	-3.20	49616600	18138	75.86	2795	2795	2710	3650	1970	2810	2735.51	0.94	1728	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	396	18.38	0.50	12	0.12	148.00	5394.00	3710	20230703	-26.68	2405	20231031	13.10	3390	-19.76	20240416	2540	7.09	20240321	3710	-26.68	20230703	2405	13.10	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
9	20240628	090844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-30	5	-1.07	1202435	431	1.80	2795	2795	2780	3650	1970	2810	2789.87	0.94	57	2880	2845	2810	2775	2740	2845	2775	73	840	500	1960	5	1	14545052	404	18.78	0.52	12	0.00	148.00	5394.00	3710	20230703	-25.07	2405	20231031	15.59	3390	-17.99	20240416	2540	9.45	20240321	3710	-25.07	20230703	2405	15.59	20231031	1.54	N	130500	500	72 억	136500	N	N	N	N
10	20240627	160837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	66828145	23911	73.00	2810	2845	2775	3650	1970	2810	2794.87	0.95	-1925	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	409	18.99	0.52	12	0.16	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3710	-24.26	20230703	2405	16.84	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
11	20240627	150844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	5	2	0.18	65692900	23507	71.76	2810	2845	2775	3650	1970	2810	2794.61	0.95	-1905	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	409	19.02	0.52	12	0.16	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3710	-24.12	20230703	2405	17.05	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
12	20240627	140841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-25	5	-0.89	58998470	21122	64.48	2810	2845	2775	3650	1970	2810	2793.22	0.95	87	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	405	18.82	0.52	12	0.15	148.00	5394.00	3720	20230621	-25.13	2405	20231031	15.80	3390	-17.85	20240416	2540	9.65	20240321	3710	-24.93	20230703	2405	15.80	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
13	20240627	130841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	57853000	20711	63.23	2810	2845	2775	3650	1970	2810	2793.35	0.95	-44	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	409	18.99	0.52	12	0.14	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3710	-24.26	20230703	2405	16.84	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
14	20240627	120843	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-10	5	-0.36	38718850	13842	42.26	2810	2845	2785	3650	1970	2810	2797.20	0.95	126	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	407	18.92	0.52	12	0.10	148.00	5394.00	3720	20230621	-24.73	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3710	-24.53	20230703	2405	16.42	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
15	20240627	110842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-10	5	-0.36	26342940	9409	28.72	2810	2845	2785	3650	1970	2810	2799.76	0.95	26	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	407	18.92	0.52	12	0.06	148.00	5394.00	3720	20230621	-24.73	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3710	-24.53	20230703	2405	16.42	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
16	20240627	100842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	21105675	7538	23.01	2810	2845	2785	3650	1970	2810	2799.90	0.95	-535	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	408	18.95	0.52	12	0.05	148.00	5394.00	3720	20230621	-24.60	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3710	-24.39	20230703	2405	16.63	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
17	20240627	090841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	20	2	0.71	2255355	801	2.45	2810	2830	2810	3650	1970	2810	2815.67	0.95	107	2850	2830	2810	2790	2770	2840	2800	73	840	500	1960	5	1	14545052	412	19.12	0.52	12	0.01	148.00	5394.00	3720	20230621	-23.92	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3710	-23.72	20230703	2405	17.67	20231031	1.54	N	130500	500	72 억	138334	N	N	N	N
18	20240626	160839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-10	5	-0.35	92211135	32736	103.70	2800	2830	2790	3665	1975	2820	2816.81	0.96	-710	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	409	18.99	0.52	12	0.23	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3710	-24.26	20230703	2405	16.84	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
19	20240626	150841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-5	5	-0.18	86860135	30827	97.66	2800	2830	2790	3665	1975	2820	2817.66	0.96	-686	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	409	19.02	0.52	12	0.21	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3710	-24.12	20230703	2405	17.05	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
20	20240626	140840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	5	2	0.18	57099600	20290	64.28	2800	2830	2790	3665	1975	2820	2814.17	0.96	-686	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	411	19.09	0.52	12	0.14	148.00	5394.00	3720	20230621	-24.06	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3710	-23.85	20230703	2405	17.46	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
21	20240626	130841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-20	5	-0.71	39817415	14172	44.89	2800	2830	2790	3665	1975	2820	2809.58	0.96	-8	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	407	18.92	0.52	12	0.10	148.00	5394.00	3720	20230621	-24.73	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3710	-24.53	20230703	2405	16.42	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
22	20240626	120840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-25	5	-0.89	36606455	13034	41.29	2800	2825	2790	3665	1975	2820	2808.54	0.96	127	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	407	18.89	0.52	12	0.09	148.00	5394.00	3720	20230621	-24.87	2405	20231031	16.22	3390	-17.55	20240416	2540	10.04	20240321	3710	-24.66	20230703	2405	16.22	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
23	20240626	110841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-15	5	-0.53	23315240	8280	26.23	2800	2825	2795	3665	1975	2820	2815.85	0.96	162	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	408	18.95	0.52	12	0.06	148.00	5394.00	3720	20230621	-24.60	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3710	-24.39	20230703	2405	16.63	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
24	20240626	100839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	0	3	0.00	21221315	7534	23.87	2800	2825	2795	3665	1975	2820	2816.74	0.96	60	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	410	19.05	0.52	12	0.05	148.00	5394.00	3720	20230621	-24.19	2405	20231031	17.26	3390	-16.81	20240416	2540	11.02	20240321	3710	-23.99	20230703	2405	17.26	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
25	20240626	090841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-20	5	-0.71	1845200	659	2.09	2800	2800	2800	3665	1975	2820	2800.00	0.96	77	2863	2841	2798	2776	2733	2852	2787	73	845	500	1970	5	1	14545052	407	18.92	0.52	12	0.00	148.00	5394.00	3720	20230621	-24.73	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3710	-24.53	20230703	2405	16.42	20231031	1.56	N	130500	500	72 억	139044	N	N	N	N
26	20240625	160838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	60	2	2.17	87675800	31447	106.25	2755	2820	2755	3585	1935	2760	2788.00	0.91	6423	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	410	19.05	0.52	12	0.22	148.00	5394.00	3720	20230621	-24.19	2405	20231031	17.26	3390	-16.81	20240416	2540	11.02	20240321	3710	-23.99	20230703	2405	17.26	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
27	20240625	150836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	30	2	1.09	83777945	30063	101.58	2755	2815	2755	3585	1935	2760	2786.75	0.91	6755	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	406	18.85	0.52	12	0.21	148.00	5394.00	3720	20230621	-25.00	2405	20231031	16.01	3390	-17.70	20240416	2540	9.84	20240321	3710	-24.80	20230703	2405	16.01	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
28	20240625	140839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	50	2	1.81	77097775	27675	93.51	2755	2815	2755	3585	1935	2760	2785.83	0.91	5411	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	409	18.99	0.52	12	0.19	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3710	-24.26	20230703	2405	16.84	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
29	20240625	130840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	45	2	1.63	53665685	19312	65.25	2755	2805	2755	3585	1935	2760	2778.88	0.91	5245	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	408	18.95	0.52	12	0.13	148.00	5394.00	3720	20230621	-24.60	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3710	-24.39	20230703	2405	16.63	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
30	20240625	120842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	25	2	0.91	38925590	14004	47.32	2755	2805	2755	3585	1935	2760	2779.61	0.91	1424	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	405	18.82	0.52	12	0.10	148.00	5394.00	3720	20230621	-25.13	2405	20231031	15.80	3390	-17.85	20240416	2540	9.65	20240321	3710	-24.93	20230703	2405	15.80	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
31	20240625	110841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	15	2	0.54	24890385	8981	30.35	2755	2795	2755	3585	1935	2760	2771.45	0.91	-102	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	404	18.75	0.51	12	0.06	148.00	5394.00	3720	20230621	-25.40	2405	20231031	15.38	3390	-18.14	20240416	2540	9.25	20240321	3710	-25.20	20230703	2405	15.38	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
32	20240625	100838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	25	2	0.91	20389855	7364	24.88	2755	2795	2755	3585	1935	2760	2768.86	0.91	-97	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	405	18.82	0.52	12	0.05	148.00	5394.00	3720	20230621	-25.13	2405	20231031	15.80	3390	-17.85	20240416	2540	9.65	20240321	3710	-24.93	20230703	2405	15.80	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
33	20240625	090839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	15	2	0.54	4687815	1701	5.75	2755	2775	2755	3585	1935	2760	2755.92	0.91	40	2850	2805	2735	2690	2620	2827	2712	73	825	500	1930	5	1	14545052	404	18.75	0.51	12	0.01	148.00	5394.00	3720	20230621	-25.40	2405	20231031	15.38	3390	-18.14	20240416	2540	9.25	20240321	3710	-25.20	20230703	2405	15.38	20231031	1.56	N	130500	500	72 억	132667	N	N	N	N
34	20240624	160835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	90	2	3.37	80613200	29596	57.39	2670	2780	2665	3470	1870	2670	2723.79	0.91	75	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	401	18.65	0.51	12	0.20	148.00	5394.00	3720	20230621	-25.81	2405	20231031	14.76	3390	-18.58	20240416	2540	8.66	20240321	3710	-25.61	20230703	2405	14.76	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
35	20240624	150836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	85	2	3.18	77456260	28452	55.17	2670	2780	2665	3470	1870	2670	2722.35	0.91	12	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	401	18.61	0.51	12	0.20	148.00	5394.00	3720	20230621	-25.94	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3710	-25.74	20230703	2405	14.55	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
36	20240624	140837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	85	2	3.18	71604480	26339	51.07	2670	2780	2665	3470	1870	2670	2718.57	0.91	543	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	401	18.61	0.51	12	0.18	148.00	5394.00	3720	20230621	-25.94	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3710	-25.74	20230703	2405	14.55	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
37	20240624	130834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	85	2	3.18	54141495	19970	38.72	2670	2755	2665	3470	1870	2670	2711.14	0.91	686	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	401	18.61	0.51	12	0.14	148.00	5394.00	3720	20230621	-25.94	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3710	-25.74	20230703	2405	14.55	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
38	20240624	120836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	60	2	2.25	45596425	16856	32.69	2670	2745	2665	3470	1870	2670	2705.06	0.91	269	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	397	18.45	0.51	12	0.12	148.00	5394.00	3720	20230621	-26.61	2405	20231031	13.51	3390	-19.47	20240416	2540	7.48	20240321	3710	-26.42	20230703	2405	13.51	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
39	20240624	110838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	55	2	2.06	40446035	14967	29.02	2670	2745	2665	3470	1870	2670	2702.35	0.91	301	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	396	18.41	0.51	12	0.10	148.00	5394.00	3720	20230621	-26.75	2405	20231031	13.31	3390	-19.62	20240416	2540	7.28	20240321	3710	-26.55	20230703	2405	13.31	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
40	20240624	100836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	40	2	1.50	24669490	9182	17.80	2670	2710	2665	3470	1870	2670	2686.72	0.91	206	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	394	18.31	0.50	12	0.06	148.00	5394.00	3720	20230621	-27.15	2405	20231031	12.68	3390	-20.06	20240416	2540	6.69	20240321	3710	-26.95	20230703	2405	12.68	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
41	20240624	090836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	5	2	0.19	11177660	4182	8.11	2670	2675	2665	3470	1870	2670	2672.80	0.91	-469	2770	2720	2680	2630	2590	2700	2610	73	800	500	1860	5	1	14545052	389	18.07	0.50	12	0.03	148.00	5394.00	3720	20230621	-28.09	2405	20231031	11.23	3390	-21.09	20240416	2540	5.31	20240321	3710	-27.90	20230703	2405	11.23	20231031	1.55	N	130500	500	72 억	132598	N	N	N	N
42	20240621	160808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-60	5	-2.20	136601065	51059	158.55	2725	2730	2640	3545	1915	2730	2675.37	0.99	-10832	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	388	18.04	0.49	12	0.35	148.00	5394.00	3720	20230621	-28.23	2405	20231031	11.02	3390	-21.24	20240416	2540	5.12	20240321	3720	-28.23	20230621	2405	11.02	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
43	20240621	150808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-65	5	-2.38	131339185	49086	152.42	2725	2730	2640	3545	1915	2730	2675.70	0.99	-10539	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	388	18.01	0.49	12	0.34	148.00	5394.00	3720	20230621	-28.36	2405	20231031	10.81	3390	-21.39	20240416	2540	4.92	20240321	3720	-28.36	20230621	2405	10.81	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
44	20240621	140807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-70	5	-2.56	124292240	46440	144.21	2725	2730	2640	3545	1915	2730	2676.40	0.99	-10814	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	387	17.97	0.49	12	0.32	148.00	5394.00	3720	20230621	-28.49	2405	20231031	10.60	3390	-21.53	20240416	2540	4.72	20240321	3720	-28.49	20230621	2405	10.60	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
45	20240621	130808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-60	5	-2.20	113114845	42248	131.19	2725	2730	2640	3545	1915	2730	2677.40	0.99	-10479	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	388	18.04	0.49	12	0.29	148.00	5394.00	3720	20230621	-28.23	2405	20231031	11.02	3390	-21.24	20240416	2540	5.12	20240321	3720	-28.23	20230621	2405	11.02	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
46	20240621	120812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-65	5	-2.38	105882030	39527	122.74	2725	2730	2640	3545	1915	2730	2678.73	0.99	-10263	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	388	18.01	0.49	12	0.27	148.00	5394.00	3720	20230621	-28.36	2405	20231031	10.81	3390	-21.39	20240416	2540	4.92	20240321	3720	-28.36	20230621	2405	10.81	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
47	20240621	110809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-80	5	-2.93	102649575	38313	118.97	2725	2730	2640	3545	1915	2730	2679.24	0.99	-10904	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	385	17.91	0.49	12	0.26	148.00	5394.00	3720	20230621	-28.76	2405	20231031	10.19	3390	-21.83	20240416	2540	4.33	20240321	3720	-28.76	20230621	2405	10.19	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
48	20240621	100806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-55	5	-2.01	78848020	29375	91.22	2725	2730	2640	3545	1915	2730	2684.19	0.99	-10904	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	389	18.07	0.50	12	0.20	148.00	5394.00	3720	20230621	-28.09	2405	20231031	11.23	3390	-21.09	20240416	2540	5.31	20240321	3720	-28.09	20230621	2405	11.23	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
49	20240621	090811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-10	5	-0.37	5919905	2174	6.75	2725	2730	2720	3545	1915	2730	2723.05	0.99	-67	2863	2796	2763	2696	2663	2780	2680	73	815	500	1910	5	1	14545052	396	18.38	0.50	12	0.01	148.00	5394.00	3720	20230621	-26.88	2405	20231031	13.10	3390	-19.76	20240416	2540	7.09	20240321	3720	-26.88	20230621	2405	13.10	20231031	1.54	N	130500	500	72 억	143422	N	N	N	N
50	20240620	160805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-100	5	-3.53	89979975	32150	183.20	2830	2830	2730	3675	1985	2830	2800.51	1.00	-2405	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	397	18.45	0.51	12	0.22	148.00	5394.00	3720	20230621	-26.61	2405	20231031	13.51	3390	-19.47	20240416	2540	7.48	20240321	3720	-26.61	20230621	2405	13.51	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
51	20240620	150806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-45	5	-1.59	78527770	27979	159.43	2830	2830	2780	3675	1985	2830	2806.67	1.00	-1965	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	405	18.82	0.52	12	0.19	148.00	5394.00	3720	20230621	-25.13	2405	20231031	15.80	3390	-17.85	20240416	2540	9.65	20240321	3720	-25.13	20230621	2405	15.80	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
52	20240620	140807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-30	5	-1.06	63168450	22472	128.05	2830	2830	2795	3675	1985	2830	2810.98	1.00	-270	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	407	18.92	0.52	12	0.15	148.00	5394.00	3720	20230621	-24.73	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3720	-24.73	20230621	2405	16.42	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
53	20240620	130806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-20	5	-0.71	34676790	12307	70.13	2830	2830	2810	3675	1985	2830	2817.65	1.00	332	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	409	18.99	0.52	12	0.08	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3720	-24.46	20230621	2405	16.84	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
54	20240620	120805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	32962275	11697	66.65	2830	2830	2810	3675	1985	2830	2818.01	1.00	332	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	409	19.02	0.52	12	0.08	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
55	20240620	110807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-20	5	-0.71	32030305	11366	64.77	2830	2830	2810	3675	1985	2830	2818.08	1.00	332	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	409	18.99	0.52	12	0.08	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3720	-24.46	20230621	2405	16.84	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
56	20240620	100805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	13510045	4790	27.30	2830	2830	2810	3675	1985	2830	2820.47	1.00	0	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	409	19.02	0.52	12	0.03	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
57	20240620	090812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	1631060	579	3.30	2830	2830	2810	3675	1985	2830	2817.03	1.00	0	2846	2837	2821	2812	2796	2842	2817	73	845	500	1980	5	1	14545052	409	19.02	0.52	12	0.00	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.54	N	130500	500	72 억	145838	N	N	N	N
58	20240619	160802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	10	2	0.35	49419440	17549	75.39	2810	2830	2805	3665	1975	2820	2816.08	1.01	-667	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	412	19.12	0.52	12	0.12	148.00	5394.00	3720	20230621	-23.92	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3720	-23.92	20230621	2405	17.67	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
59	20240619	150801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	10	2	0.35	48354385	17172	73.77	2810	2830	2805	3665	1975	2820	2815.89	1.01	-506	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	412	19.12	0.52	12	0.12	148.00	5394.00	3720	20230621	-23.92	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3720	-23.92	20230621	2405	17.67	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
60	20240619	140808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	10	2	0.35	46899165	16657	71.56	2810	2830	2805	3665	1975	2820	2815.58	1.01	-348	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	412	19.12	0.52	12	0.11	148.00	5394.00	3720	20230621	-23.92	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3720	-23.92	20230621	2405	17.67	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
61	20240619	130759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-5	5	-0.18	34125865	12131	52.11	2810	2830	2805	3665	1975	2820	2813.11	1.01	-316	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	409	19.02	0.52	12	0.08	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
62	20240619	120801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	5	2	0.18	29727375	10570	45.41	2810	2830	2805	3665	1975	2820	2812.43	1.01	-100	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	411	19.09	0.52	12	0.07	148.00	5394.00	3720	20230621	-24.06	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3720	-24.06	20230621	2405	17.46	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
63	20240619	110803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-10	5	-0.35	21373885	7599	32.64	2810	2830	2805	3665	1975	2820	2812.72	1.01	-75	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	409	18.99	0.52	12	0.05	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3720	-24.46	20230621	2405	16.84	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
64	20240619	100804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-5	5	-0.18	17572585	6247	26.84	2810	2830	2805	3665	1975	2820	2812.96	1.01	-75	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	409	19.02	0.52	12	0.04	148.00	5394.00	3720	20230621	-24.33	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
65	20240619	090810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-10	5	-0.35	2869010	1021	4.39	2810	2810	2810	3665	1975	2820	2810.00	1.01	-135	2910	2865	2840	2795	2770	2852	2782	73	845	500	1970	5	1	14545052	409	18.99	0.52	12	0.01	148.00	5394.00	3720	20230621	-24.46	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3720	-24.46	20230621	2405	16.84	20231031	1.55	N	130500	500	72 억	146370	N	N	N	N
66	20240618	160757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-70	5	-2.42	66037555	23278	87.78	2855	2885	2815	3755	2025	2890	2837.34	1.06	-6037	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	410	19.05	0.52	12	0.16	148.00	5394.00	3720	20230621	-24.19	2405	20231031	17.26	3390	-16.81	20240416	2540	11.02	20240321	3720	-24.19	20230621	2405	17.26	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
67	20240618	150756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-65	5	-2.25	52573480	18510	69.80	2855	2885	2820	3755	2025	2890	2840.27	1.06	-5236	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	411	19.09	0.52	12	0.13	148.00	5394.00	3720	20230621	-24.06	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3720	-24.06	20230621	2405	17.46	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
68	20240618	140758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-70	5	-2.42	44930845	15806	59.60	2855	2885	2820	3755	2025	2890	2842.64	1.06	-5010	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	410	19.05	0.52	12	0.11	148.00	5394.00	3720	20230621	-24.19	2405	20231031	17.26	3390	-16.81	20240416	2540	11.02	20240321	3720	-24.19	20230621	2405	17.26	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
69	20240618	130802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-70	5	-2.42	42653660	14999	56.56	2855	2885	2820	3755	2025	2890	2843.77	1.06	-4862	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	410	19.05	0.52	12	0.10	148.00	5394.00	3720	20230621	-24.19	2405	20231031	17.26	3390	-16.81	20240416	2540	11.02	20240321	3720	-24.19	20230621	2405	17.26	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
70	20240618	120801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-65	5	-2.25	41109025	14452	54.50	2855	2885	2825	3755	2025	2890	2844.52	1.06	-4659	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	411	19.09	0.52	12	0.10	148.00	5394.00	3720	20230621	-24.06	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3720	-24.06	20230621	2405	17.46	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
71	20240618	110759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-55	5	-1.90	23773075	8337	31.44	2855	2885	2835	3755	2025	2890	2851.51	1.06	-3864	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	412	19.16	0.53	12	0.06	148.00	5394.00	3720	20230621	-23.79	2405	20231031	17.88	3390	-16.37	20240416	2540	11.61	20240321	3720	-23.79	20230621	2405	17.88	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
72	20240618	100758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	-25	5	-0.87	16084460	5634	21.25	2855	2885	2845	3755	2025	2890	2854.89	1.06	-2805	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	417	19.36	0.53	12	0.04	148.00	5394.00	3720	20230621	-22.98	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3720	-22.98	20230621	2405	19.13	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
73	20240618	090807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	-20	5	-0.69	4454895	1560	5.88	2855	2885	2855	3755	2025	2890	2855.70	1.06	-183	2940	2915	2865	2840	2790	2927	2852	73	865	500	2020	5	1	14545052	417	19.39	0.53	12	0.01	148.00	5394.00	3720	20230621	-22.85	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.60	N	130500	500	72 억	153848	N	N	N	N
74	20240617	160753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	60	2	2.12	75562195	26518	129.08	2830	2890	2815	3675	1985	2830	2849.14	1.01	6301	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	420	19.53	0.54	12	0.18	148.00	5394.00	3900	20230609	-25.90	2405	20231031	20.17	3390	-14.75	20240416	2540	13.78	20240321	3720	-22.31	20230621	2405	20.17	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
75	20240617	150759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	30	2	1.06	68864825	24197	117.78	2830	2890	2815	3675	1985	2830	2846.01	1.01	6062	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	416	19.32	0.53	12	0.17	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
76	20240617	140751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	50	2	1.77	51264750	18035	87.79	2830	2890	2815	3675	1985	2830	2842.51	1.01	6338	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	419	19.46	0.53	12	0.12	148.00	5394.00	3900	20230609	-26.15	2405	20231031	19.75	3390	-15.04	20240416	2540	13.39	20240321	3720	-22.58	20230621	2405	19.75	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
77	20240617	130750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	45	2	1.59	43078285	15190	73.94	2830	2875	2815	3675	1985	2830	2835.96	1.01	6394	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	418	19.43	0.53	12	0.10	148.00	5394.00	3900	20230609	-26.28	2405	20231031	19.54	3390	-15.19	20240416	2540	13.19	20240321	3720	-22.72	20230621	2405	19.54	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
78	20240617	120752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	30	2	1.06	38497025	13591	66.16	2830	2865	2815	3675	1985	2830	2832.54	1.01	6028	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	416	19.32	0.53	12	0.09	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
79	20240617	110745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	25	2	0.88	34480110	12185	59.31	2830	2860	2815	3675	1985	2830	2829.72	1.01	5972	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	415	19.29	0.53	12	0.08	148.00	5394.00	3900	20230609	-26.79	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3720	-23.25	20230621	2405	18.71	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
80	20240617	100745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	15	2	0.53	23518910	8327	40.53	2830	2845	2815	3675	1985	2830	2824.42	1.01	4616	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	414	19.22	0.53	12	0.06	148.00	5394.00	3900	20230609	-27.05	2405	20231031	18.30	3390	-16.08	20240416	2540	12.01	20240321	3720	-23.52	20230621	2405	18.30	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
81	20240617	090751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	3706525	1313	6.39	2830	2830	2815	3675	1985	2830	2822.94	1.01	-259	2903	2866	2848	2811	2793	2857	2802	73	845	500	1980	5	1	14545052	409	19.02	0.52	12	0.01	148.00	5394.00	3900	20230609	-27.82	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3720	-24.33	20230621	2405	17.05	20231031	1.60	N	130500	500	72 억	147524	N	N	N	N
82	20240614	160643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	-40	5	-1.39	58530790	20544	94.61	2870	2885	2830	3730	2010	2870	2849.05	1.03	-2264	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	412	19.12	0.52	12	0.14	148.00	5394.00	3900	20230609	-27.44	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3720	-23.92	20230621	2405	17.67	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
83	20240614	150645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-30	5	-1.05	50450435	17694	81.48	2870	2885	2830	3730	2010	2870	2851.27	1.03	-1854	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	413	19.19	0.53	12	0.12	148.00	5394.00	3900	20230609	-27.18	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3720	-23.66	20230621	2405	18.09	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
84	20240614	140644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-15	5	-0.52	41325100	14487	66.71	2870	2885	2830	3730	2010	2870	2852.56	1.03	-1854	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	415	19.29	0.53	12	0.10	148.00	5394.00	3900	20230609	-26.79	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3720	-23.25	20230621	2405	18.71	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
85	20240614	130643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-15	5	-0.52	38457850	13484	62.10	2870	2885	2830	3730	2010	2870	2852.11	1.03	-1854	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	415	19.29	0.53	12	0.09	148.00	5394.00	3900	20230609	-26.79	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3720	-23.25	20230621	2405	18.71	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
86	20240614	120647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-10	5	-0.35	31934200	11198	51.57	2870	2885	2830	3730	2010	2870	2851.78	1.03	-1793	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	416	19.32	0.53	12	0.08	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
87	20240614	110738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-10	5	-0.35	30221990	10598	48.80	2870	2885	2830	3730	2010	2870	2851.67	1.03	-1793	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	416	19.32	0.53	12	0.07	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
88	20240614	100735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	10	2	0.35	22761760	7989	36.79	2870	2880	2835	3730	2010	2870	2849.14	1.03	-1183	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	419	19.46	0.53	12	0.05	148.00	5394.00	3900	20230609	-26.15	2405	20231031	19.75	3390	-15.04	20240416	2540	13.39	20240321	3720	-22.58	20230621	2405	19.75	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
89	20240614	090740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-10	5	-0.35	3962830	1383	6.37	2870	2870	2860	3730	2010	2870	2865.39	1.03	-639	2916	2892	2866	2842	2816	2880	2830	73	860	500	2000	5	1	14545052	416	19.32	0.53	12	0.01	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.59	N	130500	500	72 억	149617	N	N	N	N
90	20240613	160729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	-5	5	-0.17	61371760	21466	175.00	2890	2890	2840	3735	2015	2875	2859.02	1.04	-1471	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	417	19.39	0.53	12	0.15	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
91	20240613	150741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-35	5	-1.22	59367010	20763	169.27	2890	2890	2840	3735	2015	2875	2859.27	1.04	-1724	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	413	19.19	0.53	12	0.14	148.00	5394.00	3900	20230609	-27.18	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3720	-23.66	20230621	2405	18.09	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
92	20240613	140735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	-10	5	-0.35	43488070	15193	123.86	2890	2890	2850	3735	2015	2875	2862.37	1.04	-1727	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	417	19.36	0.53	12	0.10	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3720	-22.98	20230621	2405	19.13	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
93	20240613	130734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	-5	5	-0.17	40077650	14001	114.14	2890	2890	2850	3735	2015	2875	2862.48	1.04	-1727	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	417	19.39	0.53	12	0.10	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
94	20240613	120736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	0	3	0.00	37268420	13018	106.13	2890	2890	2850	3735	2015	2875	2862.84	1.04	-1727	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	418	19.43	0.53	12	0.09	148.00	5394.00	3900	20230609	-26.28	2405	20231031	19.54	3390	-15.19	20240416	2540	13.19	20240321	3720	-22.72	20230621	2405	19.54	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
95	20240613	110729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-15	5	-0.52	35729940	12482	101.76	2890	2890	2850	3735	2015	2875	2862.52	1.04	-1642	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	416	19.32	0.53	12	0.09	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
96	20240613	100729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	-5	5	-0.17	22526350	7861	64.09	2890	2890	2850	3735	2015	2875	2865.58	1.04	-1594	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	417	19.39	0.53	12	0.05	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
97	20240613	090738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-15	5	-0.52	4388965	1526	12.44	2890	2890	2860	3735	2015	2875	2876.12	1.04	-1335	2975	2925	2890	2840	2805	2907	2822	73	860	500	2010	5	1	14545052	416	19.32	0.53	12	0.01	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.64	N	130500	500	72 억	151004	N	N	N	N
98	20240612	160723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	10	2	0.35	35238320	12256	27.61	2930	2940	2855	3720	2010	2865	2875.19	1.05	-1871	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	418	19.43	0.53	12	0.08	148.00	5394.00	3900	20230609	-26.28	2405	20231031	19.54	3390	-15.19	20240416	2540	13.19	20240321	3720	-22.72	20230621	2405	19.54	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
99	20240612	150734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-10	5	-0.35	34025765	11833	26.66	2930	2940	2855	3720	2010	2865	2875.50	1.05	-1731	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	415	19.29	0.53	12	0.08	148.00	5394.00	3900	20230609	-26.79	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3720	-23.25	20230621	2405	18.71	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
100	20240612	140727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	10	2	0.35	27614185	9591	21.61	2930	2940	2855	3720	2010	2865	2879.18	1.05	-711	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	418	19.43	0.53	12	0.07	148.00	5394.00	3900	20230609	-26.28	2405	20231031	19.54	3390	-15.19	20240416	2540	13.19	20240321	3720	-22.72	20230621	2405	19.54	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
101	20240612	130729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	5	2	0.17	24141345	8380	18.88	2930	2940	2855	3720	2010	2865	2880.83	1.05	-638	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	417	19.39	0.53	12	0.06	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
102	20240612	120725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	10	2	0.35	19377205	6724	15.15	2930	2940	2855	3720	2010	2865	2881.80	1.05	-209	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	418	19.43	0.53	12	0.05	148.00	5394.00	3900	20230609	-26.28	2405	20231031	19.54	3390	-15.19	20240416	2540	13.19	20240321	3720	-22.72	20230621	2405	19.54	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
103	20240612	110726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	5	2	0.17	15434725	5353	12.06	2930	2940	2855	3720	2010	2865	2883.38	1.05	317	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	417	19.39	0.53	12	0.04	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
104	20240612	100728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	5	2	0.17	13573095	4705	10.60	2930	2940	2855	3720	2010	2865	2884.82	1.05	482	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	417	19.39	0.53	12	0.03	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
105	20240612	090728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	5	2	0.17	4922780	1700	3.83	2930	2930	2855	3720	2010	2865	2895.75	1.05	-149	2955	2910	2860	2815	2765	2932	2837	73	855	500	2000	5	1	14545052	417	19.39	0.53	12	0.01	148.00	5394.00	3900	20230609	-26.41	2405	20231031	19.33	3390	-15.34	20240416	2540	12.99	20240321	3720	-22.85	20230621	2405	19.33	20231031	1.66	N	130500	500	72 억	152886	N	N	N	N
106	20240610	160720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-20	5	-0.70	89986720	31680	68.46	2855	2865	2825	3710	2000	2855	2840.39	1.02	3763	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	412	19.16	0.53	12	0.22	148.00	5394.00	3900	20230609	-27.31	2405	20231031	17.88	3390	-16.37	20240416	2540	11.61	20240321	3720	-23.79	20230621	2405	17.88	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
107	20240610	150728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	5	2	0.18	75758255	26663	57.62	2855	2865	2825	3710	2000	2855	2841.21	1.02	3964	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	416	19.32	0.53	12	0.18	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
108	20240610	140723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	10	2	0.35	68548075	24131	52.14	2855	2865	2825	3710	2000	2855	2840.54	1.02	2435	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	417	19.36	0.53	12	0.17	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3720	-22.98	20230621	2405	19.13	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
109	20240610	130721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	5	2	0.18	66200575	23308	50.37	2855	2865	2825	3710	2000	2855	2840.11	1.02	1982	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	416	19.32	0.53	12	0.16	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3720	-23.12	20230621	2405	18.92	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
110	20240610	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	59010745	20790	44.93	2855	2855	2825	3710	2000	2855	2838.25	1.02	1993	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	415	19.26	0.53	12	0.14	148.00	5394.00	3900	20230609	-26.92	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3720	-23.39	20230621	2405	18.50	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
111	20240610	110725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-30	5	-1.05	48674540	17154	37.07	2855	2855	2825	3710	2000	2855	2837.28	1.02	2666	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	411	19.09	0.52	12	0.12	148.00	5394.00	3900	20230609	-27.56	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3720	-24.06	20230621	2405	17.46	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
112	20240610	100722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-20	5	-0.70	32666665	11494	24.84	2855	2855	2825	3710	2000	2855	2841.82	1.02	806	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	412	19.16	0.53	12	0.08	148.00	5394.00	3900	20230609	-27.31	2405	20231031	17.88	3390	-16.37	20240416	2540	11.61	20240321	3720	-23.79	20230621	2405	17.88	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
113	20240610	090728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-10	5	-0.35	12130735	4253	9.19	2855	2855	2845	3710	2000	2855	2852.13	1.02	-197	2941	2897	2851	2807	2761	2920	2830	73	855	500	1990	5	1	14545052	414	19.22	0.53	12	0.03	148.00	5394.00	3900	20230609	-27.05	2405	20231031	18.30	3390	-16.08	20240416	2540	12.01	20240321	3720	-23.52	20230621	2405	18.30	20231031	1.66	N	130500	500	72 억	148619	N	N	N	N
114	20240607	160747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	5	2	0.18	131290795	46277	62.56	2850	2895	2805	3705	1995	2850	2837.06	0.91	15131	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	415	19.29	0.53	12	0.32	148.00	5394.00	3900	20230609	-26.79	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3900	-26.79	20230609	2405	18.71	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
115	20240607	150752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	15	2	0.53	126598685	44633	60.34	2850	2895	2805	3705	1995	2850	2836.44	0.91	15051	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	417	19.36	0.53	12	0.31	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3900	-26.54	20230609	2405	19.13	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
116	20240607	140747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	15	2	0.53	125054075	44094	59.61	2850	2895	2805	3705	1995	2850	2836.08	0.91	14676	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	417	19.36	0.53	12	0.30	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3900	-26.54	20230609	2405	19.13	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
117	20240607	130742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	15	2	0.53	109518780	38712	52.33	2850	2865	2805	3705	1995	2850	2829.07	0.91	13994	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	417	19.36	0.53	12	0.27	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3900	-26.54	20230609	2405	19.13	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
118	20240607	120747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	0	3	0.00	101052105	35746	48.32	2850	2855	2805	3705	1995	2850	2826.95	0.91	11776	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	415	19.26	0.53	12	0.25	148.00	5394.00	3900	20230609	-26.92	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3900	-26.92	20230609	2405	18.50	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
119	20240607	110736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-25	5	-0.88	82508740	29201	39.48	2850	2850	2805	3705	1995	2850	2825.55	0.91	9815	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	411	19.09	0.52	12	0.20	148.00	5394.00	3900	20230609	-27.56	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3900	-27.56	20230609	2405	17.46	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
120	20240607	100748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-35	5	-1.23	52632070	18595	25.14	2850	2850	2805	3705	1995	2850	2830.44	0.91	4601	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	409	19.02	0.52	12	0.13	148.00	5394.00	3900	20230609	-27.82	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3900	-27.82	20230609	2405	17.05	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
121	20240607	090746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-10	5	-0.35	5370230	1885	2.55	2850	2850	2840	3705	1995	2850	2848.93	0.91	-281	2940	2895	2855	2810	2770	2875	2790	73	855	500	1990	5	1	14545052	413	19.19	0.53	12	0.01	148.00	5394.00	3900	20230609	-27.18	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3900	-27.18	20230609	2405	18.09	20231031	1.67	N	130500	500	72 억	133049	N	N	N	N
122	20240605	160744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-55	5	-1.89	210100570	73960	194.40	2900	2900	2815	3775	2035	2905	2840.72	0.99	-10911	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	415	19.26	0.53	12	0.51	148.00	5394.00	3900	20230609	-26.92	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3900	-26.92	20230609	2405	18.50	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
123	20240605	150740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-70	5	-2.41	187295815	65948	173.34	2900	2900	2815	3775	2035	2905	2840.05	0.99	-7613	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	412	19.16	0.53	12	0.45	148.00	5394.00	3900	20230609	-27.31	2405	20231031	17.88	3390	-16.37	20240416	2540	11.61	20240321	3900	-27.31	20230609	2405	17.88	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
124	20240605	140743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-60	5	-2.07	149104095	52429	137.80	2900	2900	2825	3775	2035	2905	2843.92	0.99	-7364	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	414	19.22	0.53	12	0.36	148.00	5394.00	3900	20230609	-27.05	2405	20231031	18.30	3390	-16.08	20240416	2540	12.01	20240321	3900	-27.05	20230609	2405	18.30	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
125	20240605	130743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-45	5	-1.55	111581290	39203	103.04	2900	2900	2825	3775	2035	2905	2846.24	0.99	-6844	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	416	19.32	0.53	12	0.27	148.00	5394.00	3900	20230609	-26.67	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3900	-26.67	20230609	2405	18.92	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
126	20240605	120740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-65	5	-2.24	102400405	35966	94.53	2900	2900	2825	3775	2035	2905	2847.14	0.99	-6844	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	413	19.19	0.53	12	0.25	148.00	5394.00	3900	20230609	-27.18	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3900	-27.18	20230609	2405	18.09	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
127	20240605	110742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-60	5	-2.07	80869980	28381	74.60	2900	2900	2825	3775	2035	2905	2849.44	0.99	-6428	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	414	19.22	0.53	12	0.20	148.00	5394.00	3900	20230609	-27.05	2405	20231031	18.30	3390	-16.08	20240416	2540	12.01	20240321	3900	-27.05	20230609	2405	18.30	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
128	20240605	100741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	-40	5	-1.38	72943545	25600	67.29	2900	2900	2825	3775	2035	2905	2849.36	0.99	-6451	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	417	19.36	0.53	12	0.18	148.00	5394.00	3900	20230609	-26.54	2405	20231031	19.13	3390	-15.49	20240416	2540	12.80	20240321	3900	-26.54	20230609	2405	19.13	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
129	20240605	090740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-25	5	-0.86	5439005	1885	4.95	2900	2900	2880	3775	2035	2905	2885.41	0.99	-923	3005	2955	2925	2875	2845	2940	2860	73	870	500	2030	5	1	14545052	419	19.46	0.53	12	0.01	148.00	5394.00	3900	20230609	-26.15	2405	20231031	19.75	3390	-15.04	20240416	2540	13.39	20240321	3900	-26.15	20230609	2405	19.75	20231031	1.67	N	130500	500	72 억	143381	N	N	N	N
130	20240604	160735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-55	5	-1.86	110648690	37983	91.79	2960	2975	2895	3845	2075	2960	2913.11	1.03	-5964	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	423	19.63	0.54	12	0.26	148.00	5394.00	3900	20230609	-25.51	2405	20231031	20.79	3390	-14.31	20240416	2540	14.37	20240321	3900	-25.51	20230609	2405	20.79	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
131	20240604	150735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-55	5	-1.86	75106230	25727	62.17	2960	2975	2900	3845	2075	2960	2919.35	1.03	-4952	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	423	19.63	0.54	12	0.18	148.00	5394.00	3900	20230609	-25.51	2405	20231031	20.79	3390	-14.31	20240416	2540	14.37	20240321	3900	-25.51	20230609	2405	20.79	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
132	20240604	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-50	5	-1.69	56935340	19471	47.06	2960	2975	2905	3845	2075	2960	2924.11	1.03	-2658	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	423	19.66	0.54	12	0.13	148.00	5394.00	3900	20230609	-25.38	2405	20231031	21.00	3390	-14.16	20240416	2540	14.57	20240321	3900	-25.38	20230609	2405	21.00	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
133	20240604	130734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-50	5	-1.69	39462140	13463	32.54	2960	2975	2910	3845	2075	2960	2931.16	1.03	-32	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	423	19.66	0.54	12	0.09	148.00	5394.00	3900	20230609	-25.38	2405	20231031	21.00	3390	-14.16	20240416	2540	14.57	20240321	3900	-25.38	20230609	2405	21.00	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
134	20240604	120732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-25	5	-0.84	31975660	10894	26.33	2960	2975	2915	3845	2075	2960	2935.16	1.03	-28	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	427	19.83	0.54	12	0.07	148.00	5394.00	3900	20230609	-24.74	2405	20231031	22.04	3390	-13.42	20240416	2540	15.55	20240321	3900	-24.74	20230609	2405	22.04	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
135	20240604	110729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-15	5	-0.51	22080545	7511	18.15	2960	2975	2925	3845	2075	2960	2939.76	1.03	-153	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	428	19.90	0.55	12	0.05	148.00	5394.00	3900	20230609	-24.49	2405	20231031	22.45	3390	-13.13	20240416	2540	15.94	20240321	3900	-24.49	20230609	2405	22.45	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
136	20240604	100732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	-10	5	-0.34	21851210	7433	17.96	2960	2975	2925	3845	2075	2960	2939.76	1.03	-115	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	429	19.93	0.55	12	0.05	148.00	5394.00	3900	20230609	-24.36	2405	20231031	22.66	3390	-12.98	20240416	2540	16.14	20240321	3900	-24.36	20230609	2405	22.66	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
137	20240604	090732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-15	5	-0.51	1497165	508	1.23	2960	2960	2935	3845	2075	2960	2947.18	1.03	-142	3063	3011	2948	2896	2833	3037	2922	73	885	500	2070	5	1	14545052	428	19.90	0.55	12	0.00	148.00	5394.00	3900	20230609	-24.49	2405	20231031	22.45	3390	-13.13	20240416	2540	15.94	20240321	3900	-24.49	20230609	2405	22.45	20231031	1.68	N	130500	500	72 억	149565	N	N	N	N
138	20240603	160724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	10	2	0.34	120959345	41148	184.82	2950	3000	2885	3835	2065	2950	2939.55	1.00	4693	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	431	20.00	0.55	12	0.28	148.00	5394.00	3900	20230609	-24.10	2405	20231031	23.08	3390	-12.68	20240416	2540	16.54	20240321	3900	-24.10	20230609	2405	23.08	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
139	20240603	150725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	15	2	0.51	118202000	40217	180.64	2950	3000	2885	3835	2065	2950	2939.10	1.00	4945	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	431	20.03	0.55	12	0.28	148.00	5394.00	3900	20230609	-23.97	2405	20231031	23.28	3390	-12.54	20240416	2540	16.73	20240321	3900	-23.97	20230609	2405	23.28	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
140	20240603	140723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	50	2	1.69	103054650	35135	157.81	2950	3000	2885	3835	2065	2950	2933.10	1.00	3991	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	436	20.27	0.56	12	0.24	148.00	5394.00	3900	20230609	-23.08	2405	20231031	24.74	3390	-11.50	20240416	2540	18.11	20240321	3900	-23.08	20230609	2405	24.74	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
141	20240603	130725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	35	2	1.19	92466055	31592	141.90	2950	2985	2885	3835	2065	2950	2926.87	1.00	5152	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	434	20.17	0.55	12	0.22	148.00	5394.00	3900	20230609	-23.46	2405	20231031	24.12	3390	-11.95	20240416	2540	17.52	20240321	3900	-23.46	20230609	2405	24.12	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
142	20240603	120724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-20	5	-0.68	76548675	26183	117.60	2950	2960	2885	3835	2065	2950	2923.59	1.00	4713	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	426	19.80	0.54	12	0.18	148.00	5394.00	3900	20230609	-24.87	2405	20231031	21.83	3390	-13.57	20240416	2540	15.35	20240321	3900	-24.87	20230609	2405	21.83	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
143	20240603	110719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-20	5	-0.68	70132030	23985	107.73	2950	2960	2885	3835	2065	2950	2923.98	1.00	4201	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	426	19.80	0.54	12	0.16	148.00	5394.00	3900	20230609	-24.87	2405	20231031	21.83	3390	-13.57	20240416	2540	15.35	20240321	3900	-24.87	20230609	2405	21.83	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
144	20240603	100717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	10	2	0.34	54425025	18648	83.76	2950	2960	2885	3835	2065	2950	2918.52	1.00	4867	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	431	20.00	0.55	12	0.13	148.00	5394.00	3900	20230609	-24.10	2405	20231031	23.08	3390	-12.68	20240416	2540	16.54	20240321	3900	-24.10	20230609	2405	23.08	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N
145	20240603	090716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-55	5	-1.86	9264190	3173	14.25	2950	2950	2885	3835	2065	2950	2919.58	1.00	-1148	3006	2977	2941	2912	2876	2992	2927	73	885	500	2060	5	1	14545052	421	19.56	0.54	12	0.02	148.00	5394.00	3900	20230609	-25.77	2405	20231031	20.37	3390	-14.60	20240416	2540	13.98	20240321	3900	-25.77	20230609	2405	20.37	20231031	1.69	N	130500	500	72 억	146087	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History