KissMeData/130500/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-20	5	-0.65	188336495	62128	128.27	3055	3075	3000	3975	2145	3060	3031.43	1.20	23383	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	442	20.54	0.56	12	0.43	148.00	5394.00	3490	20240712	-12.89	2405	20231031	26.40	3490	-12.89	20240712	2540	19.69	20240321	3490	-12.89	20240712	2405	26.40	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
3	20240731	150855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-30	5	-0.98	184689145	60927	125.79	3055	3075	3000	3975	2145	3060	3031.32	1.20	22856	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	441	20.47	0.56	12	0.42	148.00	5394.00	3490	20240712	-13.18	2405	20231031	25.99	3490	-13.18	20240712	2540	19.29	20240321	3490	-13.18	20240712	2405	25.99	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
4	20240731	140854	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-30	5	-0.98	166409530	54897	113.34	3055	3075	3000	3975	2145	3060	3031.30	1.20	21460	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	441	20.47	0.56	12	0.38	148.00	5394.00	3490	20240712	-13.18	2405	20231031	25.99	3490	-13.18	20240712	2540	19.29	20240321	3490	-13.18	20240712	2405	25.99	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
5	20240731	130851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-30	5	-0.98	150034675	49487	102.17	3055	3075	3000	3975	2145	3060	3031.80	1.20	21012	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	441	20.47	0.56	12	0.34	148.00	5394.00	3490	20240712	-13.18	2405	20231031	25.99	3490	-13.18	20240712	2540	19.29	20240321	3490	-13.18	20240712	2405	25.99	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
6	20240731	120851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-25	5	-0.82	138480055	45672	94.29	3055	3075	3000	3975	2145	3060	3032.06	1.20	20409	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	441	20.51	0.56	12	0.31	148.00	5394.00	3490	20240712	-13.04	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3490	-13.04	20240712	2405	26.20	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
7	20240731	110853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-30	5	-0.98	85612775	28246	58.31	3055	3075	3000	3975	2145	3060	3030.97	1.20	5447	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	441	20.47	0.56	12	0.19	148.00	5394.00	3490	20240712	-13.18	2405	20231031	25.99	3490	-13.18	20240712	2540	19.29	20240321	3490	-13.18	20240712	2405	25.99	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
8	20240731	100851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	0	3	0.00	59758285	19731	40.74	3055	3070	3000	3975	2145	3060	3028.65	1.20	5367	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	445	20.68	0.57	12	0.14	148.00	5394.00	3490	20240712	-12.32	2405	20231031	27.23	3490	-12.32	20240712	2540	20.47	20240321	3490	-12.32	20240712	2405	27.23	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
9	20240731	090849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-15	5	-0.49	6504765	2135	4.41	3055	3060	3045	3975	2145	3060	3046.73	1.20	43	3200	3130	3080	3010	2960	3105	2985	73	915	500	2140	5	1	14545052	443	20.57	0.56	12	0.01	148.00	5394.00	3490	20240712	-12.75	2405	20231031	26.61	3490	-12.75	20240712	2540	19.88	20240321	3490	-12.75	20240712	2405	26.61	20231031	1.48	N	130500	500	72 억	174855	N	N	N	N
10	20240730	160828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	-50	5	-1.61	148205930	48357	45.96	3085	3150	3030	4040	2180	3110	3064.82	1.30	-14254	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	445	20.68	0.57	12	0.33	148.00	5394.00	3490	20240712	-12.32	2405	20231031	27.23	3490	-12.32	20240712	2540	20.47	20240321	3490	-12.32	20240712	2405	27.23	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
11	20240730	150844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-60	5	-1.93	141660610	46217	43.93	3085	3150	3030	4040	2180	3110	3065.11	1.30	-14003	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	444	20.61	0.57	12	0.32	148.00	5394.00	3490	20240712	-12.61	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3490	-12.61	20240712	2405	26.82	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
12	20240730	140835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-55	5	-1.77	137526360	44861	42.64	3085	3150	3030	4040	2180	3110	3065.61	1.30	-13800	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	444	20.64	0.57	12	0.31	148.00	5394.00	3490	20240712	-12.46	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3490	-12.46	20240712	2405	27.03	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
13	20240730	130840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-80	5	-2.57	125809125	41016	38.99	3085	3150	3030	4040	2180	3110	3067.31	1.30	-13294	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	441	20.47	0.56	12	0.28	148.00	5394.00	3490	20240712	-13.18	2405	20231031	25.99	3490	-13.18	20240712	2540	19.29	20240321	3490	-13.18	20240712	2405	25.99	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
14	20240730	120832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-65	5	-2.09	103458350	33666	32.00	3085	3150	3045	4040	2180	3110	3073.08	1.30	-8387	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	443	20.57	0.56	12	0.23	148.00	5394.00	3490	20240712	-12.75	2405	20231031	26.61	3490	-12.75	20240712	2540	19.88	20240321	3490	-12.75	20240712	2405	26.61	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
15	20240730	110840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	-25	5	-0.80	75345430	24481	23.27	3085	3150	3050	4040	2180	3110	3077.70	1.30	-3349	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	449	20.84	0.57	12	0.17	148.00	5394.00	3490	20240712	-11.60	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3490	-11.60	20240712	2405	28.27	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
16	20240730	100843	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3095	-15	5	-0.48	52421780	17081	16.24	3085	3115	3050	4040	2180	3110	3069.00	1.30	-497	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	450	20.91	0.57	12	0.12	148.00	5394.00	3490	20240712	-11.32	2405	20231031	28.69	3490	-11.32	20240712	2540	21.85	20240321	3490	-11.32	20240712	2405	28.69	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
17	20240730	090848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3080	-30	5	-0.96	4937960	1598	1.52	3085	3115	3080	4040	2180	3110	3090.03	1.30	-57	3236	3172	3126	3062	3016	3205	3095	73	930	500	2170	5	1	14545052	448	20.81	0.57	12	0.01	148.00	5394.00	3490	20240712	-11.75	2405	20231031	28.07	3490	-11.75	20240712	2540	21.26	20240321	3490	-11.75	20240712	2405	28.07	20231031	1.49	N	130500	500	72 억	188896	N	N	N	N
18	20240729	160827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3110	25	2	0.81	329794980	105117	266.38	3080	3190	3080	4010	2160	3085	3137.41	1.18	17050	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	452	21.01	0.58	12	0.72	148.00	5394.00	3520	20230721	-11.65	2405	20231031	29.31	3490	-10.89	20240712	2540	22.44	20240321	3490	-10.89	20240712	2405	29.31	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
19	20240729	150841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3130	45	2	1.46	296636610	94456	239.37	3080	3190	3080	4010	2160	3085	3140.47	1.18	16882	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	455	21.15	0.58	12	0.65	148.00	5394.00	3520	20230721	-11.08	2405	20231031	30.15	3490	-10.32	20240712	2540	23.23	20240321	3490	-10.32	20240712	2405	30.15	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
20	20240729	140845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3115	30	2	0.97	255996480	81489	206.51	3080	3190	3080	4010	2160	3085	3141.49	1.18	11923	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	453	21.05	0.58	12	0.56	148.00	5394.00	3520	20230721	-11.51	2405	20231031	29.52	3490	-10.74	20240712	2540	22.64	20240321	3490	-10.74	20240712	2405	29.52	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
21	20240729	130847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3165	80	2	2.59	194434690	61767	156.53	3080	3190	3080	4010	2160	3085	3147.87	1.18	11312	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	460	21.39	0.59	12	0.42	148.00	5394.00	3520	20230721	-10.09	2405	20231031	31.60	3490	-9.31	20240712	2540	24.61	20240321	3490	-9.31	20240712	2405	31.60	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
22	20240729	120842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3175	90	2	2.92	170070695	54077	137.04	3080	3190	3080	4010	2160	3085	3144.97	1.18	11410	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	462	21.45	0.59	12	0.37	148.00	5394.00	3520	20230721	-9.80	2405	20231031	32.02	3490	-9.03	20240712	2540	25.00	20240321	3490	-9.03	20240712	2405	32.02	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
23	20240729	110834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3175	90	2	2.92	143492400	45698	115.81	3080	3190	3080	4010	2160	3085	3140.01	1.18	10710	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	462	21.45	0.59	12	0.31	148.00	5394.00	3520	20230721	-9.80	2405	20231031	32.02	3490	-9.03	20240712	2540	25.00	20240321	3490	-9.03	20240712	2405	32.02	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
24	20240729	100832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3130	45	2	1.46	43213010	13883	35.18	3080	3135	3080	4010	2160	3085	3112.66	1.18	3793	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	455	21.15	0.58	12	0.10	148.00	5394.00	3520	20230721	-11.08	2405	20231031	30.15	3490	-10.32	20240712	2540	23.23	20240321	3490	-10.32	20240712	2405	30.15	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
25	20240729	090833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3090	5	2	0.16	4694735	1523	3.86	3080	3105	3080	4010	2160	3085	3082.56	1.18	427	3161	3122	3081	3042	3001	3142	3062	73	925	500	2150	5	1	14545052	449	20.88	0.57	12	0.01	148.00	5394.00	3520	20230721	-12.22	2405	20231031	28.48	3490	-11.46	20240712	2540	21.65	20240321	3490	-11.46	20240712	2405	28.48	20231031	1.52	N	130500	500	72 억	171841	N	N	N	N
26	20240726	160820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	45	2	1.48	120803915	39422	60.19	3040	3120	3040	3950	2130	3040	3064.20	1.17	1156	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	449	20.84	0.57	12	0.27	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3490	-11.60	20240712	2405	28.27	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
27	20240726	150828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	20	2	0.66	100990015	32991	50.37	3040	3120	3040	3950	2130	3040	3061.14	1.17	-1993	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	445	20.68	0.57	12	0.23	148.00	5394.00	3520	20230721	-13.07	2405	20231031	27.23	3490	-12.32	20240712	2540	20.47	20240321	3490	-12.32	20240712	2405	27.23	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
28	20240726	140828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	25	2	0.82	83810180	27365	41.78	3040	3120	3040	3950	2130	3040	3062.68	1.17	-2171	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	446	20.71	0.57	12	0.19	148.00	5394.00	3520	20230721	-12.93	2405	20231031	27.44	3490	-12.18	20240712	2540	20.67	20240321	3490	-12.18	20240712	2405	27.44	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
29	20240726	130829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	25	2	0.82	63472680	20705	31.61	3040	3120	3040	3950	2130	3040	3065.57	1.17	-2061	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	446	20.71	0.57	12	0.14	148.00	5394.00	3520	20230721	-12.93	2405	20231031	27.44	3490	-12.18	20240712	2540	20.67	20240321	3490	-12.18	20240712	2405	27.44	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
30	20240726	120831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	10	2	0.33	55672095	18156	27.72	3040	3120	3040	3950	2130	3040	3066.32	1.17	-1929	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	444	20.61	0.57	12	0.12	148.00	5394.00	3520	20230721	-13.35	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3490	-12.61	20240712	2405	26.82	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
31	20240726	110833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	15	2	0.49	45592420	14852	22.68	3040	3120	3040	3950	2130	3040	3069.78	1.17	-1749	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	444	20.64	0.57	12	0.10	148.00	5394.00	3520	20230721	-13.21	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3490	-12.46	20240712	2405	27.03	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
32	20240726	100827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3075	35	2	1.15	33526115	10905	16.65	3040	3120	3040	3950	2130	3040	3074.38	1.17	-1487	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	447	20.78	0.57	12	0.07	148.00	5394.00	3520	20230721	-12.64	2405	20231031	27.86	3490	-11.89	20240712	2540	21.06	20240321	3490	-11.89	20240712	2405	27.86	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
33	20240726	090823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3095	55	2	1.81	3142380	1024	1.56	3040	3095	3040	3950	2130	3040	3068.73	1.17	469	3133	3086	3058	3011	2983	3072	2997	73	910	500	2120	5	1	14545052	450	20.91	0.57	12	0.01	148.00	5394.00	3520	20230721	-12.07	2405	20231031	28.69	3490	-11.32	20240712	2540	21.85	20240321	3490	-11.32	20240712	2405	28.69	20231031	1.49	N	130500	500	72 억	170902	N	N	N	N
34	20240725	160824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	-30	5	-0.98	198191360	64669	53.79	3070	3105	3030	3990	2150	3070	3064.75	1.26	-12396	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	442	20.54	0.56	12	0.44	148.00	5394.00	3520	20230721	-13.64	2405	20231031	26.40	3490	-12.89	20240712	2540	19.69	20240321	3490	-12.89	20240712	2405	26.40	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
35	20240725	150834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	-10	5	-0.33	184668120	60232	50.10	3070	3105	3030	3990	2150	3070	3065.95	1.26	-12923	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	445	20.68	0.57	12	0.41	148.00	5394.00	3520	20230721	-13.07	2405	20231031	27.23	3490	-12.32	20240712	2540	20.47	20240321	3490	-12.32	20240712	2405	27.23	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
36	20240725	140833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3080	10	2	0.33	162551830	53011	44.09	3070	3105	3030	3990	2150	3070	3066.38	1.26	-12236	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	448	20.81	0.57	12	0.36	148.00	5394.00	3520	20230721	-12.50	2405	20231031	28.07	3490	-11.75	20240712	2540	21.26	20240321	3490	-11.75	20240712	2405	28.07	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
37	20240725	130826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-25	5	-0.81	151115310	49283	40.99	3070	3105	3030	3990	2150	3070	3066.28	1.26	-13186	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	443	20.57	0.56	12	0.34	148.00	5394.00	3520	20230721	-13.49	2405	20231031	26.61	3490	-12.75	20240712	2540	19.88	20240321	3490	-12.75	20240712	2405	26.61	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
38	20240725	120832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	-5	5	-0.16	141495820	46135	38.37	3070	3105	3030	3990	2150	3070	3067.00	1.26	-13047	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	446	20.71	0.57	12	0.32	148.00	5394.00	3520	20230721	-12.93	2405	20231031	27.44	3490	-12.18	20240712	2540	20.67	20240321	3490	-12.18	20240712	2405	27.44	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
39	20240725	110827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-35	5	-1.14	129172165	42089	35.01	3070	3105	3035	3990	2150	3070	3069.02	1.26	-11212	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	441	20.51	0.56	12	0.29	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3490	-13.04	20240712	2405	26.20	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
40	20240725	100823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-20	5	-0.65	92929850	30201	25.12	3070	3105	3035	3990	2150	3070	3077.05	1.26	-9417	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	444	20.61	0.57	12	0.21	148.00	5394.00	3520	20230721	-13.35	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3490	-12.61	20240712	2405	26.82	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
41	20240725	090821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3090	20	2	0.65	25031605	8170	6.80	3070	3090	3035	3990	2150	3070	3063.84	1.26	-2803	3210	3140	3095	3025	2980	3175	3060	73	920	500	2140	5	1	14545052	449	20.88	0.57	12	0.06	148.00	5394.00	3520	20230721	-12.22	2405	20231031	28.48	3490	-11.46	20240712	2540	21.65	20240321	3490	-11.46	20240712	2405	28.48	20231031	1.51	N	130500	500	72 억	183293	N	N	N	N
42	20240724	160818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	20	2	0.66	370931775	119511	203.43	3050	3165	3050	3965	2135	3050	3103.75	1.28	-3116	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	447	20.74	0.57	12	0.82	148.00	5394.00	3520	20230721	-12.78	2405	20231031	27.65	3490	-12.03	20240712	2540	20.87	20240321	3490	-12.03	20240712	2405	27.65	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
43	20240724	150832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	35	2	1.15	361897135	116576	198.43	3050	3165	3050	3965	2135	3050	3104.39	1.28	-1873	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	449	20.84	0.57	12	0.80	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3490	-11.60	20240712	2405	28.27	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
44	20240724	140827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3090	40	2	1.31	335756440	108061	183.94	3050	3165	3050	3965	2135	3050	3107.10	1.28	-1277	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	449	20.88	0.57	12	0.74	148.00	5394.00	3520	20230721	-12.22	2405	20231031	28.48	3490	-11.46	20240712	2540	21.65	20240321	3490	-11.46	20240712	2405	28.48	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
45	20240724	130830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	35	2	1.15	293652590	94351	160.60	3050	3165	3050	3965	2135	3050	3112.34	1.28	2181	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	449	20.84	0.57	12	0.65	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3490	-11.60	20240712	2405	28.27	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
46	20240724	120830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	50	2	1.64	267588730	85927	146.26	3050	3165	3050	3965	2135	3050	3114.14	1.28	3513	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	451	20.95	0.57	12	0.59	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3490	-11.17	20240712	2405	28.90	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
47	20240724	110827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3115	65	2	2.13	227373255	73043	124.33	3050	3165	3050	3965	2135	3050	3112.87	1.28	5951	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	453	21.05	0.58	12	0.50	148.00	5394.00	3520	20230721	-11.51	2405	20231031	29.52	3490	-10.74	20240712	2540	22.64	20240321	3490	-10.74	20240712	2405	29.52	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
48	20240724	100851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	50	2	1.64	152837775	49219	83.78	3050	3165	3050	3965	2135	3050	3105.26	1.28	5176	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	451	20.95	0.57	12	0.34	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3490	-11.17	20240712	2405	28.90	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
49	20240724	090819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3090	40	2	1.31	31831205	10267	17.48	3050	3125	3050	3965	2135	3050	3100.34	1.28	256	3136	3092	3051	3007	2966	3115	3030	73	915	500	2130	5	1	14545052	449	20.88	0.57	12	0.07	148.00	5394.00	3520	20230721	-12.22	2405	20231031	28.48	3490	-11.46	20240712	2540	21.65	20240321	3490	-11.46	20240712	2405	28.48	20231031	1.56	N	130500	500	72 억	186168	N	N	N	N
50	20240723	160816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	60	2	2.01	176514460	57968	62.48	3010	3095	3010	3885	2095	2990	3045.03	1.24	5339	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	444	20.61	0.57	12	0.40	148.00	5394.00	3520	20230721	-13.35	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3490	-12.61	20240712	2405	26.82	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
51	20240723	150832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	50	2	1.67	117401350	38689	41.70	3010	3075	3010	3885	2095	2990	3034.49	1.24	1163	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	442	20.54	0.56	12	0.27	148.00	5394.00	3520	20230721	-13.64	2405	20231031	26.40	3490	-12.89	20240712	2540	19.69	20240321	3490	-12.89	20240712	2405	26.40	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
52	20240723	140819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	45	2	1.51	102564265	33806	36.44	3010	3075	3010	3885	2095	2990	3033.91	1.24	1134	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	441	20.51	0.56	12	0.23	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3490	-13.04	20240712	2405	26.20	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
53	20240723	130814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	45	2	1.51	93202845	30715	33.10	3010	3075	3010	3885	2095	2990	3034.44	1.24	1071	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	441	20.51	0.56	12	0.21	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3490	-13.04	20240712	2405	26.20	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
54	20240723	120820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	30	2	1.00	90375375	29784	32.10	3010	3075	3010	3885	2095	2990	3034.36	1.24	678	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	439	20.41	0.56	12	0.20	148.00	5394.00	3520	20230721	-14.20	2405	20231031	25.57	3490	-13.47	20240712	2540	18.90	20240321	3490	-13.47	20240712	2405	25.57	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
55	20240723	110822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	30	2	1.00	78004060	25686	27.68	3010	3075	3010	3885	2095	2990	3036.83	1.24	-88	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	439	20.41	0.56	12	0.18	148.00	5394.00	3520	20230721	-14.20	2405	20231031	25.57	3490	-13.47	20240712	2540	18.90	20240321	3490	-13.47	20240712	2405	25.57	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
56	20240723	100817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3020	30	2	1.00	46266790	15240	16.43	3010	3075	3010	3885	2095	2990	3035.88	1.24	3729	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	439	20.41	0.56	12	0.10	148.00	5394.00	3520	20230721	-14.20	2405	20231031	25.57	3490	-13.47	20240712	2540	18.90	20240321	3490	-13.47	20240712	2405	25.57	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
57	20240723	090825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	65	2	2.17	10621900	3515	3.79	3010	3060	3010	3885	2095	2990	3021.88	1.24	1668	3086	3037	2981	2932	2876	3062	2957	73	895	500	2090	5	1	14545052	444	20.64	0.57	12	0.02	148.00	5394.00	3520	20230721	-13.21	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3490	-12.46	20240712	2405	27.03	20231031	1.57	N	130500	500	72 억	181024	N	N	N	N
58	20240722	160812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2990	-20	5	-0.66	276375155	92739	61.14	2975	3030	2925	3910	2110	3010	2980.14	1.10	20412	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	435	20.20	0.55	12	0.64	148.00	5394.00	3520	20230721	-15.06	2405	20231031	24.32	3490	-14.33	20240712	2540	17.72	20240321	3490	-14.33	20240712	2405	24.32	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
59	20240722	150818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2990	-20	5	-0.66	266518795	89448	58.97	2975	3030	2925	3910	2110	3010	2979.59	1.10	19851	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	435	20.20	0.55	12	0.61	148.00	5394.00	3520	20230721	-15.06	2405	20231031	24.32	3490	-14.33	20240712	2540	17.72	20240321	3490	-14.33	20240712	2405	24.32	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
60	20240722	140823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-10	5	-0.33	229935820	77296	50.96	2975	3015	2925	3910	2110	3010	2974.74	1.10	17087	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	436	20.27	0.56	12	0.53	148.00	5394.00	3520	20230721	-14.77	2405	20231031	24.74	3490	-14.04	20240712	2540	18.11	20240321	3490	-14.04	20240712	2405	24.74	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
61	20240722	130820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	-5	5	-0.17	219634890	73856	48.69	2975	3015	2925	3910	2110	3010	2973.83	1.10	16359	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	437	20.30	0.56	12	0.51	148.00	5394.00	3520	20230721	-14.63	2405	20231031	24.95	3490	-13.90	20240712	2540	18.31	20240321	3490	-13.90	20240712	2405	24.95	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
62	20240722	120817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	-5	5	-0.17	207175720	69704	45.96	2975	3015	2925	3910	2110	3010	2972.22	1.10	16365	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	437	20.30	0.56	12	0.48	148.00	5394.00	3520	20230721	-14.63	2405	20231031	24.95	3490	-13.90	20240712	2540	18.31	20240321	3490	-13.90	20240712	2405	24.95	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
63	20240722	110815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	5	2	0.17	191642180	64521	42.54	2975	3015	2925	3910	2110	3010	2970.23	1.10	15566	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	439	20.37	0.56	12	0.44	148.00	5394.00	3520	20230721	-14.35	2405	20231031	25.36	3490	-13.61	20240712	2540	18.70	20240321	3490	-13.61	20240712	2405	25.36	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
64	20240722	100818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-10	5	-0.33	153983885	51913	34.23	2975	3015	2925	3910	2110	3010	2966.19	1.10	12917	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	436	20.27	0.56	12	0.36	148.00	5394.00	3520	20230721	-14.77	2405	20231031	24.74	3490	-14.04	20240712	2540	18.11	20240321	3490	-14.04	20240712	2405	24.74	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
65	20240722	090819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-80	5	-2.66	28067440	9486	6.25	2975	2980	2925	3910	2110	3010	2958.83	1.10	3063	3173	3091	3038	2956	2903	3065	2930	73	900	500	2100	5	1	14545052	426	19.80	0.54	12	0.07	148.00	5394.00	3520	20230721	-16.76	2405	20231031	21.83	3490	-16.05	20240712	2540	15.35	20240321	3490	-16.05	20240712	2405	21.83	20231031	1.55	N	130500	500	72 억	160586	N	N	N	N
66	20240719	160756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-110	5	-3.53	447943395	146701	87.73	3120	3120	2985	4055	2185	3120	3053.79	1.26	-22790	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	438	20.34	0.56	12	1.01	148.00	5394.00	3520	20230721	-14.49	2405	20231031	25.16	3490	-13.75	20240712	2540	18.50	20240321	3520	-14.49	20230721	2405	25.16	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
67	20240719	150804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-110	5	-3.53	415740570	135978	81.31	3120	3120	3005	4055	2185	3120	3057.35	1.26	-22161	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	438	20.34	0.56	12	0.93	148.00	5394.00	3520	20230721	-14.49	2405	20231031	25.16	3490	-13.75	20240712	2540	18.50	20240321	3520	-14.49	20230721	2405	25.16	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
68	20240719	140808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3075	-45	5	-1.44	300080955	97825	58.50	3120	3120	3035	4055	2185	3120	3067.45	1.26	-22092	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	447	20.78	0.57	12	0.67	148.00	5394.00	3520	20230721	-12.64	2405	20231031	27.86	3490	-11.89	20240712	2540	21.06	20240321	3520	-12.64	20230721	2405	27.86	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
69	20240719	130759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	-70	5	-2.24	264999255	86409	51.67	3120	3120	3035	4055	2185	3120	3066.72	1.26	-19034	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	444	20.61	0.57	12	0.59	148.00	5394.00	3520	20230721	-13.35	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3520	-13.35	20230721	2405	26.82	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
70	20240719	120759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-65	5	-2.08	209018725	68065	40.70	3120	3120	3035	4055	2185	3120	3070.77	1.26	-10886	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	444	20.64	0.57	12	0.47	148.00	5394.00	3520	20230721	-13.21	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3520	-13.21	20230721	2405	27.03	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
71	20240719	110807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3080	-40	5	-1.28	151769600	49375	29.53	3120	3120	3035	4055	2185	3120	3073.69	1.26	-10107	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	448	20.81	0.57	12	0.34	148.00	5394.00	3520	20230721	-12.50	2405	20231031	28.07	3490	-11.75	20240712	2540	21.26	20240321	3520	-12.50	20230721	2405	28.07	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
72	20240719	100721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	-50	5	-1.60	80043920	26051	15.58	3120	3120	3035	4055	2185	3120	3072.33	1.26	-1905	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	447	20.74	0.57	12	0.18	148.00	5394.00	3520	20230721	-12.78	2405	20231031	27.65	3490	-12.03	20240712	2540	20.87	20240321	3520	-12.78	20230721	2405	27.65	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
73	20240719	090813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3080	-40	5	-1.28	28590485	9315	5.57	3120	3120	3035	4055	2185	3120	3068.54	1.26	-253	3266	3192	3051	2977	2836	3230	3015	73	935	500	2180	5	1	14545052	448	20.81	0.57	12	0.06	148.00	5394.00	3520	20230721	-12.50	2405	20231031	28.07	3490	-11.75	20240712	2540	21.26	20240321	3520	-12.50	20230721	2405	28.07	20231031	1.63	N	130500	500	72 억	183369	N	N	N	N
74	20240718	160751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3120	85	2	2.80	502961650	165295	45.92	3000	3125	2910	3945	2125	3035	3042.76	1.23	4684	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	454	21.08	0.58	12	1.14	148.00	5394.00	3520	20230721	-11.36	2405	20231031	29.73	3490	-10.60	20240712	2540	22.83	20240321	3520	-11.36	20230721	2405	29.73	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
75	20240718	150759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	30	2	0.99	476237960	156627	43.51	3000	3125	2910	3945	2125	3035	3040.59	1.23	5209	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	446	20.71	0.57	12	1.08	148.00	5394.00	3520	20230721	-12.93	2405	20231031	27.44	3490	-12.18	20240712	2540	20.67	20240321	3520	-12.93	20230721	2405	27.44	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
76	20240718	140753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	50	2	1.65	378036255	124902	34.70	3000	3120	2910	3945	2125	3035	3026.66	1.23	3404	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	449	20.84	0.57	12	0.86	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3520	-12.36	20230721	2405	28.27	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
77	20240718	130754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	0	3	0.00	351209305	116141	32.27	3000	3120	2910	3945	2125	3035	3023.99	1.23	4246	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	441	20.51	0.56	12	0.80	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3520	-13.78	20230721	2405	26.20	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
78	20240718	120756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	50	2	1.65	313148580	103697	28.81	3000	3120	2910	3945	2125	3035	3019.84	1.23	3928	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	449	20.84	0.57	12	0.71	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3520	-12.36	20230721	2405	28.27	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
79	20240718	110800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-20	5	-0.66	166864695	56392	15.67	3000	3030	2910	3945	2125	3035	2959.01	1.23	6323	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	439	20.37	0.56	12	0.39	148.00	5394.00	3520	20230721	-14.35	2405	20231031	25.36	3490	-13.61	20240712	2540	18.70	20240321	3520	-14.35	20230721	2405	25.36	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
80	20240718	100801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-35	5	-1.15	146004910	49456	13.74	3000	3030	2910	3945	2125	3035	2952.22	1.23	5856	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	436	20.27	0.56	12	0.34	148.00	5394.00	3520	20230721	-14.77	2405	20231031	24.74	3490	-14.04	20240712	2540	18.11	20240321	3520	-14.77	20230721	2405	24.74	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
81	20240718	090802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	-85	5	-2.80	31231610	10485	2.91	3000	3030	2950	3945	2125	3035	2978.69	1.23	-2286	3361	3197	3071	2907	2781	3280	2990	73	910	500	2120	5	1	14545052	429	19.93	0.55	12	0.07	148.00	5394.00	3520	20230721	-16.19	2405	20231031	22.66	3490	-15.47	20240712	2540	16.14	20240321	3520	-16.19	20230721	2405	22.66	20231031	1.73	N	130500	500	72 억	178422	N	N	N	N
82	20240717	160833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	50	2	1.68	1105173740	357337	118.30	2955	3235	2945	3880	2090	2985	3093.12	1.17	8331	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	441	20.51	0.56	12	2.46	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3520	-13.78	20230721	2405	26.20	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
83	20240717	150838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	85	2	2.85	1069538480	345621	114.42	2955	3235	2945	3880	2090	2985	3094.54	1.17	8048	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	447	20.74	0.57	12	2.38	148.00	5394.00	3520	20230721	-12.78	2405	20231031	27.65	3490	-12.03	20240712	2540	20.87	20240321	3520	-12.78	20230721	2405	27.65	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
84	20240717	140835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	70	2	2.35	983476510	317354	105.06	2955	3235	2945	3880	2090	2985	3098.99	1.17	4670	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	444	20.64	0.57	12	2.18	148.00	5394.00	3520	20230721	-13.21	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3520	-13.21	20230721	2405	27.03	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
85	20240717	130834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	115	2	3.85	908683260	293066	97.02	2955	3235	2945	3880	2090	2985	3100.61	1.17	-1151	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	451	20.95	0.57	12	2.01	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3520	-11.93	20230721	2405	28.90	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
86	20240717	120835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3065	80	2	2.68	264587400	88069	29.16	2955	3115	2945	3880	2090	2985	3004.32	1.17	4634	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	446	20.71	0.57	12	0.61	148.00	5394.00	3520	20230721	-12.93	2405	20231031	27.44	3490	-12.18	20240712	2540	20.67	20240321	3520	-12.93	20230721	2405	27.44	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
87	20240717	110835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	55	2	1.84	232210495	77459	25.64	2955	3115	2945	3880	2090	2985	2997.85	1.17	5360	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	442	20.54	0.56	12	0.53	148.00	5394.00	3520	20230721	-13.64	2405	20231031	26.40	3490	-12.89	20240712	2540	19.69	20240321	3520	-13.64	20230721	2405	26.40	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
88	20240717	100834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	10	2	0.34	139270850	46911	15.53	2955	3010	2945	3880	2090	2985	2968.83	1.17	5516	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	436	20.24	0.56	12	0.32	148.00	5394.00	3520	20230721	-14.91	2405	20231031	24.53	3490	-14.18	20240712	2540	17.91	20240321	3520	-14.91	20230721	2405	24.53	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
89	20240717	090656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	0	3	0.00	30775070	10349	3.43	2955	3010	2950	3880	2090	2985	2973.72	1.17	1971	3215	3100	3040	2925	2865	3070	2895	73	895	500	2080	5	1	14545052	434	20.17	0.55	12	0.07	148.00	5394.00	3520	20230721	-15.20	2405	20231031	24.12	3490	-14.47	20240712	2540	17.52	20240321	3520	-15.20	20230721	2405	24.12	20231031	1.72	N	130500	500	72 억	169988	N	N	N	N
90	20240716	160836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	-40	5	-1.32	897441150	292475	23.67	3085	3155	2980	3930	2120	3025	3068.59	1.15	2316	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	434	20.17	0.55	12	2.01	148.00	5394.00	3520	20230721	-15.20	2405	20231031	24.12	3490	-14.47	20240712	2540	17.52	20240321	3520	-15.20	20230721	2405	24.12	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
91	20240716	150845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-15	5	-0.50	867375600	282419	22.86	3085	3155	2980	3930	2120	3025	3071.24	1.15	2308	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	438	20.34	0.56	12	1.94	148.00	5394.00	3520	20230721	-14.49	2405	20231031	25.16	3490	-13.75	20240712	2540	18.50	20240321	3520	-14.49	20230721	2405	25.16	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
92	20240716	140842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3040	15	2	0.50	729226310	236500	19.14	3085	3155	3025	3930	2120	3025	3083.41	1.15	-5104	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	442	20.54	0.56	12	1.63	148.00	5394.00	3520	20230721	-13.64	2405	20231031	26.40	3490	-12.89	20240712	2540	19.69	20240321	3520	-13.64	20230721	2405	26.40	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
93	20240716	130842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	45	2	1.49	617604390	199918	16.18	3085	3155	3030	3930	2120	3025	3089.29	1.15	-5664	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	447	20.74	0.57	12	1.37	148.00	5394.00	3520	20230721	-12.78	2405	20231031	27.65	3490	-12.03	20240712	2540	20.87	20240321	3520	-12.78	20230721	2405	27.65	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
94	20240716	120840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	75	2	2.48	579212460	187471	15.17	3085	3155	3030	3930	2120	3025	3089.61	1.15	-5613	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	451	20.95	0.57	12	1.29	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3520	-11.93	20230721	2405	28.90	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
95	20240716	110840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	75	2	2.48	538671645	174350	14.11	3085	3155	3030	3930	2120	3025	3089.60	1.15	-7729	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	451	20.95	0.57	12	1.20	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3520	-11.93	20230721	2405	28.90	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
96	20240716	100842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3100	75	2	2.48	441407295	142808	11.56	3085	3155	3030	3930	2120	3025	3090.91	1.15	-13930	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	451	20.95	0.57	12	0.98	148.00	5394.00	3520	20230721	-11.93	2405	20231031	28.90	3490	-11.17	20240712	2540	22.05	20240321	3520	-11.93	20230721	2405	28.90	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
97	20240716	090839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	20	2	0.66	56086010	18324	1.48	3085	3085	3030	3930	2120	3025	3060.80	1.15	-297	3505	3265	3050	2810	2595	3385	2930	73	905	500	2110	5	1	14545052	443	20.57	0.56	12	0.13	148.00	5394.00	3520	20230721	-13.49	2405	20231031	26.61	3490	-12.75	20240712	2540	19.88	20240321	3520	-13.49	20230721	2405	26.61	20231031	1.53	N	130500	500	72 억	167465	N	N	N	N
98	20240715	160827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3025	165	2	5.77	3810222920	1229454	29.05	2860	3290	2835	3715	2005	2860	3099.47	0.78	54956	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	440	20.44	0.56	12	8.45	148.00	5394.00	3520	20230721	-14.06	2405	20231031	25.78	3490	-13.32	20240712	2540	19.09	20240321	3520	-14.06	20230721	2405	25.78	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
99	20240715	150833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3060	200	2	6.99	3723763235	1200973	28.38	2860	3290	2835	3715	2005	2860	3100.88	0.78	55991	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	445	20.68	0.57	12	8.26	148.00	5394.00	3520	20230721	-13.07	2405	20231031	27.23	3490	-12.32	20240712	2540	20.47	20240321	3520	-13.07	20230721	2405	27.23	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
100	20240715	140831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3025	165	2	5.77	3620115870	1166931	27.58	2860	3290	2835	3715	2005	2860	3102.52	0.78	55644	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	440	20.44	0.56	12	8.02	148.00	5394.00	3520	20230721	-14.06	2405	20231031	25.78	3490	-13.32	20240712	2540	19.09	20240321	3520	-14.06	20230721	2405	25.78	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
101	20240715	130832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	175	2	6.12	3527438645	1136281	26.85	2860	3290	2835	3715	2005	2860	3104.65	0.78	49215	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	441	20.51	0.56	12	7.81	148.00	5394.00	3520	20230721	-13.78	2405	20231031	26.20	3490	-13.04	20240712	2540	19.49	20240321	3520	-13.78	20230721	2405	26.20	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
102	20240715	120831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3095	235	2	8.22	3412421815	1098823	25.97	2860	3290	2835	3715	2005	2860	3105.81	0.78	50545	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	450	20.91	0.57	12	7.55	148.00	5394.00	3520	20230721	-12.07	2405	20231031	28.69	3490	-11.32	20240712	2540	21.85	20240321	3520	-12.07	20230721	2405	28.69	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
103	20240715	110830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	195	2	6.82	3274184145	1054114	24.91	2860	3290	2835	3715	2005	2860	3106.40	0.78	52874	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	444	20.64	0.57	12	7.25	148.00	5394.00	3520	20230721	-13.21	2405	20231031	27.03	3490	-12.46	20240712	2540	20.28	20240321	3520	-13.21	20230721	2405	27.03	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
104	20240715	100831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	190	2	6.64	2961821940	953136	22.52	2860	3290	2835	3715	2005	2860	3107.78	0.78	47179	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	444	20.61	0.57	12	6.55	148.00	5394.00	3520	20230721	-13.35	2405	20231031	26.82	3490	-12.61	20240712	2540	20.08	20240321	3520	-13.35	20230721	2405	26.82	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
105	20240715	090832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3085	225	2	7.87	639505960	213606	5.05	2860	3130	2835	3715	2005	2860	2994.66	0.78	64602	3740	3300	3050	2610	2360	3520	2830	73	855	500	2000	5	1	14545052	449	20.84	0.57	12	1.47	148.00	5394.00	3520	20230721	-12.36	2405	20231031	28.27	3490	-11.60	20240712	2540	21.46	20240321	3520	-12.36	20230721	2405	28.27	20231031	1.54	N	130500	500	72 억	112817	N	N	N	N
106	20240712	160824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	20	2	0.70	13531075940	4195512	16916.71	2810	3490	2800	3690	1990	2840	3225.38	0.93	-23486	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	416	19.32	0.53	12	28.84	148.00	5394.00	3520	20230721	-18.75	2405	20231031	18.92	3490	-18.05	20240712	2540	12.60	20240321	3520	-18.75	20230721	2405	18.92	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
107	20240712	150831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	5	2	0.18	13282484170	4108519	16565.94	2810	3490	2800	3690	1990	2840	3232.91	0.93	-20762	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	414	19.22	0.53	12	28.25	148.00	5394.00	3520	20230721	-19.18	2405	20231031	18.30	3490	-18.48	20240712	2540	12.01	20240321	3520	-19.18	20230721	2405	18.30	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
108	20240712	140833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3285	445	2	15.67	8642088350	2610313	10525.03	2810	3490	2800	3690	1990	2840	3310.75	0.93	-18005	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	478	22.20	0.61	12	17.95	148.00	5394.00	3520	20230721	-6.68	2405	20231031	36.59	3490	-5.87	20240712	2540	29.33	20240321	3520	-6.68	20230721	2405	36.59	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
109	20240712	130827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	15	2	0.53	21082055	7443	30.01	2810	2865	2800	3690	1990	2840	2832.47	0.93	-86	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	415	19.29	0.53	12	0.05	148.00	5394.00	3520	20230721	-18.89	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3520	-18.89	20230721	2405	18.71	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
110	20240712	120829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	10	2	0.35	18112380	6403	25.82	2810	2850	2800	3690	1990	2840	2828.73	0.93	-51	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	415	19.26	0.53	12	0.04	148.00	5394.00	3520	20230721	-19.03	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3520	-19.03	20230721	2405	18.50	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
111	20240712	110825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	-10	5	-0.35	16744425	5922	23.88	2810	2840	2800	3690	1990	2840	2827.49	0.93	-51	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	412	19.12	0.52	12	0.04	148.00	5394.00	3520	20230721	-19.60	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3520	-19.60	20230721	2405	17.67	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
112	20240712	100828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-15	5	-0.53	5375755	1910	7.70	2810	2830	2800	3690	1990	2840	2814.53	0.93	-75	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	411	19.09	0.52	12	0.01	148.00	5394.00	3520	20230721	-19.74	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3520	-19.74	20230721	2405	17.46	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
113	20240712	090824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-30	5	-1.06	626630	223	0.90	2810	2810	2810	3690	1990	2840	2810.00	0.93	0	2903	2871	2838	2806	2773	2887	2822	73	850	500	1980	5	1	14545052	409	18.99	0.52	12	0.00	148.00	5394.00	3520	20230721	-20.17	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3520	-20.17	20230721	2405	16.84	20231031	1.54	N	130500	500	72 억	135711	N	N	N	N
114	20240711	160821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	35	2	1.25	70684560	24801	144.74	2805	2870	2805	3645	1965	2805	2850.07	0.92	1930	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	413	19.19	0.53	12	0.17	148.00	5394.00	3520	20230721	-19.32	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
115	20240711	150827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	35	2	1.25	69425140	24356	142.14	2805	2870	2805	3645	1965	2805	2850.43	0.92	1940	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	413	19.19	0.53	12	0.17	148.00	5394.00	3520	20230721	-19.32	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
116	20240711	140827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	25	2	0.89	64222490	22525	131.46	2805	2870	2805	3645	1965	2805	2851.16	0.92	1948	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	412	19.12	0.52	12	0.15	148.00	5394.00	3520	20230721	-19.60	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3520	-19.60	20230721	2405	17.67	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
117	20240711	130825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	55	2	1.96	25270950	8868	51.75	2805	2865	2805	3645	1965	2805	2849.68	0.92	-689	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	416	19.32	0.53	12	0.06	148.00	5394.00	3520	20230721	-18.75	2405	20231031	18.92	3390	-15.63	20240416	2540	12.60	20240321	3520	-18.75	20230721	2405	18.92	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
118	20240711	120825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	45	2	1.60	23593005	8278	48.31	2805	2865	2805	3645	1965	2805	2850.09	0.92	-602	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	415	19.26	0.53	12	0.06	148.00	5394.00	3520	20230721	-19.03	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3520	-19.03	20230721	2405	18.50	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
119	20240711	110823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	50	2	1.78	16725675	5866	34.23	2805	2865	2805	3645	1965	2805	2851.29	0.92	-984	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	415	19.29	0.53	12	0.04	148.00	5394.00	3520	20230721	-18.89	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3520	-18.89	20230721	2405	18.71	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
120	20240711	100824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	35	2	1.25	5825360	2049	11.96	2805	2850	2805	3645	1965	2805	2843.03	0.92	-727	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	413	19.19	0.53	12	0.01	148.00	5394.00	3520	20230721	-19.32	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
121	20240711	090822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	10	2	0.36	120785	43	0.25	2805	2815	2805	3645	1965	2805	2808.95	0.92	-3	2905	2855	2830	2780	2755	2842	2767	73	840	500	1960	5	1	14545052	409	19.02	0.52	12	0.00	148.00	5394.00	3520	20230721	-20.03	2405	20231031	17.05	3390	-16.96	20240416	2540	10.83	20240321	3520	-20.03	20230721	2405	17.05	20231031	1.55	N	130500	500	72 억	133782	N	N	N	N
122	20240710	160820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-45	5	-1.58	48623290	17131	78.98	2830	2880	2805	3705	1995	2850	2838.32	0.93	-1436	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	408	18.95	0.52	12	0.12	148.00	5394.00	3520	20230721	-20.31	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
123	20240710	150822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	0	3	0.00	45788705	16129	74.36	2830	2880	2805	3705	1995	2850	2838.91	0.93	-934	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	415	19.26	0.53	12	0.11	148.00	5394.00	3520	20230721	-19.03	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3520	-19.03	20230721	2405	18.50	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
124	20240710	140821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	5	2	0.18	44903230	15818	72.93	2830	2880	2805	3705	1995	2850	2838.74	0.93	-934	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	415	19.29	0.53	12	0.11	148.00	5394.00	3520	20230721	-18.89	2405	20231031	18.71	3390	-15.78	20240416	2540	12.40	20240321	3520	-18.89	20230721	2405	18.71	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
125	20240710	130821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-10	5	-0.35	38070860	13423	61.89	2830	2880	2805	3705	1995	2850	2836.24	0.93	-9	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	413	19.19	0.53	12	0.09	148.00	5394.00	3520	20230721	-19.32	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
126	20240710	120820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	-20	5	-0.70	34867030	12292	56.67	2830	2880	2805	3705	1995	2850	2836.56	0.93	-9	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	412	19.12	0.52	12	0.08	148.00	5394.00	3520	20230721	-19.60	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3520	-19.60	20230721	2405	17.67	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
127	20240710	110821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-45	5	-1.58	33025040	11639	53.66	2830	2880	2805	3705	1995	2850	2837.45	0.93	41	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	408	18.95	0.52	12	0.08	148.00	5394.00	3520	20230721	-20.31	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
128	20240710	100816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-5	5	-0.18	12655710	4454	20.54	2830	2880	2820	3705	1995	2850	2841.43	0.93	-100	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	414	19.22	0.53	12	0.03	148.00	5394.00	3520	20230721	-19.18	2405	20231031	18.30	3390	-16.08	20240416	2540	12.01	20240321	3520	-19.18	20230721	2405	18.30	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
129	20240710	090822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-10	5	-0.35	1971905	689	3.18	2830	2880	2830	3705	1995	2850	2861.98	0.93	-39	2906	2877	2821	2792	2736	2892	2807	73	855	500	1990	5	1	14545052	413	19.19	0.53	12	0.00	148.00	5394.00	3520	20230721	-19.32	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.54	N	130500	500	72 억	135218	N	N	N	N
130	20240709	160817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	60	2	2.15	61023545	21679	132.40	2765	2850	2765	3625	1955	2790	2814.87	0.92	1967	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	415	19.26	0.53	12	0.15	148.00	5394.00	3710	20230703	-23.18	2405	20231031	18.50	3390	-15.93	20240416	2540	12.20	20240321	3520	-19.03	20230721	2405	18.50	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
131	20240709	150820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	40	2	1.43	52986055	18854	115.15	2765	2845	2765	3625	1955	2790	2810.33	0.92	2185	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	412	19.12	0.52	12	0.13	148.00	5394.00	3710	20230703	-23.72	2405	20231031	17.67	3390	-16.52	20240416	2540	11.42	20240321	3520	-19.60	20230721	2405	17.67	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
132	20240709	140820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	50	2	1.79	49267255	17542	107.13	2765	2845	2765	3625	1955	2790	2808.53	0.92	2256	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	413	19.19	0.53	12	0.12	148.00	5394.00	3710	20230703	-23.45	2405	20231031	18.09	3390	-16.22	20240416	2540	11.81	20240321	3520	-19.32	20230721	2405	18.09	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
133	20240709	130823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	35	2	1.25	36169030	12920	78.91	2765	2825	2765	3625	1955	2790	2799.46	0.92	2013	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	411	19.09	0.52	12	0.09	148.00	5394.00	3710	20230703	-23.85	2405	20231031	17.46	3390	-16.67	20240416	2540	11.22	20240321	3520	-19.74	20230721	2405	17.46	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
134	20240709	120824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	20	2	0.72	26062175	9326	56.96	2765	2820	2765	3625	1955	2790	2794.57	0.92	1786	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	409	18.99	0.52	12	0.06	148.00	5394.00	3710	20230703	-24.26	2405	20231031	16.84	3390	-17.11	20240416	2540	10.63	20240321	3520	-20.17	20230721	2405	16.84	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
135	20240709	110824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	15	2	0.54	19861970	7120	43.48	2765	2810	2765	3625	1955	2790	2789.60	0.92	1786	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	408	18.95	0.52	12	0.05	148.00	5394.00	3710	20230703	-24.39	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
136	20240709	100821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	15	2	0.54	13355145	4801	29.32	2765	2805	2765	3625	1955	2790	2781.74	0.92	2401	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	408	18.95	0.52	12	0.03	148.00	5394.00	3710	20230703	-24.39	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
137	20240709	090819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-15	5	-0.54	5378310	1940	11.85	2765	2775	2765	3625	1955	2790	2772.32	0.92	869	2850	2820	2775	2745	2700	2835	2760	73	835	500	1950	5	1	14545052	404	18.75	0.51	12	0.01	148.00	5394.00	3710	20230703	-25.20	2405	20231031	15.38	3390	-18.14	20240416	2540	9.25	20240321	3520	-21.16	20230721	2405	15.38	20231031	1.54	N	130500	500	72 억	133296	N	N	N	N
138	20240708	160814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	45	2	1.64	45448520	16363	106.97	2740	2805	2730	3565	1925	2745	2777.52	0.92	-596	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	406	18.85	0.52	12	0.11	148.00	5394.00	3710	20230703	-24.80	2405	20231031	16.01	3390	-17.70	20240416	2540	9.84	20240321	3520	-20.74	20230721	2405	16.01	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
139	20240708	150815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	60	2	2.19	44588435	16055	104.96	2740	2805	2730	3565	1925	2745	2777.23	0.92	-495	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	408	18.95	0.52	12	0.11	148.00	5394.00	3710	20230703	-24.39	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
140	20240708	140817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	55	2	2.00	40114630	14458	94.52	2740	2805	2730	3565	1925	2745	2774.56	0.92	-409	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	407	18.92	0.52	12	0.10	148.00	5394.00	3710	20230703	-24.53	2405	20231031	16.42	3390	-17.40	20240416	2540	10.24	20240321	3520	-20.45	20230721	2405	16.42	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
141	20240708	130814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	60	2	2.19	37617030	13566	88.68	2740	2805	2730	3565	1925	2745	2772.89	0.92	-344	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	408	18.95	0.52	12	0.09	148.00	5394.00	3710	20230703	-24.39	2405	20231031	16.63	3390	-17.26	20240416	2540	10.43	20240321	3520	-20.31	20230721	2405	16.63	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
142	20240708	120816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	50	2	1.82	28864450	10441	68.26	2740	2795	2730	3565	1925	2745	2764.53	0.92	-211	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	407	18.89	0.52	12	0.07	148.00	5394.00	3710	20230703	-24.66	2405	20231031	16.22	3390	-17.55	20240416	2540	10.04	20240321	3520	-20.60	20230721	2405	16.22	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
143	20240708	110813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	25	2	0.91	24558040	8890	58.12	2740	2790	2730	3565	1925	2745	2762.43	0.92	-332	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	403	18.72	0.51	12	0.06	148.00	5394.00	3710	20230703	-25.34	2405	20231031	15.18	3390	-18.29	20240416	2540	9.06	20240321	3520	-21.31	20230721	2405	15.18	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
144	20240708	100814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-5	5	-0.18	12065180	4386	28.67	2740	2765	2730	3565	1925	2745	2750.84	0.92	185	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	399	18.51	0.51	12	0.03	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
145	20240708	090813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	15	2	0.55	3508955	1273	8.32	2740	2760	2735	3565	1925	2745	2756.45	0.92	0	2808	2776	2743	2711	2678	2792	2727	73	820	500	1920	5	1	14545052	401	18.65	0.51	12	0.01	148.00	5394.00	3710	20230703	-25.61	2405	20231031	14.76	3390	-18.58	20240416	2540	8.66	20240321	3520	-21.59	20230721	2405	14.76	20231031	1.54	N	130500	500	72 억	133892	N	N	N	N
146	20240705	160809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	5	2	0.18	42016900	15297	143.93	2710	2775	2710	3560	1920	2740	2746.74	0.93	-778	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	399	18.55	0.51	12	0.11	148.00	5394.00	3710	20230703	-26.01	2405	20231031	14.14	3390	-19.03	20240416	2540	8.07	20240321	3520	-22.02	20230721	2405	14.14	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
147	20240705	150813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	0	3	0.00	41114535	14968	140.84	2710	2775	2710	3560	1920	2740	2746.83	0.93	-638	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	399	18.51	0.51	12	0.10	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
148	20240705	140813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	5	2	0.18	36960510	13454	126.59	2710	2775	2710	3560	1920	2740	2747.18	0.93	-643	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	399	18.55	0.51	12	0.09	148.00	5394.00	3710	20230703	-26.01	2405	20231031	14.14	3390	-19.03	20240416	2540	8.07	20240321	3520	-22.02	20230721	2405	14.14	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
149	20240705	130812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	15	2	0.55	28861985	10503	98.82	2710	2775	2710	3560	1920	2740	2747.98	0.93	-777	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	401	18.61	0.51	12	0.07	148.00	5394.00	3710	20230703	-25.74	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3520	-21.73	20230721	2405	14.55	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
150	20240705	120812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	0	3	0.00	17622575	6405	60.27	2710	2775	2710	3560	1920	2740	2751.38	0.93	-682	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	399	18.51	0.51	12	0.04	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
151	20240705	110809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	0	3	0.00	16180350	5879	55.32	2710	2775	2710	3560	1920	2740	2752.23	0.93	-682	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	399	18.51	0.51	12	0.04	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
152	20240705	100810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	10	2	0.36	5646945	2061	19.39	2710	2775	2710	3560	1920	2740	2739.91	0.93	-366	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	400	18.58	0.51	12	0.01	148.00	5394.00	3710	20230703	-25.88	2405	20231031	14.35	3390	-18.88	20240416	2540	8.27	20240321	3520	-21.88	20230721	2405	14.35	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
153	20240705	090811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-5	5	-0.18	1375105	507	4.77	2710	2735	2710	3560	1920	2740	2712.24	0.93	14	2800	2770	2750	2720	2700	2785	2735	73	820	500	1910	5	1	14545052	398	18.48	0.51	12	0.00	148.00	5394.00	3710	20230703	-26.28	2405	20231031	13.72	3390	-19.32	20240416	2540	7.68	20240321	3520	-22.30	20230721	2405	13.72	20231031	1.54	N	130500	500	72 억	134670	N	N	N	N
154	20240704	160806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	10	2	0.37	29237215	10628	63.89	2730	2780	2730	3545	1915	2730	2750.96	0.93	-352	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	399	18.51	0.51	12	0.07	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
155	20240704	150810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	45	2	1.65	26484165	9624	57.85	2730	2780	2730	3545	1915	2730	2751.89	0.93	-286	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	404	18.75	0.51	12	0.07	148.00	5394.00	3710	20230703	-25.20	2405	20231031	15.38	3390	-18.14	20240416	2540	9.25	20240321	3520	-21.16	20230721	2405	15.38	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
156	20240704	140810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	40	2	1.47	24394215	8869	53.31	2730	2780	2730	3545	1915	2730	2750.50	0.93	-329	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	403	18.72	0.51	12	0.06	148.00	5394.00	3710	20230703	-25.34	2405	20231031	15.18	3390	-18.29	20240416	2540	9.06	20240321	3520	-21.31	20230721	2405	15.18	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
157	20240704	130810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	45	2	1.65	20454370	7444	44.75	2730	2780	2730	3545	1915	2730	2747.77	0.93	-328	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	404	18.75	0.51	12	0.05	148.00	5394.00	3710	20230703	-25.20	2405	20231031	15.38	3390	-18.14	20240416	2540	9.25	20240321	3520	-21.16	20230721	2405	15.38	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
158	20240704	120809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	20	2	0.73	18479180	6728	40.44	2730	2765	2730	3545	1915	2730	2746.61	0.93	-328	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	400	18.58	0.51	12	0.05	148.00	5394.00	3710	20230703	-25.88	2405	20231031	14.35	3390	-18.88	20240416	2540	8.27	20240321	3520	-21.88	20230721	2405	14.35	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
159	20240704	110808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	15	2	0.55	16212630	5904	35.49	2730	2765	2730	3545	1915	2730	2746.04	0.93	-328	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	399	18.55	0.51	12	0.04	148.00	5394.00	3710	20230703	-26.01	2405	20231031	14.14	3390	-19.03	20240416	2540	8.07	20240321	3520	-22.02	20230721	2405	14.14	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
160	20240704	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	25	2	0.92	10422315	3794	22.81	2730	2755	2730	3545	1915	2730	2747.05	0.93	-467	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	401	18.61	0.51	12	0.03	148.00	5394.00	3710	20230703	-25.74	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3520	-21.73	20230721	2405	14.55	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
161	20240704	090809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	10	2	0.37	191600	70	0.42	2730	2740	2730	3545	1915	2730	2737.14	0.93	-21	2793	2761	2738	2706	2683	2777	2722	73	815	500	1910	5	1	14545052	399	18.51	0.51	12	0.00	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3520	-22.16	20230721	2405	13.93	20231031	1.55	N	130500	500	72 억	135022	N	N	N	N
162	20240703	160805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	5	2	0.18	45593725	16636	96.46	2725	2770	2715	3540	1910	2725	2740.67	0.96	-4976	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	397	18.45	0.51	12	0.11	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	139655	N	N	N	N
163	20240703	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	20	2	0.73	40611810	14819	85.92	2725	2770	2715	3540	1910	2725	2740.52	0.96	-4898	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	399	18.55	0.51	12	0.10	148.00	5394.00	3710	20230703	-26.01	2405	20231031	14.14	3390	-19.03	20240416	2540	8.07	20240321	3710	-26.01	20230703	2405	14.14	20231031	1.54	N	130500	500	72 억	139655	N	N	N	N
164	20240703	140808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	10	2	0.37	36089670	13172	76.37	2725	2770	2715	3540	1910	2725	2739.88	0.96	-4417	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	398	18.48	0.51	12	0.09	148.00	5394.00	3710	20230703	-26.28	2405	20231031	13.72	3390	-19.32	20240416	2540	7.68	20240321	3710	-26.28	20230703	2405	13.72	20231031	1.54	N	130500	500	72 억	139655	N	N	N	N
165	20240703	130807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	40	2	1.47	29936245	10945	63.46	2725	2770	2715	3540	1910	2725	2735.15	0.96	-4479	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	402	18.68	0.51	12	0.08	148.00	5394.00	3710	20230703	-25.47	2405	20231031	14.97	3390	-18.44	20240416	2540	8.86	20240321	3710	-25.47	20230703	2405	14.97	20231031	1.54	N	130500	500	72 억	139655	N	N	N	N
166	20240703	120806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	15	2	0.55	23419180	8579	49.74	2725	2770	2715	3540	1910	2725	2729.83	0.96	-3837	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	399	18.51	0.51	12	0.06	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3710	-26.15	20230703	2405	13.93	20231031	1.54	N	130500	500	72 억	139655	N	N	N	N
167	20240703	110808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-10	5	-0.37	21139980	7750	44.94	2725	2740	2715	3540	1910	2725	2727.74	0.96	-3575	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	395	18.34	0.50	12	0.05	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	139655	N	N	N	N
168	20240703	100809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	10	2	0.37	8130590	2982	17.29	2725	2740	2715	3540	1910	2725	2726.56	0.96	-719	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	398	18.48	0.51	12	0.02	148.00	5394.00	3710	20230703	-26.28	2405	20231031	13.72	3390	-19.32	20240416	2540	7.68	20240321	3710	-26.28	20230703	2405	13.72	20231031	1.54	N	130500	500	72 억	139655	N	N	N	N
169	20240703	090806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-10	5	-0.37	2820355	1035	6.00	2725	2725	2715	3540	1910	2725	2724.98	0.96	-661	2815	2770	2745	2700	2675	2757	2687	73	815	500	1900	5	1	14545052	395	18.34	0.50	12	0.01	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	139655	N	N	N	N
170	20240702	160804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-55	5	-1.98	47146115	17227	37.07	2735	2790	2720	3610	1950	2780	2736.76	0.99	-4375	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	396	18.41	0.51	12	0.12	148.00	5394.00	3710	20230703	-26.55	2405	20231031	13.31	3390	-19.62	20240416	2540	7.28	20240321	3710	-26.55	20230703	2405	13.31	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
171	20240702	150805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-50	5	-1.80	44927825	16414	35.32	2735	2790	2720	3610	1950	2780	2737.16	0.99	-4288	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	397	18.45	0.51	12	0.11	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	1.53	N	130500	500	72 억	143867	N	N	N	N
172	20240702	140805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-40	5	-1.44	29397875	10741	23.11	2735	2790	2720	3610	1950	2780	2736.98	0.99	-3879	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	399	18.51	0.51	12	0.07	148.00	5394.00	3710	20230703	-26.15	2405	20231031	13.93	3390	-19.17	20240416	2540	7.87	20240321	3710	-26.15	20230703	2405	13.93	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
173	20240702	130805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-45	5	-1.62	26481480	9674	20.82	2735	2790	2720	3610	1950	2780	2737.39	0.99	-3185	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	398	18.48	0.51	12	0.07	148.00	5394.00	3710	20230703	-26.28	2405	20231031	13.72	3390	-19.32	20240416	2540	7.68	20240321	3710	-26.28	20230703	2405	13.72	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
174	20240702	120806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-55	5	-1.98	24997150	9130	19.65	2735	2790	2720	3610	1950	2780	2737.91	0.99	-3152	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	396	18.41	0.51	12	0.06	148.00	5394.00	3710	20230703	-26.55	2405	20231031	13.31	3390	-19.62	20240416	2540	7.28	20240321	3710	-26.55	20230703	2405	13.31	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
175	20240702	110804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-50	5	-1.80	21729280	7932	17.07	2735	2790	2720	3610	1950	2780	2739.45	0.99	-3093	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	397	18.45	0.51	12	0.05	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	1.53	N	130500	500	72 억	143867	N	N	N	N
176	20240702	100805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-35	5	-1.26	13721090	4998	10.76	2735	2790	2735	3610	1950	2780	2745.32	0.99	-3064	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	399	18.55	0.51	12	0.03	148.00	5394.00	3710	20230703	-26.01	2405	20231031	14.14	3390	-19.03	20240416	2540	8.07	20240321	3710	-26.01	20230703	2405	14.14	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
177	20240702	090806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-25	5	-0.90	4122030	1500	3.23	2735	2760	2735	3610	1950	2780	2748.02	0.99	-185	2880	2830	2735	2685	2590	2855	2710	73	830	500	1940	5	1	14545052	401	18.61	0.51	12	0.01	148.00	5394.00	3710	20230703	-25.74	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3710	-25.74	20230703	2405	14.55	20231031	1.53	N	130500	500	72 억	143867	N	N	N	N
178	20240701	160802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	65	2	2.39	125265395	46468	102.29	2715	2785	2640	3525	1905	2715	2695.73	0.95	4791	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	404	18.78	0.52	12	0.32	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	138506	N	N	N	N
179	20240701	150804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	50	2	1.84	118721985	44105	97.09	2715	2775	2640	3525	1905	2715	2691.80	0.95	4786	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	402	18.68	0.51	12	0.30	148.00	5394.00	3710	20230703	-25.47	2405	20231031	14.97	3390	-18.44	20240416	2540	8.86	20240321	3710	-25.47	20230703	2405	14.97	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
180	20240701	140803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	40	2	1.47	108041915	40245	88.59	2715	2770	2640	3525	1905	2715	2684.60	0.95	4693	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	401	18.61	0.51	12	0.28	148.00	5394.00	3710	20230703	-25.74	2405	20231031	14.55	3390	-18.73	20240416	2540	8.46	20240321	3710	-25.74	20230703	2405	14.55	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
181	20240701	130803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	20	2	0.74	97598445	36447	80.23	2715	2750	2640	3525	1905	2715	2677.82	0.95	4296	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	398	18.48	0.51	12	0.25	148.00	5394.00	3710	20230703	-26.28	2405	20231031	13.72	3390	-19.32	20240416	2540	7.68	20240321	3710	-26.28	20230703	2405	13.72	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
182	20240701	120804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-10	5	-0.37	84013770	31440	69.21	2715	2715	2640	3525	1905	2715	2672.19	0.95	4294	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	393	18.28	0.50	12	0.22	148.00	5394.00	3710	20230703	-27.09	2405	20231031	12.47	3390	-20.21	20240416	2540	6.50	20240321	3710	-27.09	20230703	2405	12.47	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
183	20240701	110802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-15	5	-0.55	77757730	29117	64.10	2715	2715	2640	3525	1905	2715	2670.53	0.95	4185	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	393	18.24	0.50	12	0.20	148.00	5394.00	3710	20230703	-27.22	2405	20231031	12.27	3390	-20.35	20240416	2540	6.30	20240321	3710	-27.22	20230703	2405	12.27	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
184	20240701	100800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-50	5	-1.84	49233570	18479	40.68	2715	2715	2640	3525	1905	2715	2664.30	0.95	2763	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	388	18.01	0.49	12	0.13	148.00	5394.00	3710	20230703	-28.17	2405	20231031	10.81	3390	-21.39	20240416	2540	4.92	20240321	3710	-28.17	20230703	2405	10.81	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N
185	20240701	090759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-25	5	-0.92	4826835	1783	3.93	2715	2715	2690	3525	1905	2715	2707.14	0.95	-629	2828	2771	2738	2681	2648	2755	2665	73	810	500	1900	5	1	14545052	391	18.18	0.50	12	0.01	148.00	5394.00	3710	20230703	-27.49	2405	20231031	11.85	3390	-20.65	20240416	2540	5.91	20240321	3710	-27.49	20230703	2405	11.85	20231031	1.54	N	130500	500	72 억	138506	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History