KissMeData/352700/price/prices-20240501.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	20240531	161231	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3050	120	2	4.10	55902700	18795	20.88	2930	3050	2925	3805	2055	2930	2974.32	0.66	2564	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	832	25.42	0.50	12	0.07	120.00	6089.00	4720	20230524	-35.38	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4585	-33.48	20230531	2605	17.08	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
3	20240531	151233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	35	2	1.19	35032275	11908	13.23	2930	2995	2925	3805	2055	2930	2941.91	0.66	4341	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	809	24.71	0.49	12	0.04	120.00	6089.00	4720	20230524	-37.18	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4585	-35.33	20230531	2605	13.82	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
4	20240531	141231	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	45	2	1.54	34429840	11705	13.01	2930	2995	2925	3805	2055	2930	2941.46	0.66	4353	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	811	24.79	0.49	12	0.04	120.00	6089.00	4720	20230524	-36.97	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4585	-35.11	20230531	2605	14.20	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
5	20240531	131234	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	30	2	1.02	31923275	10859	12.07	2930	2995	2925	3805	2055	2930	2939.80	0.66	3677	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	807	24.67	0.49	12	0.04	120.00	6089.00	4720	20230524	-37.29	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4585	-35.44	20230531	2605	13.63	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
6	20240531	121236	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	25	2	0.85	26571530	9060	10.07	2930	2960	2925	3805	2055	2930	2932.84	0.66	4057	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	806	24.62	0.49	12	0.03	120.00	6089.00	4720	20230524	-37.39	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4585	-35.55	20230531	2605	13.44	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
7	20240531	111233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	20	2	0.68	25556160	8716	9.69	2930	2955	2925	3805	2055	2930	2932.10	0.66	4105	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	805	24.58	0.48	12	0.03	120.00	6089.00	4720	20230524	-37.50	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4585	-35.66	20230531	2605	13.24	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
8	20240531	101226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	15	2	0.51	14687145	5012	5.57	2930	2945	2925	3805	2055	2930	2930.40	0.66	3730	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	803	24.54	0.48	12	0.02	120.00	6089.00	4720	20230524	-37.61	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4585	-35.77	20230531	2605	13.05	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
9	20240531	091236	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	1423980	486	0.54	2930	2930	2930	3805	2055	2930	2930.00	0.66	-22	3040	2985	2930	2875	2820	2957	2847	143	875	500	2050	5	1	27276899	799	24.42	0.48	12	0.00	120.00	6089.00	4720	20230524	-37.92	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4585	-36.10	20230531	2605	12.48	20240228	1.22	N	352700	500	143 억	180581	N	N	N	N
10	20240530	161227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-65	5	-2.17	261443375	89527	269.32	2970	2985	2875	3890	2100	2995	2920.27	0.66	-20	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	799	24.42	0.48	12	0.33	120.00	6089.00	4740	20230523	-38.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4635	-36.79	20230530	2605	12.48	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
11	20240530	151227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-55	5	-1.84	194484140	66661	200.53	2970	2985	2875	3890	2100	2995	2917.51	0.66	-374	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	802	24.50	0.48	12	0.24	120.00	6089.00	4740	20230523	-37.97	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4635	-36.57	20230530	2605	12.86	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
12	20240530	141227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-70	5	-2.34	120012490	41225	124.01	2970	2985	2875	3890	2100	2995	2911.16	0.66	-3666	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	798	24.38	0.48	12	0.15	120.00	6089.00	4740	20230523	-38.29	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	4635	-36.89	20230530	2605	12.28	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
13	20240530	131228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-65	5	-2.17	26722690	9092	27.35	2970	2985	2930	3890	2100	2995	2939.14	0.66	-2780	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	799	24.42	0.48	12	0.03	120.00	6089.00	4740	20230523	-38.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4635	-36.79	20230530	2605	12.48	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
14	20240530	121225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-55	5	-1.84	18521760	6297	18.94	2970	2985	2930	3890	2100	2995	2941.36	0.66	-1977	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	802	24.50	0.48	12	0.02	120.00	6089.00	4740	20230523	-37.97	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4635	-36.57	20230530	2605	12.86	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
15	20240530	111227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-50	5	-1.67	16227085	5517	16.60	2970	2985	2930	3890	2100	2995	2941.29	0.66	-1862	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	803	24.54	0.48	12	0.02	120.00	6089.00	4740	20230523	-37.87	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4635	-36.46	20230530	2605	13.05	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
16	20240530	101230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-60	5	-2.00	13401285	4556	13.71	2970	2985	2930	3890	2100	2995	2941.46	0.66	-1467	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	801	24.46	0.48	12	0.02	120.00	6089.00	4740	20230523	-38.08	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	4635	-36.68	20230530	2605	12.67	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
17	20240530	091229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	-40	5	-1.34	2435855	823	2.48	2970	2985	2935	3890	2100	2995	2959.73	0.66	-205	3061	3027	2991	2957	2921	3010	2940	143	895	500	2090	5	1	27276899	806	24.62	0.49	12	0.00	120.00	6089.00	4740	20230523	-37.66	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4635	-36.25	20230530	2605	13.44	20240228	1.21	N	352700	500	143 억	180604	N	N	N	N
18	20240529	161216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	-20	5	-0.66	99112725	33240	62.33	3015	3025	2955	3915	2115	3015	2981.73	0.66	-752	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	817	24.96	0.49	12	0.12	120.00	6089.00	4750	20230522	-36.95	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4635	-35.38	20230530	2605	14.97	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
19	20240529	151218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	-40	5	-1.33	94570055	31719	59.48	3015	3025	2955	3915	2115	3015	2981.50	0.66	-85	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	811	24.79	0.49	12	0.12	120.00	6089.00	4750	20230522	-37.37	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4635	-35.81	20230530	2605	14.20	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
20	20240529	141218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-35	5	-1.16	92439630	31004	58.14	3015	3025	2955	3915	2115	3015	2981.54	0.66	240	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	813	24.83	0.49	12	0.11	120.00	6089.00	4750	20230522	-37.26	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4635	-35.71	20230530	2605	14.40	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
21	20240529	131220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	-45	5	-1.49	76396370	25605	48.02	3015	3025	2955	3915	2115	3015	2983.65	0.66	191	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	810	24.75	0.49	12	0.09	120.00	6089.00	4750	20230522	-37.47	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4635	-35.92	20230530	2605	14.01	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
22	20240529	121219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	-50	5	-1.66	70816280	23726	44.49	3015	3025	2955	3915	2115	3015	2984.75	0.66	-273	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	809	24.71	0.49	12	0.09	120.00	6089.00	4750	20230522	-37.58	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4635	-36.03	20230530	2605	13.82	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
23	20240529	111219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-15	5	-0.50	37343210	12432	23.31	3015	3025	2980	3915	2115	3015	3003.80	0.66	-757	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	818	25.00	0.49	12	0.05	120.00	6089.00	4750	20230522	-36.84	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4635	-35.28	20230530	2605	15.16	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
24	20240529	101212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-15	5	-0.50	26612600	8838	16.57	3015	3025	3000	3915	2115	3015	3011.16	0.66	-944	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	818	25.00	0.49	12	0.03	120.00	6089.00	4750	20230522	-36.84	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4635	-35.28	20230530	2605	15.16	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
25	20240529	091214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-5	5	-0.17	2791220	926	1.74	3015	3020	3010	3915	2115	3015	3014.28	0.66	-307	3068	3041	3013	2986	2958	3055	3000	143	900	500	2110	5	1	27276899	821	25.08	0.49	12	0.00	120.00	6089.00	4750	20230522	-36.63	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4635	-35.06	20230530	2605	15.55	20240228	1.19	N	352700	500	143 억	181345	N	N	N	N
26	20240528	161209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-20	5	-0.66	158492850	52825	50.63	3005	3040	2985	3945	2125	3035	3000.34	0.69	-5698	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.19	120.00	6089.00	4755	20230519	-36.59	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4635	-34.95	20230530	2605	15.74	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
27	20240528	151211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3015	-20	5	-0.66	156417860	52135	49.97	3005	3040	2985	3945	2125	3035	3000.25	0.69	-5682	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.19	120.00	6089.00	4755	20230519	-36.59	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4635	-34.95	20230530	2605	15.74	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
28	20240528	141215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3010	-25	5	-0.82	123549520	41185	39.48	3005	3040	2985	3945	2125	3035	2999.87	0.69	-8658	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	821	25.08	0.49	12	0.15	120.00	6089.00	4755	20230519	-36.70	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4635	-35.06	20230530	2605	15.55	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
29	20240528	131209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2995	-40	5	-1.32	102820175	34259	32.84	3005	3040	2990	3945	2125	3035	3001.26	0.69	-10522	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	817	24.96	0.49	12	0.13	120.00	6089.00	4755	20230519	-37.01	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4635	-35.38	20230530	2605	14.97	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
30	20240528	121210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3000	-35	5	-1.15	86236140	28727	27.54	3005	3040	2990	3945	2125	3035	3001.92	0.69	-6707	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	818	25.00	0.49	12	0.11	120.00	6089.00	4755	20230519	-36.91	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4635	-35.28	20230530	2605	15.16	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
31	20240528	111154	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	-30	5	-0.99	58838670	19601	18.79	3005	3040	2990	3945	2125	3035	3001.82	0.69	-4246	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	820	25.04	0.49	12	0.07	120.00	6089.00	4755	20230519	-36.80	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4635	-35.17	20230530	2605	15.36	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
32	20240528	101210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	-30	5	-0.99	50312635	16760	16.06	3005	3040	2990	3945	2125	3035	3001.95	0.69	-3531	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	820	25.04	0.49	12	0.06	120.00	6089.00	4755	20230519	-36.80	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4635	-35.17	20230530	2605	15.36	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
33	20240528	091213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3030	-5	5	-0.16	3628770	1205	1.16	3005	3040	3005	3945	2125	3035	3011.43	0.69	-475	3221	3127	3081	2987	2941	3105	2965	143	910	500	2120	5	1	27276899	826	25.25	0.50	12	0.00	120.00	6089.00	4755	20230519	-36.28	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4635	-34.63	20230530	2605	16.31	20240228	1.19	N	352700	500	143 억	189210	N	N	N	N
34	20240527	161154	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3035	-105	5	-3.34	324982520	104299	373.43	3150	3175	3035	4080	2200	3140	3115.88	0.75	-16104	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	828	25.29	0.50	12	0.38	120.00	6089.00	4760	20230518	-36.24	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4635	-34.52	20230530	2605	16.51	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
35	20240527	151212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3045	-95	5	-3.03	308843145	98984	354.40	3150	3175	3035	4080	2200	3140	3120.13	0.75	-13703	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	831	25.38	0.50	12	0.36	120.00	6089.00	4760	20230518	-36.03	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4635	-34.30	20230530	2605	16.89	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
36	20240527	141209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-85	5	-2.71	279213850	89243	319.52	3150	3175	3045	4080	2200	3140	3128.69	0.75	-5873	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	833	25.46	0.50	12	0.33	120.00	6089.00	4760	20230518	-35.82	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4635	-34.09	20230530	2605	17.27	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
37	20240527	131208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3070	-70	5	-2.23	272252195	86966	311.37	3150	3175	3045	4080	2200	3140	3130.56	0.75	-4280	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	837	25.58	0.50	12	0.32	120.00	6089.00	4760	20230518	-35.50	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4635	-33.76	20230530	2605	17.85	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
38	20240527	121208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-85	5	-2.71	256153930	81701	292.52	3150	3175	3050	4080	2200	3140	3135.26	0.75	-4232	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	833	25.46	0.50	12	0.30	120.00	6089.00	4760	20230518	-35.82	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4635	-34.09	20230530	2605	17.27	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
39	20240527	111208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3095	-45	5	-1.43	219471400	69779	249.84	3150	3175	3095	4080	2200	3140	3145.24	0.75	-3698	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	844	25.79	0.51	12	0.26	120.00	6089.00	4760	20230518	-34.98	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4635	-33.23	20230530	2605	18.81	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
40	20240527	101205	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3140	0	3	0.00	193919580	61590	220.52	3150	3175	3095	4080	2200	3140	3148.56	0.75	379	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	856	26.17	0.52	12	0.23	120.00	6089.00	4760	20230518	-34.03	2605	20240228	20.54	3415	-8.05	20240108	2605	20.54	20240228	4635	-32.25	20230530	2605	20.54	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
41	20240527	091208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3130	-10	5	-0.32	2092350	670	2.40	3150	3150	3095	4080	2200	3140	3122.91	0.75	-340	3186	3162	3116	3092	3046	3175	3105	143	940	500	2190	5	1	27276899	854	26.08	0.51	12	0.00	120.00	6089.00	4760	20230518	-34.24	2605	20240228	20.15	3415	-8.35	20240108	2605	20.15	20240228	4635	-32.47	20230530	2605	20.15	20240228	1.20	N	352700	500	143 억	205315	N	N	N	N
42	20240524	161059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3140	20	2	0.64	86769385	27829	68.02	3110	3140	3070	4055	2185	3120	3117.95	0.76	3970	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	856	26.17	0.52	12	0.10	120.00	6089.00	4850	20230517	-35.26	2605	20240228	20.54	3415	-8.05	20240108	2605	20.54	20240228	4720	-33.47	20230524	2605	20.54	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
43	20240524	151101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3140	20	2	0.64	51464725	16553	40.46	3110	3140	3070	4055	2185	3120	3109.09	0.76	1196	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	856	26.17	0.52	12	0.06	120.00	6089.00	4850	20230517	-35.26	2605	20240228	20.54	3415	-8.05	20240108	2605	20.54	20240228	4720	-33.47	20230524	2605	20.54	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
44	20240524	141107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3115	-5	5	-0.16	35250985	11376	27.80	3110	3125	3070	4055	2185	3120	3098.72	0.76	1498	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	850	25.96	0.51	12	0.04	120.00	6089.00	4850	20230517	-35.77	2605	20240228	19.58	3415	-8.78	20240108	2605	19.58	20240228	4720	-34.00	20230524	2605	19.58	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
45	20240524	131102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3120	0	3	0.00	27303150	8827	21.57	3110	3120	3070	4055	2185	3120	3093.14	0.76	416	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	851	26.00	0.51	12	0.03	120.00	6089.00	4850	20230517	-35.67	2605	20240228	19.77	3415	-8.64	20240108	2605	19.77	20240228	4720	-33.90	20230524	2605	19.77	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
46	20240524	121104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3115	-5	5	-0.16	22128490	7167	17.52	3110	3115	3070	4055	2185	3120	3087.55	0.76	149	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	850	25.96	0.51	12	0.03	120.00	6089.00	4850	20230517	-35.77	2605	20240228	19.58	3415	-8.78	20240108	2605	19.58	20240228	4720	-34.00	20230524	2605	19.58	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
47	20240524	111102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3090	-30	5	-0.96	19152325	6209	15.18	3110	3115	3070	4055	2185	3120	3084.61	0.76	-355	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	843	25.75	0.51	12	0.02	120.00	6089.00	4850	20230517	-36.29	2605	20240228	18.62	3415	-9.52	20240108	2605	18.62	20240228	4720	-34.53	20230524	2605	18.62	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
48	20240524	101110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3080	-40	5	-1.28	14922515	4842	11.83	3110	3110	3070	4055	2185	3120	3081.89	0.76	-442	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	840	25.67	0.51	12	0.02	120.00	6089.00	4850	20230517	-36.49	2605	20240228	18.23	3415	-9.81	20240108	2605	18.23	20240228	4720	-34.75	20230524	2605	18.23	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
49	20240524	091102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3095	-25	5	-0.80	1487570	480	1.17	3110	3110	3095	4055	2185	3120	3099.10	0.76	-171	3180	3150	3120	3090	3060	3135	3075	143	935	500	2180	5	1	27276899	844	25.79	0.51	12	0.00	120.00	6089.00	4850	20230517	-36.19	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4720	-34.43	20230524	2605	18.81	20240228	1.19	N	352700	500	143 억	208287	N	N	N	N
50	20240523	161100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3120	-30	5	-0.95	127151050	40756	45.08	3150	3150	3090	4095	2205	3150	3119.81	0.77	1135	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	851	26.00	0.51	12	0.15	120.00	6089.00	4850	20230517	-35.67	2605	20240228	19.77	3415	-8.64	20240108	2605	19.77	20240228	4740	-34.18	20230523	2605	19.77	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
51	20240523	151102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3120	-30	5	-0.95	115882790	37135	41.07	3150	3150	3090	4095	2205	3150	3120.58	0.77	981	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	851	26.00	0.51	12	0.14	120.00	6089.00	4850	20230517	-35.67	2605	20240228	19.77	3415	-8.64	20240108	2605	19.77	20240228	4740	-34.18	20230523	2605	19.77	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
52	20240523	141106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3110	-40	5	-1.27	104080985	33341	36.88	3150	3150	3090	4095	2205	3150	3121.71	0.77	279	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	848	25.92	0.51	12	0.12	120.00	6089.00	4850	20230517	-35.88	2605	20240228	19.39	3415	-8.93	20240108	2605	19.39	20240228	4740	-34.39	20230523	2605	19.39	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
53	20240523	131105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3105	-45	5	-1.43	83515800	26721	29.56	3150	3150	3100	4095	2205	3150	3125.47	0.77	-1960	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	847	25.88	0.51	12	0.10	120.00	6089.00	4850	20230517	-35.98	2605	20240228	19.19	3415	-9.08	20240108	2605	19.19	20240228	4740	-34.49	20230523	2605	19.19	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
54	20240523	121100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3110	-40	5	-1.27	67137730	21469	23.75	3150	3150	3110	4095	2205	3150	3127.19	0.77	-1978	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	848	25.92	0.51	12	0.08	120.00	6089.00	4850	20230517	-35.88	2605	20240228	19.39	3415	-8.93	20240108	2605	19.39	20240228	4740	-34.39	20230523	2605	19.39	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
55	20240523	111059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3125	-25	5	-0.79	28397890	9053	10.01	3150	3150	3125	4095	2205	3150	3136.85	0.77	-1337	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	852	26.04	0.51	12	0.03	120.00	6089.00	4850	20230517	-35.57	2605	20240228	19.96	3415	-8.49	20240108	2605	19.96	20240228	4740	-34.07	20230523	2605	19.96	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
56	20240523	101101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3125	-25	5	-0.79	24281165	7738	8.56	3150	3150	3125	4095	2205	3150	3137.91	0.77	-1337	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	852	26.04	0.51	12	0.03	120.00	6089.00	4850	20230517	-35.57	2605	20240228	19.96	3415	-8.49	20240108	2605	19.96	20240228	4740	-34.07	20230523	2605	19.96	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
57	20240523	091106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3150	0	3	0.00	6079195	1932	2.14	3150	3150	3135	4095	2205	3150	3146.58	0.77	-163	3186	3167	3156	3137	3126	3162	3132	143	945	500	2200	5	1	27276899	859	26.25	0.52	12	0.01	120.00	6089.00	4850	20230517	-35.05	2605	20240228	20.92	3415	-7.76	20240108	2605	20.92	20240228	4740	-33.54	20230523	2605	20.92	20240228	1.19	N	352700	500	143 억	211278	N	N	N	N
58	20240522	161050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3150	-20	5	-0.63	284871230	90242	213.65	3175	3175	3145	4120	2220	3170	3156.75	0.78	-2134	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	859	26.25	0.52	12	0.33	120.00	6089.00	4850	20230517	-35.05	2605	20240228	20.92	3415	-7.76	20240108	2605	20.92	20240228	4750	-33.68	20230522	2605	20.92	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
59	20240522	151059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3155	-15	5	-0.47	260668740	82565	195.47	3175	3175	3145	4120	2220	3170	3157.13	0.78	-687	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	0.30	120.00	6089.00	4850	20230517	-34.95	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4750	-33.58	20230522	2605	21.11	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
60	20240522	141059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3155	-15	5	-0.47	214885650	68076	161.17	3175	3175	3145	4120	2220	3170	3156.56	0.78	-393	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	0.25	120.00	6089.00	4850	20230517	-34.95	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4750	-33.58	20230522	2605	21.11	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
61	20240522	131055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3160	-10	5	-0.32	202533015	64161	151.90	3175	3175	3145	4120	2220	3170	3156.64	0.78	714	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	862	26.33	0.52	12	0.24	120.00	6089.00	4850	20230517	-34.85	2605	20240228	21.31	3415	-7.47	20240108	2605	21.31	20240228	4750	-33.47	20230522	2605	21.31	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
62	20240522	121204	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3155	-15	5	-0.47	119725300	37924	89.78	3175	3175	3145	4120	2220	3170	3156.98	0.78	-9493	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	0.14	120.00	6089.00	4850	20230517	-34.95	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4750	-33.58	20230522	2605	21.11	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
63	20240522	111105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3155	-15	5	-0.47	66444405	21039	49.81	3175	3175	3155	4120	2220	3170	3158.15	0.78	-5908	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	0.08	120.00	6089.00	4850	20230517	-34.95	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4750	-33.58	20230522	2605	21.11	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
64	20240522	101057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3160	-10	5	-0.32	30439770	9638	22.82	3175	3175	3155	4120	2220	3170	3158.31	0.78	-3403	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	862	26.33	0.52	12	0.04	120.00	6089.00	4850	20230517	-34.85	2605	20240228	21.31	3415	-7.47	20240108	2605	21.31	20240228	4750	-33.47	20230522	2605	21.31	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
65	20240522	091059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3160	-10	5	-0.32	2051980	649	1.54	3175	3175	3160	4120	2220	3170	3161.76	0.78	-591	3243	3206	3188	3151	3133	3197	3142	143	950	500	2210	5	1	27276899	862	26.33	0.52	12	0.00	120.00	6089.00	4850	20230517	-34.85	2605	20240228	21.31	3415	-7.47	20240108	2605	21.31	20240228	4750	-33.47	20230522	2605	21.31	20240228	1.18	N	352700	500	143 억	212625	N	N	N	N
66	20240521	161042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3170	-50	5	-1.55	132313565	41467	37.00	3225	3225	3170	4185	2255	3220	3190.82	0.81	-9091	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	865	26.42	0.52	12	0.15	120.00	6089.00	4855	20230512	-34.71	2605	20240228	21.69	3415	-7.17	20240108	2605	21.69	20240228	4750	-33.26	20230522	2605	21.69	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
67	20240521	151053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3180	-40	5	-1.24	122327615	38319	34.19	3225	3225	3170	4185	2255	3220	3192.35	0.81	-6763	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	867	26.50	0.52	12	0.14	120.00	6089.00	4855	20230512	-34.50	2605	20240228	22.07	3415	-6.88	20240108	2605	22.07	20240228	4750	-33.05	20230522	2605	22.07	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
68	20240521	141054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3170	-50	5	-1.55	107589275	33683	30.05	3225	3225	3170	4185	2255	3220	3194.17	0.81	-3542	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	865	26.42	0.52	12	0.12	120.00	6089.00	4855	20230512	-34.71	2605	20240228	21.69	3415	-7.17	20240108	2605	21.69	20240228	4750	-33.26	20230522	2605	21.69	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
69	20240521	131052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3200	-20	5	-0.62	61275840	19124	17.06	3225	3225	3190	4185	2255	3220	3204.13	0.81	-3636	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	873	26.67	0.53	12	0.07	120.00	6089.00	4855	20230512	-34.09	2605	20240228	22.84	3415	-6.30	20240108	2605	22.84	20240228	4750	-32.63	20230522	2605	22.84	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
70	20240521	121050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3200	-20	5	-0.62	60444095	18864	16.83	3225	3225	3190	4185	2255	3220	3204.20	0.81	-3636	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	873	26.67	0.53	12	0.07	120.00	6089.00	4855	20230512	-34.09	2605	20240228	22.84	3415	-6.30	20240108	2605	22.84	20240228	4750	-32.63	20230522	2605	22.84	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
71	20240521	111049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3195	-25	5	-0.78	52660710	16428	14.66	3225	3225	3190	4185	2255	3220	3205.55	0.81	-2324	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	871	26.62	0.52	12	0.06	120.00	6089.00	4855	20230512	-34.19	2605	20240228	22.65	3415	-6.44	20240108	2605	22.65	20240228	4750	-32.74	20230522	2605	22.65	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
72	20240521	101050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-15	5	-0.47	9843885	3076	2.74	3225	3225	3195	4185	2255	3220	3200.22	0.81	-939	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	874	26.71	0.53	12	0.01	120.00	6089.00	4855	20230512	-33.99	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4750	-32.53	20230522	2605	23.03	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
73	20240521	091047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-15	5	-0.47	382275	119	0.11	3225	3225	3195	4185	2255	3220	3212.39	0.81	-84	3326	3272	3231	3177	3136	3252	3157	143	965	500	2250	5	1	27276899	874	26.71	0.53	12	0.00	120.00	6089.00	4855	20230512	-33.99	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4750	-32.53	20230522	2605	23.03	20240228	1.18	N	352700	500	143 억	221176	N	N	N	N
74	20240517	161054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	0	3	0.00	44689715	13890	15.92	3225	3235	3210	4190	2260	3225	3217.40	0.84	-824	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	880	26.88	0.53	12	0.05	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
75	20240517	151057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-5	5	-0.16	37405255	11632	13.33	3225	3225	3210	4190	2260	3225	3215.72	0.84	-700	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	878	26.83	0.53	12	0.04	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
76	20240517	141047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3210	-15	5	-0.47	34040805	10584	12.13	3225	3225	3210	4190	2260	3225	3216.25	0.84	-700	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	876	26.75	0.53	12	0.04	120.00	6089.00	4915	20230511	-34.69	2605	20240228	23.22	3415	-6.00	20240108	2605	23.22	20240228	4850	-33.81	20230517	2605	23.22	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
77	20240517	131039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3210	-15	5	-0.47	25527680	7937	9.10	3225	3225	3210	4190	2260	3225	3216.29	0.84	-2	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	876	26.75	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.69	2605	20240228	23.22	3415	-6.00	20240108	2605	23.22	20240228	4850	-33.81	20230517	2605	23.22	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
78	20240517	121040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-5	5	-0.16	14944485	4646	5.32	3225	3225	3210	4190	2260	3225	3216.63	0.84	-2	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	878	26.83	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
79	20240517	111039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3215	-10	5	-0.31	8021320	2490	2.85	3225	3225	3215	4190	2260	3225	3221.41	0.84	-2	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	877	26.79	0.53	12	0.01	120.00	6089.00	4915	20230511	-34.59	2605	20240228	23.42	3415	-5.86	20240108	2605	23.42	20240228	4850	-33.71	20230517	2605	23.42	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
80	20240517	101034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	0	3	0.00	4561770	1415	1.62	3225	3225	3220	4190	2260	3225	3223.87	0.84	-2	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	880	26.88	0.53	12	0.01	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
81	20240517	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	0	3	0.00	74075	23	0.03	3225	3225	3220	4190	2260	3225	3220.65	0.84	-2	3265	3245	3220	3200	3175	3232	3187	143	965	500	2250	5	1	27276899	880	26.88	0.53	12	0.00	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	229979	N	N	N	N
82	20240516	161031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-5	5	-0.15	281208200	87146	747.39	3235	3240	3195	4195	2265	3230	3226.86	0.81	7842	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	880	26.88	0.53	12	0.32	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
83	20240516	151029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-5	5	-0.15	235486755	72903	625.24	3235	3240	3220	4195	2265	3230	3230.14	0.81	7830	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	880	26.88	0.53	12	0.27	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
84	20240516	141037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-5	5	-0.15	221467605	68550	587.91	3235	3240	3220	4195	2265	3230	3230.75	0.81	7645	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	880	26.88	0.53	12	0.25	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
85	20240516	131030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-10	5	-0.31	212318355	65709	563.54	3235	3240	3220	4195	2265	3230	3231.19	0.81	5148	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	878	26.83	0.53	12	0.24	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
86	20240516	121027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	5	2	0.15	150529195	46558	399.30	3235	3240	3225	4195	2265	3230	3233.15	0.81	716	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	882	26.96	0.53	12	0.17	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4850	-33.30	20230517	2605	24.18	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
87	20240516	111027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	5	2	0.15	138840040	42940	368.27	3235	3240	3225	4195	2265	3230	3233.35	0.81	-1566	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	882	26.96	0.53	12	0.16	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4850	-33.30	20230517	2605	24.18	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
88	20240516	101031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	0	3	0.00	110759730	34250	293.74	3235	3240	3225	4195	2265	3230	3233.86	0.81	-4924	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	881	26.92	0.53	12	0.13	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4850	-33.40	20230517	2605	23.99	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
89	20240516	091030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	0	3	0.00	152040	47	0.40	3235	3235	3230	4195	2265	3230	3234.89	0.81	-7	3256	3242	3221	3207	3186	3250	3215	143	965	500	2260	5	1	27276899	881	26.92	0.53	12	0.00	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4850	-33.40	20230517	2605	23.99	20240228	1.18	N	352700	500	143 억	222137	N	N	N	N
90	20240514	161042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	-5	5	-0.15	36846195	11454	20.61	3205	3235	3200	4205	2265	3235	3216.88	0.82	-1780	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	881	26.92	0.53	12	0.04	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4850	-33.40	20230517	2605	23.99	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
91	20240514	151045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	0	3	0.00	34943890	10865	19.55	3205	3235	3200	4205	2265	3235	3216.19	0.82	-1480	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.04	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4850	-33.30	20230517	2605	24.18	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
92	20240514	141044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-10	5	-0.31	27991695	8709	15.67	3205	3235	3200	4205	2265	3235	3214.11	0.82	-704	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	880	26.88	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
93	20240514	131046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-10	5	-0.31	23348055	7268	13.08	3205	3235	3200	4205	2265	3235	3212.45	0.82	-704	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	880	26.88	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4850	-33.51	20230517	2605	23.80	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
94	20240514	121041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3215	-20	5	-0.62	17962810	5595	10.07	3205	3235	3200	4205	2265	3235	3210.51	0.82	-684	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	877	26.79	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.59	2605	20240228	23.42	3415	-5.86	20240108	2605	23.42	20240228	4850	-33.71	20230517	2605	23.42	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
95	20240514	111043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-15	5	-0.46	16695810	5201	9.36	3205	3235	3200	4205	2265	3235	3210.12	0.82	-353	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
96	20240514	101040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-15	5	-0.46	15313095	4771	8.58	3205	3235	3200	4205	2265	3235	3209.62	0.82	-353	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
97	20240514	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-15	5	-0.46	1006445	314	0.56	3205	3235	3205	4205	2265	3235	3205.24	0.82	-178	3288	3261	3218	3191	3148	3240	3170	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.00	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4850	-33.61	20230517	2605	23.61	20240228	1.18	N	352700	500	143 억	223917	N	N	N	N
98	20240513	161040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	177998585	55583	170.49	3245	3245	3175	4210	2270	3240	3202.39	0.87	-13887	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.20	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4850	-33.30	20230517	2605	24.18	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
99	20240513	151042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3190	-50	5	-1.54	166084025	51885	159.15	3245	3245	3175	4210	2270	3240	3201.00	0.87	-13291	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	870	26.58	0.52	12	0.19	120.00	6089.00	4915	20230511	-35.10	2605	20240228	22.46	3415	-6.59	20240108	2605	22.46	20240228	4850	-34.23	20230517	2605	22.46	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
100	20240513	141042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3200	-40	5	-1.23	82550335	25704	78.84	3245	3245	3195	4210	2270	3240	3211.58	0.87	-8871	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	873	26.67	0.53	12	0.09	120.00	6089.00	4915	20230511	-34.89	2605	20240228	22.84	3415	-6.30	20240108	2605	22.84	20240228	4850	-34.02	20230517	2605	22.84	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
101	20240513	131036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3195	-45	5	-1.39	79073695	24618	75.51	3245	3245	3195	4210	2270	3240	3212.03	0.87	-8455	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	871	26.62	0.52	12	0.09	120.00	6089.00	4915	20230511	-34.99	2605	20240228	22.65	3415	-6.44	20240108	2605	22.65	20240228	4850	-34.12	20230517	2605	22.65	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
102	20240513	121040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3195	-45	5	-1.39	72825310	22663	69.51	3245	3245	3195	4210	2270	3240	3213.40	0.87	-6658	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	871	26.62	0.52	12	0.08	120.00	6089.00	4915	20230511	-34.99	2605	20240228	22.65	3415	-6.44	20240108	2605	22.65	20240228	4850	-34.12	20230517	2605	22.65	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
103	20240513	111039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-35	5	-1.08	43227730	13420	41.16	3245	3245	3205	4210	2270	3240	3221.14	0.87	-4560	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	874	26.71	0.53	12	0.05	120.00	6089.00	4915	20230511	-34.79	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4850	-33.92	20230517	2605	23.03	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
104	20240513	101038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	18002120	5583	17.12	3245	3245	3215	4210	2270	3240	3224.45	0.87	-2885	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4850	-33.30	20230517	2605	24.18	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
105	20240513	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3215	-25	5	-0.77	3834300	1191	3.65	3245	3245	3215	4210	2270	3240	3219.40	0.87	-182	3260	3250	3235	3225	3210	3252	3227	143	970	500	2260	5	1	27276899	877	26.79	0.53	12	0.00	120.00	6089.00	4915	20230511	-34.59	2605	20240228	23.42	3415	-5.86	20240108	2605	23.42	20240228	4850	-33.71	20230517	2605	23.42	20240228	1.18	N	352700	500	143 억	237905	N	N	N	N
106	20240510	161009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	104591155	32348	132.99	3240	3245	3220	4210	2270	3240	3233.31	0.91	-10902	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.12	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
107	20240510	151017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	-10	5	-0.31	89998870	27827	114.41	3240	3245	3220	4210	2270	3240	3234.23	0.91	-8247	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	881	26.92	0.53	12	0.10	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4915	-34.28	20230511	2605	23.99	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
108	20240510	141021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	83679715	25872	106.37	3240	3245	3220	4210	2270	3240	3234.37	0.91	-7138	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.09	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
109	20240510	131011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	60921105	18832	77.42	3240	3245	3220	4210	2270	3240	3234.98	0.91	-6737	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.07	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
110	20240510	121006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	-10	5	-0.31	27736900	8584	35.29	3240	3245	3220	4210	2270	3240	3231.23	0.91	-4855	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	881	26.92	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4915	-34.28	20230511	2605	23.99	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
111	20240510	111012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-20	5	-0.62	26044830	8060	33.14	3240	3245	3220	4210	2270	3240	3231.37	0.91	-4462	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4915	-34.49	20230511	2605	23.61	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
112	20240510	101010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	-10	5	-0.31	19733375	6103	25.09	3240	3245	3220	4210	2270	3240	3233.39	0.91	-3816	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	881	26.92	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4915	-34.28	20230511	2605	23.99	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
113	20240510	091013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	5	2	0.15	1777955	549	2.26	3240	3245	3235	4210	2270	3240	3238.53	0.91	-342	3283	3261	3238	3216	3193	3250	3205	143	970	500	2260	5	1	27276899	885	27.04	0.53	12	0.00	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.18	N	352700	500	143 억	248788	N	N	N	N
114	20240509	161032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	-10	5	-0.31	78689015	24323	63.36	3255	3260	3215	4225	2275	3250	3235.17	0.91	-1106	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	884	27.00	0.53	12	0.09	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
115	20240509	151029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-15	5	-0.46	62213160	19224	50.08	3255	3260	3215	4225	2275	3250	3236.22	0.91	1004	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	882	26.96	0.53	12	0.07	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
116	20240509	140914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3255	5	2	0.15	53396800	16506	43.00	3255	3260	3215	4225	2275	3250	3234.99	0.91	2086	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	888	27.12	0.53	12	0.06	120.00	6089.00	4915	20230511	-33.77	2605	20240228	24.95	3415	-4.69	20240108	2605	24.95	20240228	4915	-33.77	20230511	2605	24.95	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
117	20240509	131013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-15	5	-0.46	52227405	16146	42.06	3255	3260	3215	4225	2275	3250	3234.70	0.91	2094	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	882	26.96	0.53	12	0.06	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
118	20240509	121009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	-5	5	-0.15	50855350	15723	40.96	3255	3260	3215	4225	2275	3250	3234.46	0.91	2099	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	885	27.04	0.53	12	0.06	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
119	20240509	110954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3250	0	3	0.00	50767650	15696	40.89	3255	3260	3215	4225	2275	3250	3234.43	0.91	2099	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	886	27.08	0.53	12	0.06	120.00	6089.00	4915	20230511	-33.88	2605	20240228	24.76	3415	-4.83	20240108	2605	24.76	20240228	4915	-33.88	20230511	2605	24.76	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
120	20240509	100958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3255	5	2	0.15	12391625	3823	9.96	3255	3260	3235	4225	2275	3250	3241.34	0.91	1232	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	888	27.12	0.53	12	0.01	120.00	6089.00	4915	20230511	-33.77	2605	20240228	24.95	3415	-4.69	20240108	2605	24.95	20240228	4915	-33.77	20230511	2605	24.95	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
121	20240509	090958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3255	5	2	0.15	234185	72	0.19	3255	3255	3250	4225	2275	3250	3252.57	0.91	-40	3276	3262	3246	3232	3216	3270	3240	143	975	500	2270	5	1	27276899	888	27.12	0.53	12	0.00	120.00	6089.00	4915	20230511	-33.77	2605	20240228	24.95	3415	-4.69	20240108	2605	24.95	20240228	4915	-33.77	20230511	2605	24.95	20240228	1.18	N	352700	500	143 억	249059	N	N	N	N
122	20240508	160948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3250	10	2	0.31	124556545	38388	254.43	3240	3260	3230	4210	2270	3240	3244.67	0.85	15977	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	886	27.08	0.53	12	0.14	120.00	6089.00	4915	20230511	-33.88	2605	20240228	24.76	3415	-4.83	20240108	2605	24.76	20240228	4915	-33.88	20230511	2605	24.76	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
123	20240508	150953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3255	15	2	0.46	113183025	34891	231.25	3240	3260	3230	4210	2270	3240	3243.90	0.85	15631	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	888	27.12	0.53	12	0.13	120.00	6089.00	4915	20230511	-33.77	2605	20240228	24.95	3415	-4.69	20240108	2605	24.95	20240228	4915	-33.77	20230511	2605	24.95	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
124	20240508	140946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	96644960	29800	197.51	3240	3255	3230	4210	2270	3240	3243.12	0.85	12877	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.11	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
125	20240508	130945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	5	2	0.15	60302720	18603	123.30	3240	3250	3230	4210	2270	3240	3241.56	0.85	7201	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	885	27.04	0.53	12	0.07	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
126	20240508	120944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	5	2	0.15	53462100	16497	109.34	3240	3250	3230	4210	2270	3240	3240.72	0.85	6691	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	885	27.04	0.53	12	0.06	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
127	20240508	111024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3250	10	2	0.31	34026295	10500	69.59	3240	3250	3230	4210	2270	3240	3240.60	0.85	4107	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	886	27.08	0.53	12	0.04	120.00	6089.00	4915	20230511	-33.88	2605	20240228	24.76	3415	-4.83	20240108	2605	24.76	20240228	4915	-33.88	20230511	2605	24.76	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
128	20240508	100955	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	5417875	1677	11.11	3240	3245	3230	4210	2270	3240	3230.69	0.85	178	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.01	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
129	20240508	090959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	5	2	0.15	1628500	504	3.34	3240	3245	3230	4210	2270	3240	3231.15	0.85	186	3273	3256	3238	3221	3203	3257	3222	143	970	500	2260	5	1	27276899	885	27.04	0.53	12	0.00	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.18	N	352700	500	143 억	231699	N	N	N	N
130	20240503	161017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	107930830	33529	85.83	3230	3280	3205	4210	2270	3240	3219.03	0.85	2606	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.12	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
131	20240503	151016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-35	5	-1.08	99323060	30869	79.02	3230	3280	3205	4210	2270	3240	3217.57	0.85	3207	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	874	26.71	0.53	12	0.11	120.00	6089.00	4915	20230511	-34.79	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4915	-34.79	20230511	2605	23.03	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
132	20240503	141019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-35	5	-1.08	89288690	27740	71.01	3230	3280	3205	4210	2270	3240	3218.77	0.85	2179	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	874	26.71	0.53	12	0.10	120.00	6089.00	4915	20230511	-34.79	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4915	-34.79	20230511	2605	23.03	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
133	20240503	131018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3205	-35	5	-1.08	87390750	27148	69.49	3230	3280	3205	4210	2270	3240	3219.05	0.85	2093	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	874	26.71	0.53	12	0.10	120.00	6089.00	4915	20230511	-34.79	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4915	-34.79	20230511	2605	23.03	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
134	20240503	121015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-20	5	-0.62	27391830	8455	21.64	3230	3280	3215	4210	2270	3240	3239.72	0.85	-409	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4915	-34.49	20230511	2605	23.61	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
135	20240503	111015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3220	-20	5	-0.62	23801465	7340	18.79	3230	3280	3215	4210	2270	3240	3242.71	0.85	-409	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	878	26.83	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.49	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4915	-34.49	20230511	2605	23.61	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
136	20240503	101010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3260	20	2	0.62	12919685	3965	10.15	3230	3280	3230	4210	2270	3240	3258.43	0.85	-655	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	889	27.17	0.54	12	0.01	120.00	6089.00	4915	20230511	-33.67	2605	20240228	25.14	3415	-4.54	20240108	2605	25.14	20240228	4915	-33.67	20230511	2605	25.14	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
137	20240503	091006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3250	10	2	0.31	1686775	520	1.33	3230	3250	3230	4210	2270	3240	3243.80	0.85	-424	3270	3255	3235	3220	3200	3257	3222	143	970	500	2260	5	1	27276899	886	27.08	0.53	12	0.00	120.00	6089.00	4915	20230511	-33.88	2605	20240228	24.76	3415	-4.83	20240108	2605	24.76	20240228	4915	-33.88	20230511	2605	24.76	20240228	1.19	N	352700	500	143 억	231672	N	N	N	N
138	20240502	161000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	125960900	39036	115.83	3240	3250	3215	4210	2270	3240	3226.79	0.83	4780	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.14	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
139	20240502	151007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3215	-25	5	-0.77	103589460	32100	95.25	3240	3250	3215	4210	2270	3240	3227.09	0.83	3781	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	877	26.79	0.53	12	0.12	120.00	6089.00	4915	20230511	-34.59	2605	20240228	23.42	3415	-5.86	20240108	2605	23.42	20240228	4915	-34.59	20230511	2605	23.42	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
140	20240502	141002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	0	3	0.00	30557815	9426	27.97	3240	3250	3225	4210	2270	3240	3241.86	0.83	-82	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	884	27.00	0.53	12	0.03	120.00	6089.00	4915	20230511	-34.08	2605	20240228	24.38	3415	-5.12	20240108	2605	24.38	20240228	4915	-34.08	20230511	2605	24.38	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
141	20240502	130957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3225	-15	5	-0.46	18629105	5749	17.06	3240	3250	3225	4210	2270	3240	3240.41	0.83	-202	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	880	26.88	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.38	2605	20240228	23.80	3415	-5.56	20240108	2605	23.80	20240228	4915	-34.38	20230511	2605	23.80	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
142	20240502	120956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	17980115	5548	16.46	3240	3250	3230	4210	2270	3240	3240.83	0.83	-209	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
143	20240502	110955	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3235	-5	5	-0.15	14268490	4401	13.06	3240	3250	3230	4210	2270	3240	3242.10	0.83	-641	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	882	26.96	0.53	12	0.02	120.00	6089.00	4915	20230511	-34.18	2605	20240228	24.18	3415	-5.27	20240108	2605	24.18	20240228	4915	-34.18	20230511	2605	24.18	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
144	20240502	100954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3245	5	2	0.15	4727280	1461	4.34	3240	3245	3230	4210	2270	3240	3235.65	0.83	-142	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	885	27.04	0.53	12	0.01	120.00	6089.00	4915	20230511	-33.98	2605	20240228	24.57	3415	-4.98	20240108	2605	24.57	20240228	4915	-33.98	20230511	2605	24.57	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N
145	20240502	090952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3230	-10	5	-0.31	122910	38	0.11	3240	3240	3230	4210	2270	3240	3234.47	0.83	-23	3280	3260	3220	3200	3160	3270	3210	143	970	500	2260	5	1	27276899	881	26.92	0.53	12	0.00	120.00	6089.00	4915	20230511	-34.28	2605	20240228	23.99	3415	-5.42	20240108	2605	23.99	20240228	4915	-34.28	20230511	2605	23.99	20240228	1.19	N	352700	500	143 억	226892	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History