KissMeData/083550/price/prices-20240601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160710	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3845	55	2	1.45	38380385	10215	84.74	3745	3845	3735	4925	2655	3790	3757.26	0.11	1448	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	476	-13.03	0.36	12	0.08	-295.00	10563.00	5521	20231127	-30.36	3735	20240628	2.95	5440	-29.32	20240329	3735	2.95	20240628	5800	-33.71	20231127	3735	2.95	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
3	20240628	150721	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3800	10	2	0.26	36188400	9643	80.00	3745	3800	3735	4925	2655	3790	3752.82	0.11	1520	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	470	-12.88	0.36	12	0.08	-295.00	10563.00	5521	20231127	-31.17	3735	20240628	1.74	5440	-30.15	20240329	3735	1.74	20240628	5800	-34.48	20231127	3735	1.74	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
4	20240628	140720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3765	-25	5	-0.66	30257620	8065	66.91	3745	3790	3735	4925	2655	3790	3751.72	0.11	834	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	466	-12.76	0.36	12	0.07	-295.00	10563.00	5521	20231127	-31.81	3735	20240628	0.80	5440	-30.79	20240329	3735	0.80	20240628	5800	-35.09	20231127	3735	0.80	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
5	20240628	130720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3750	-40	5	-1.06	23199805	6185	51.31	3745	3790	3735	4925	2655	3790	3750.98	0.11	882	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	464	-12.71	0.36	12	0.05	-295.00	10563.00	5521	20231127	-32.08	3735	20240628	0.40	5440	-31.07	20240329	3735	0.40	20240628	5800	-35.34	20231127	3735	0.40	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
6	20240628	120720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3745	-45	5	-1.19	18820360	5017	41.62	3745	3790	3735	4925	2655	3790	3751.32	0.11	872	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	463	-12.69	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.17	3735	20240628	0.27	5440	-31.16	20240329	3735	0.27	20240628	5800	-35.43	20231127	3735	0.27	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
7	20240628	110708	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3755	-35	5	-0.92	13776295	3672	30.46	3745	3790	3735	4925	2655	3790	3751.71	0.11	501	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	465	-12.73	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.99	3735	20240628	0.54	5440	-30.97	20240329	3735	0.54	20240628	5800	-35.26	20231127	3735	0.54	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
8	20240628	100705	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3755	-35	5	-0.92	3350500	891	7.39	3745	3785	3745	4925	2655	3790	3760.38	0.11	33	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	465	-12.73	0.36	12	0.01	-295.00	10563.00	5521	20231127	-31.99	3745	20240628	0.27	5440	-30.97	20240329	3745	0.27	20240628	5800	-35.26	20231127	3745	0.27	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
9	20240628	090706	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3780	-10	5	-0.26	919160	245	2.03	3745	3780	3745	4925	2655	3790	3751.67	0.11	21	3833	3811	3778	3756	3723	3822	3767	62	1135	500	2720	5	1	12374226	468	-12.81	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.53	3745	20240628	0.93	5440	-30.51	20240329	3745	0.93	20240628	5800	-34.83	20231127	3745	0.93	20240628	2.22	N	083550	500	61 억	13797	N	N	N	N
10	20240627	160701	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	35	2	0.93	45284880	12008	78.61	3780	3800	3745	4880	2630	3755	3771.23	0.11	767	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	469	-12.85	0.36	12	0.10	-295.00	10563.00	5521	20231127	-31.35	3745	20240627	1.20	5440	-30.33	20240329	3745	1.20	20240627	5800	-34.66	20231127	3745	1.20	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
11	20240627	150707	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3775	20	2	0.53	37758935	10018	65.58	3780	3800	3745	4880	2630	3755	3769.11	0.11	449	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	467	-12.80	0.36	12	0.08	-295.00	10563.00	5521	20231127	-31.62	3745	20240627	0.80	5440	-30.61	20240329	3745	0.80	20240627	5800	-34.91	20231127	3745	0.80	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
12	20240627	140704	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	35	2	0.93	27817485	7372	48.26	3780	3800	3745	4880	2630	3755	3773.40	0.11	461	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	469	-12.85	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.35	3745	20240627	1.20	5440	-30.33	20240329	3745	1.20	20240627	5800	-34.66	20231127	3745	1.20	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
13	20240627	130704	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	35	2	0.93	26388325	6994	45.79	3780	3800	3745	4880	2630	3755	3772.99	0.11	461	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	469	-12.85	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.35	3745	20240627	1.20	5440	-30.33	20240329	3745	1.20	20240627	5800	-34.66	20231127	3745	1.20	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
14	20240627	120706	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	35	2	0.93	26009625	6894	45.13	3780	3800	3745	4880	2630	3755	3772.79	0.11	461	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	469	-12.85	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.35	3745	20240627	1.20	5440	-30.33	20240329	3745	1.20	20240627	5800	-34.66	20231127	3745	1.20	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
15	20240627	110706	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	35	2	0.93	25422620	6739	44.12	3780	3800	3745	4880	2630	3755	3772.46	0.11	481	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	469	-12.85	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.35	3745	20240627	1.20	5440	-30.33	20240329	3745	1.20	20240627	5800	-34.66	20231127	3745	1.20	20240627	2.25	N	083550	500	61 억	13030	N	N	N	N
16	20240627	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3795	40	2	1.07	2611880	693	4.54	3780	3800	3760	4880	2630	3755	3768.95	0.11	396	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	470	-12.86	0.36	12	0.01	-295.00	10563.00	5521	20231127	-31.26	3750	20240626	1.20	5440	-30.24	20240329	3750	1.20	20240626	5800	-34.57	20231127	3750	1.20	20240626	2.25	N	083550	500	61 억	13030	N	N	N	N
17	20240627	090705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	25	2	0.67	767690	203	1.33	3780	3800	3780	4880	2630	3755	3781.72	0.11	0	3865	3810	3780	3725	3695	3795	3710	62	1125	500	2700	5	1	12374226	468	-12.81	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.53	3750	20240626	0.80	5440	-30.51	20240329	3750	0.80	20240626	5800	-34.83	20231127	3750	0.80	20240626	2.25	N	083550	500	61 억	13030	N	N	N	N
18	20240626	160703	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3755	-70	5	-1.83	57801755	15274	135.93	3760	3835	3750	4970	2680	3825	3784.32	0.10	743	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	465	-12.73	0.36	12	0.12	-295.00	10563.00	5521	20231127	-31.99	3750	20240626	0.13	5440	-30.97	20240329	3750	0.13	20240626	5800	-35.26	20231127	3750	0.13	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
19	20240626	150705	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	-35	5	-0.92	53541520	14141	125.84	3760	3835	3750	4970	2680	3825	3786.26	0.10	1558	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	469	-12.85	0.36	12	0.11	-295.00	10563.00	5521	20231127	-31.35	3750	20240626	1.07	5440	-30.33	20240329	3750	1.07	20240626	5800	-34.66	20231127	3750	1.07	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
20	20240626	140703	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3820	-5	5	-0.13	28266565	7460	66.39	3760	3835	3760	4970	2680	3825	3789.08	0.10	313	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.06	-295.00	10563.00	5521	20231127	-30.81	3760	20240626	1.60	5440	-29.78	20240329	3760	1.60	20240626	5800	-34.14	20231127	3760	1.60	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
21	20240626	130705	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3820	-5	5	-0.13	25467370	6725	59.85	3760	3835	3760	4970	2680	3825	3786.97	0.10	705	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.05	-295.00	10563.00	5521	20231127	-30.81	3760	20240626	1.60	5440	-29.78	20240329	3760	1.60	20240626	5800	-34.14	20231127	3760	1.60	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
22	20240626	120704	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3820	-5	5	-0.13	23619365	6239	55.52	3760	3835	3760	4970	2680	3825	3785.76	0.10	850	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.05	-295.00	10563.00	5521	20231127	-30.81	3760	20240626	1.60	5440	-29.78	20240329	3760	1.60	20240626	5800	-34.14	20231127	3760	1.60	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
23	20240626	110705	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3820	-5	5	-0.13	22755830	6012	53.50	3760	3835	3760	4970	2680	3825	3785.07	0.10	971	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.05	-295.00	10563.00	5521	20231127	-30.81	3760	20240626	1.60	5440	-29.78	20240329	3760	1.60	20240626	5800	-34.14	20231127	3760	1.60	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
24	20240626	100703	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3830	5	2	0.13	8718805	2302	20.49	3760	3835	3760	4970	2680	3825	3787.49	0.10	232	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	474	-12.98	0.36	12	0.02	-295.00	10563.00	5521	20231127	-30.63	3760	20240626	1.86	5440	-29.60	20240329	3760	1.86	20240626	5800	-33.97	20231127	3760	1.86	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
25	20240626	090704	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3830	5	2	0.13	5121225	1358	12.09	3760	3830	3760	4970	2680	3825	3771.15	0.10	245	3891	3857	3816	3782	3741	3875	3800	62	1145	500	2750	5	1	12374226	474	-12.98	0.36	12	0.01	-295.00	10563.00	5521	20231127	-30.63	3760	20240626	1.86	5440	-29.60	20240329	3760	1.86	20240626	5800	-33.97	20231127	3760	1.86	20240626	2.26	N	083550	500	61 억	12287	N	N	N	N
26	20240625	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	15	2	0.39	43040205	11237	83.21	3775	3850	3775	4950	2670	3810	3830.22	0.10	-577	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	473	-12.97	0.36	12	0.09	-295.00	10563.00	5521	20231127	-30.72	3770	20240620	1.46	5440	-29.69	20240329	3770	1.46	20240620	5800	-34.05	20231127	3770	1.46	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
27	20240625	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3845	35	2	0.92	39185605	10231	75.76	3775	3850	3775	4950	2670	3810	3830.09	0.10	-526	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	476	-13.03	0.36	12	0.08	-295.00	10563.00	5521	20231127	-30.36	3770	20240620	1.99	5440	-29.32	20240329	3770	1.99	20240620	5800	-33.71	20231127	3770	1.99	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
28	20240625	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	40	2	1.05	38165470	9965	73.79	3775	3850	3775	4950	2670	3810	3829.95	0.10	-526	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	476	-13.05	0.36	12	0.08	-295.00	10563.00	5521	20231127	-30.27	3770	20240620	2.12	5440	-29.23	20240329	3770	2.12	20240620	5800	-33.62	20231127	3770	2.12	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
29	20240625	130704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3835	25	2	0.66	20151900	5281	39.11	3775	3850	3775	4950	2670	3810	3815.93	0.10	-614	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	475	-13.00	0.36	12	0.04	-295.00	10563.00	5521	20231127	-30.54	3770	20240620	1.72	5440	-29.50	20240329	3770	1.72	20240620	5800	-33.88	20231127	3770	1.72	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
30	20240625	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	10	2	0.26	19266015	5050	37.40	3775	3850	3775	4950	2670	3810	3815.05	0.10	-614	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	473	-12.95	0.36	12	0.04	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
31	20240625	110705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3800	-10	5	-0.26	14806255	3881	28.74	3775	3850	3775	4950	2670	3810	3815.06	0.10	-656	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	470	-12.88	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.17	3770	20240620	0.80	5440	-30.15	20240329	3770	0.80	20240620	5800	-34.48	20231127	3770	0.80	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
32	20240625	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3805	-5	5	-0.13	11970465	3135	23.22	3775	3850	3775	4950	2670	3810	3818.33	0.10	-656	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	471	-12.90	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.08	3770	20240620	0.93	5440	-30.06	20240329	3770	0.93	20240620	5800	-34.40	20231127	3770	0.93	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
33	20240625	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	40	2	1.05	2313935	610	4.52	3775	3850	3775	4950	2670	3810	3793.34	0.10	-33	3856	3832	3801	3777	3746	3817	3762	62	1140	500	2740	5	1	12374226	476	-13.05	0.36	12	0.00	-295.00	10563.00	5521	20231127	-30.27	3770	20240620	2.12	5440	-29.23	20240329	3770	2.12	20240620	5800	-33.62	20231127	3770	2.12	20240620	2.25	N	083550	500	61 억	12864	N	N	N	N
34	20240624	160700	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3810	-10	5	-0.26	51229900	13480	91.09	3820	3825	3770	4965	2675	3820	3800.44	0.11	-834	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	471	-12.92	0.36	12	0.11	-295.00	10563.00	5521	20231127	-30.99	3770	20240624	1.06	5440	-29.96	20240329	3770	1.06	20240624	5800	-34.31	20231127	3770	1.06	20240624	2.25	N	083550	500	61 억	13698	N	N	N	N
35	20240624	150701	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3785	-35	5	-0.92	45992110	12093	81.72	3820	3825	3770	4965	2675	3820	3803.20	0.11	-1385	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	468	-12.83	0.36	12	0.10	-295.00	10563.00	5521	20231127	-31.44	3770	20240624	0.40	5440	-30.42	20240329	3770	0.40	20240624	5800	-34.74	20231127	3770	0.40	20240624	2.25	N	083550	500	61 억	13698	N	N	N	N
36	20240624	140702	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3810	-10	5	-0.26	35381615	9291	62.79	3820	3825	3770	4965	2675	3820	3808.16	0.11	-1546	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	471	-12.92	0.36	12	0.08	-295.00	10563.00	5521	20231127	-30.99	3770	20240624	1.06	5440	-29.96	20240329	3770	1.06	20240624	5800	-34.31	20231127	3770	1.06	20240624	2.25	N	083550	500	61 억	13698	N	N	N	N
37	20240624	130659	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3825	5	2	0.13	29261315	7689	51.96	3820	3825	3770	4965	2675	3820	3805.61	0.11	-775	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	473	-12.97	0.36	12	0.06	-295.00	10563.00	5521	20231127	-30.72	3770	20240624	1.46	5440	-29.69	20240329	3770	1.46	20240624	5800	-34.05	20231127	3770	1.46	20240624	2.25	N	083550	500	61 억	13698	N	N	N	N
38	20240624	120701	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	-30	5	-0.79	18036005	4744	32.06	3820	3820	3770	4965	2675	3820	3801.86	0.11	-344	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	469	-12.85	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.35	3770	20240624	0.53	5440	-30.33	20240329	3770	0.53	20240624	5800	-34.66	20231127	3770	0.53	20240624	2.25	N	083550	500	61 억	13698	N	N	N	N
39	20240624	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3800	-20	5	-0.52	14677850	3855	26.05	3820	3820	3780	4965	2675	3820	3807.48	0.11	-313	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	470	-12.88	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.17	3770	20240620	0.80	5440	-30.15	20240329	3770	0.80	20240620	5800	-34.48	20231127	3770	0.80	20240620	2.25	N	083550	500	61 억	13698	N	N	N	N
40	20240624	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	0	3	0.00	12779120	3354	22.67	3820	3820	3785	4965	2675	3820	3810.11	0.11	-371	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.03	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.25	N	083550	500	61 억	13698	N	N	N	N
41	20240624	090701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	0	3	0.00	615020	161	1.09	3820	3820	3820	4965	2675	3820	3820.00	0.11	-22	3906	3862	3836	3792	3766	3850	3780	62	1145	500	2750	5	1	12374226	473	-12.95	0.36	12	0.00	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.25	N	083550	500	61 억	13698	N	N	N	N
42	20240621	160638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	-30	5	-0.78	56556055	14789	90.62	3850	3880	3810	5000	2695	3850	3823.95	0.11	46	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	473	-12.95	0.36	12	0.12	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
43	20240621	150637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	0	3	0.00	52637860	13766	84.35	3850	3880	3810	5000	2695	3850	3823.48	0.11	62	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	476	-13.05	0.36	12	0.11	-295.00	10563.00	5521	20231127	-30.27	3770	20240620	2.12	5440	-29.23	20240329	3770	2.12	20240620	5800	-33.62	20231127	3770	2.12	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
44	20240621	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	0	3	0.00	48977200	12818	78.54	3850	3855	3810	5000	2695	3850	3820.64	0.11	106	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	476	-13.05	0.36	12	0.10	-295.00	10563.00	5521	20231127	-30.27	3770	20240620	2.12	5440	-29.23	20240329	3770	2.12	20240620	5800	-33.62	20231127	3770	2.12	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
45	20240621	130639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	-25	5	-0.65	43725525	11447	70.14	3850	3855	3810	5000	2695	3850	3819.44	0.11	578	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	473	-12.97	0.36	12	0.09	-295.00	10563.00	5521	20231127	-30.72	3770	20240620	1.46	5440	-29.69	20240329	3770	1.46	20240620	5800	-34.05	20231127	3770	1.46	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
46	20240621	120642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	-30	5	-0.78	34459460	9021	55.28	3850	3855	3810	5000	2695	3850	3819.43	0.11	534	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	473	-12.95	0.36	12	0.07	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
47	20240621	110639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3820	-30	5	-0.78	28378295	7427	45.51	3850	3855	3810	5000	2695	3850	3820.39	0.11	534	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	473	-12.95	0.36	12	0.06	-295.00	10563.00	5521	20231127	-30.81	3770	20240620	1.33	5440	-29.78	20240329	3770	1.33	20240620	5800	-34.14	20231127	3770	1.33	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
48	20240621	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3840	-10	5	-0.26	26589620	6959	42.64	3850	3855	3810	5000	2695	3850	3820.29	0.11	536	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	475	-13.02	0.36	12	0.06	-295.00	10563.00	5521	20231127	-30.45	3770	20240620	1.86	5440	-29.41	20240329	3770	1.86	20240620	5800	-33.79	20231127	3770	1.86	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
49	20240621	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3855	5	2	0.13	2056035	534	3.27	3850	3855	3850	5000	2695	3850	3850.35	0.11	-323	3950	3900	3835	3785	3720	3925	3810	62	1150	500	2770	5	1	12374226	477	-13.07	0.36	12	0.00	-295.00	10563.00	5521	20231127	-30.18	3770	20240620	2.25	5440	-29.14	20240329	3770	2.25	20240620	5800	-33.53	20231127	3770	2.25	20240620	2.26	N	083550	500	61 억	13652	N	N	N	N
50	20240620	160635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3850	30	2	0.79	61558235	16110	94.58	3820	3885	3770	4965	2675	3820	3821.12	0.09	2594	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	476	-13.05	0.36	12	0.13	-295.00	10563.00	5521	20231127	-30.27	3770	20240620	2.12	5440	-29.23	20240329	3770	2.12	20240620	5800	-33.62	20231127	3770	2.12	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
51	20240620	150637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3855	35	2	0.92	57274910	14995	88.03	3820	3885	3770	4965	2675	3820	3819.60	0.09	2677	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	477	-13.07	0.36	12	0.12	-295.00	10563.00	5521	20231127	-30.18	3770	20240620	2.25	5440	-29.14	20240329	3770	2.25	20240620	5800	-33.53	20231127	3770	2.25	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
52	20240620	140637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3840	20	2	0.52	45072610	11804	69.30	3820	3885	3770	4965	2675	3820	3818.42	0.09	2216	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	475	-13.02	0.36	12	0.10	-295.00	10563.00	5521	20231127	-30.45	3770	20240620	1.86	5440	-29.41	20240329	3770	1.86	20240620	5800	-33.79	20231127	3770	1.86	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
53	20240620	130637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3840	20	2	0.52	32406450	8486	49.82	3820	3885	3770	4965	2675	3820	3818.81	0.09	1569	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	475	-13.02	0.36	12	0.07	-295.00	10563.00	5521	20231127	-30.45	3770	20240620	1.86	5440	-29.41	20240329	3770	1.86	20240620	5800	-33.79	20231127	3770	1.86	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
54	20240620	120636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3840	20	2	0.52	30308505	7938	46.60	3820	3885	3770	4965	2675	3820	3818.15	0.09	1698	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	475	-13.02	0.36	12	0.06	-295.00	10563.00	5521	20231127	-30.45	3770	20240620	1.86	5440	-29.41	20240329	3770	1.86	20240620	5800	-33.79	20231127	3770	1.86	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
55	20240620	110639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3840	20	2	0.52	19388465	5082	29.84	3820	3885	3770	4965	2675	3820	3815.12	0.09	50	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	475	-13.02	0.36	12	0.04	-295.00	10563.00	5521	20231127	-30.45	3770	20240620	1.86	5440	-29.41	20240329	3770	1.86	20240620	5800	-33.79	20231127	3770	1.86	20240620	2.25	N	083550	500	61 억	11058	N	N	N	N
56	20240620	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3830	10	2	0.26	4602290	1194	7.01	3820	3885	3820	4965	2675	3820	3854.51	0.09	55	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	474	-12.98	0.36	12	0.01	-295.00	10563.00	5521	20231127	-30.63	3800	20240619	0.79	5440	-29.60	20240329	3800	0.79	20240619	5800	-33.97	20231127	3800	0.79	20240619	2.25	N	083550	500	61 억	11058	N	N	N	N
57	20240620	090644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3855	35	2	0.92	1608350	417	2.45	3820	3885	3820	4965	2675	3820	3856.95	0.09	66	3980	3900	3850	3770	3720	3875	3745	62	1145	500	2750	5	1	12374226	477	-13.07	0.36	12	0.00	-295.00	10563.00	5521	20231127	-30.18	3800	20240619	1.45	5440	-29.14	20240329	3800	1.45	20240619	5800	-33.53	20231127	3800	1.45	20240619	2.25	N	083550	500	61 억	11058	N	N	N	N
58	20240619	160635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3820	-50	5	-1.29	65198635	16986	54.62	3930	3930	3800	5030	2710	3870	3838.40	0.09	-560	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	473	-12.95	0.36	12	0.14	-295.00	10563.00	5521	20231127	-30.81	3800	20240619	0.53	5440	-29.78	20240329	3800	0.53	20240619	5800	-34.14	20231127	3800	0.53	20240619	2.28	N	083550	500	61 억	11606	N	N	N	N
59	20240619	150633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3840	-30	5	-0.78	58389590	15204	48.89	3930	3930	3800	5030	2710	3870	3840.41	0.09	-162	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	475	-13.02	0.36	12	0.12	-295.00	10563.00	5521	20231127	-30.45	3800	20240619	1.05	5440	-29.41	20240329	3800	1.05	20240619	5800	-33.79	20231127	3800	1.05	20240619	2.28	N	083550	500	61 억	11606	N	N	N	N
60	20240619	140639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3830	-40	5	-1.03	50837800	13236	42.56	3930	3930	3800	5030	2710	3870	3840.87	0.09	-227	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	474	-12.98	0.36	12	0.11	-295.00	10563.00	5521	20231127	-30.63	3800	20240619	0.79	5440	-29.60	20240329	3800	0.79	20240619	5800	-33.97	20231127	3800	0.79	20240619	2.28	N	083550	500	61 억	11606	N	N	N	N
61	20240619	130632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3825	-45	5	-1.16	41199865	10718	34.47	3930	3930	3800	5030	2710	3870	3843.99	0.09	127	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	473	-12.97	0.36	12	0.09	-295.00	10563.00	5521	20231127	-30.72	3800	20240619	0.66	5440	-29.69	20240329	3800	0.66	20240619	5800	-34.05	20231127	3800	0.66	20240619	2.28	N	083550	500	61 억	11606	N	N	N	N
62	20240619	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3845	-25	5	-0.65	22412850	5794	18.63	3930	3930	3845	5030	2710	3870	3868.29	0.09	138	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	476	-13.03	0.36	12	0.05	-295.00	10563.00	5521	20231127	-30.36	3815	20240618	0.79	5440	-29.32	20240329	3815	0.79	20240618	5800	-33.71	20231127	3815	0.79	20240618	2.28	N	083550	500	61 억	11606	N	N	N	N
63	20240619	110634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3850	-20	5	-0.52	20097475	5192	16.70	3930	3930	3845	5030	2710	3870	3870.85	0.09	144	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	476	-13.05	0.36	12	0.04	-295.00	10563.00	5521	20231127	-30.27	3815	20240618	0.92	5440	-29.23	20240329	3815	0.92	20240618	5800	-33.62	20231127	3815	0.92	20240618	2.28	N	083550	500	61 억	11606	N	N	N	N
64	20240619	100636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3870	0	3	0.00	18073715	4666	15.00	3930	3930	3845	5030	2710	3870	3873.49	0.09	119	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	479	-13.12	0.37	12	0.04	-295.00	10563.00	5521	20231127	-29.90	3815	20240618	1.44	5440	-28.86	20240329	3815	1.44	20240618	5800	-33.28	20231127	3815	1.44	20240618	2.28	N	083550	500	61 억	11606	N	N	N	N
65	20240619	090642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3865	-5	5	-0.13	7806095	2002	6.44	3930	3930	3865	5030	2710	3870	3899.15	0.09	108	3960	3915	3865	3820	3770	3890	3795	62	1160	500	2780	5	1	12374226	478	-13.10	0.37	12	0.02	-295.00	10563.00	5521	20231127	-29.99	3815	20240618	1.31	5440	-28.95	20240329	3815	1.31	20240618	5800	-33.36	20231127	3815	1.31	20240618	2.28	N	083550	500	61 억	11606	N	N	N	N
66	20240618	160630	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3870	-30	5	-0.77	118859535	30755	95.23	3890	3910	3815	5070	2730	3900	3864.72	0.10	-1474	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	479	-13.12	0.37	12	0.25	-295.00	10563.00	5521	20231127	-29.90	3815	20240618	1.44	5440	-28.86	20240329	3815	1.44	20240618	5800	-33.28	20231127	3815	1.44	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
67	20240618	150628	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3865	-35	5	-0.90	114394060	29599	91.65	3890	3910	3815	5070	2730	3900	3864.79	0.10	-1516	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	478	-13.10	0.37	12	0.24	-295.00	10563.00	5521	20231127	-29.99	3815	20240618	1.31	5440	-28.95	20240329	3815	1.31	20240618	5800	-33.36	20231127	3815	1.31	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
68	20240618	140631	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3865	-35	5	-0.90	113713255	29422	91.10	3890	3910	3815	5070	2730	3900	3864.91	0.10	-1486	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	478	-13.10	0.37	12	0.24	-295.00	10563.00	5521	20231127	-29.99	3815	20240618	1.31	5440	-28.95	20240329	3815	1.31	20240618	5800	-33.36	20231127	3815	1.31	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
69	20240618	130635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3850	-50	5	-1.28	97130460	25103	77.73	3890	3910	3815	5070	2730	3900	3869.28	0.10	-1340	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	476	-13.05	0.36	12	0.20	-295.00	10563.00	5521	20231127	-30.27	3815	20240618	0.92	5440	-29.23	20240329	3815	0.92	20240618	5800	-33.62	20231127	3815	0.92	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
70	20240618	120635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3860	-40	5	-1.03	71205500	18367	56.87	3890	3910	3860	5070	2730	3900	3876.82	0.10	-393	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	478	-13.08	0.37	12	0.15	-295.00	10563.00	5521	20231127	-30.09	3860	20240618	0.00	5440	-29.04	20240329	3860	0.00	20240618	5800	-33.45	20231127	3860	0.00	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
71	20240618	110631	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3880	-20	5	-0.51	54673415	14092	43.63	3890	3910	3870	5070	2730	3900	3879.75	0.10	-259	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	480	-13.15	0.37	12	0.11	-295.00	10563.00	5521	20231127	-29.72	3870	20240618	0.26	5440	-28.68	20240329	3870	0.26	20240618	5800	-33.10	20231127	3870	0.26	20240618	2.29	N	083550	500	61 억	12689	N	N	N	N
72	20240618	100632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3910	10	2	0.26	18517420	4761	14.74	3890	3910	3880	5070	2730	3900	3889.40	0.10	-481	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	484	-13.25	0.37	12	0.04	-295.00	10563.00	5521	20231127	-29.18	3870	20240610	1.03	5440	-28.12	20240329	3870	1.03	20240610	5800	-32.59	20231127	3870	1.03	20240610	2.29	N	083550	500	61 억	12689	N	N	N	N
73	20240618	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3900	0	3	0.00	3283905	844	2.61	3890	3900	3890	5070	2730	3900	3890.88	0.10	-177	3950	3925	3905	3880	3860	3937	3892	62	1170	500	2800	5	1	12374226	483	-13.22	0.37	12	0.01	-295.00	10563.00	5521	20231127	-29.36	3870	20240610	0.78	5440	-28.31	20240329	3870	0.78	20240610	5800	-32.76	20231127	3870	0.78	20240610	2.29	N	083550	500	61 억	12689	N	N	N	N
74	20240617	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3900	15	2	0.39	119201035	30507	47.40	3885	3930	3885	5050	2720	3885	3907.35	0.12	-2046	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	483	-13.22	0.37	12	0.25	-295.00	10563.00	5521	20231127	-29.36	3870	20240610	0.78	5440	-28.31	20240329	3870	0.78	20240610	5800	-32.76	20231127	3870	0.78	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
75	20240617	150631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3920	35	2	0.90	108102905	27665	42.98	3885	3930	3885	5050	2720	3885	3907.57	0.12	-1886	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	485	-13.29	0.37	12	0.22	-295.00	10563.00	5521	20231127	-29.00	3870	20240610	1.29	5440	-27.94	20240329	3870	1.29	20240610	5800	-32.41	20231127	3870	1.29	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
76	20240617	140624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3925	40	2	1.03	103679520	26533	41.22	3885	3930	3885	5050	2720	3885	3907.57	0.12	-1858	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	486	-13.31	0.37	12	0.21	-295.00	10563.00	5521	20231127	-28.91	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
77	20240617	130625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3910	25	2	0.64	100777865	25791	40.07	3885	3930	3885	5050	2720	3885	3907.48	0.12	-1733	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	484	-13.25	0.37	12	0.21	-295.00	10563.00	5521	20231127	-29.18	3870	20240610	1.03	5440	-28.12	20240329	3870	1.03	20240610	5800	-32.59	20231127	3870	1.03	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
78	20240617	120626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3925	40	2	1.03	76850560	19649	30.53	3885	3930	3885	5050	2720	3885	3911.17	0.12	-2719	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	486	-13.31	0.37	12	0.16	-295.00	10563.00	5521	20231127	-28.91	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
79	20240617	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3915	30	2	0.77	64114970	16387	25.46	3885	3930	3885	5050	2720	3885	3912.55	0.12	-3259	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	484	-13.27	0.37	12	0.13	-295.00	10563.00	5521	20231127	-29.09	3870	20240610	1.16	5440	-28.03	20240329	3870	1.16	20240610	5800	-32.50	20231127	3870	1.16	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
80	20240617	100621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3925	40	2	1.03	45463245	11620	18.05	3885	3930	3885	5050	2720	3885	3912.50	0.12	-3261	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	486	-13.31	0.37	12	0.09	-295.00	10563.00	5521	20231127	-28.91	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
81	20240617	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3920	35	2	0.90	13226250	3375	5.24	3885	3930	3885	5050	2720	3885	3918.89	0.12	-485	4041	3962	3921	3842	3801	3942	3822	62	1165	500	2790	5	1	12374226	485	-13.29	0.37	12	0.03	-295.00	10563.00	5521	20231127	-29.00	3870	20240610	1.29	5440	-27.94	20240329	3870	1.29	20240610	5800	-32.41	20231127	3870	1.29	20240610	2.47	N	083550	500	61 억	14491	N	N	N	N
82	20240614	160531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3885	-75	5	-1.89	252005505	64252	3.89	3970	4000	3880	5140	2775	3960	3922.14	0.09	4355	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	481	-13.17	0.37	12	0.52	-295.00	10563.00	5521	20231127	-29.63	3870	20240610	0.39	5440	-28.58	20240329	3870	0.39	20240610	5800	-33.02	20231127	3870	0.39	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
83	20240614	150533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3915	-45	5	-1.14	223141475	56840	3.44	3970	4000	3880	5140	2775	3960	3925.78	0.09	4597	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	484	-13.27	0.37	12	0.46	-295.00	10563.00	5521	20231127	-29.09	3870	20240610	1.16	5440	-28.03	20240329	3870	1.16	20240610	5800	-32.50	20231127	3870	1.16	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
84	20240614	140532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-25	5	-0.63	217928185	55509	3.36	3970	4000	3880	5140	2775	3960	3926.00	0.09	4623	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	487	-13.34	0.37	12	0.45	-295.00	10563.00	5521	20231127	-28.73	3870	20240610	1.68	5440	-27.67	20240329	3870	1.68	20240610	5800	-32.16	20231127	3870	1.68	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
85	20240614	130532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3925	-35	5	-0.88	201126835	51226	3.10	3970	4000	3880	5140	2775	3960	3926.26	0.09	4799	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	486	-13.31	0.37	12	0.41	-295.00	10563.00	5521	20231127	-28.91	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
86	20240614	120537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3900	-60	5	-1.52	175399420	44633	2.70	3970	4000	3880	5140	2775	3960	3929.81	0.09	2193	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	483	-13.22	0.37	12	0.36	-295.00	10563.00	5521	20231127	-29.36	3870	20240610	0.78	5440	-28.31	20240329	3870	0.78	20240610	5800	-32.76	20231127	3870	0.78	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
87	20240614	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3915	-45	5	-1.14	130686805	33173	2.01	3970	4000	3910	5140	2775	3960	3939.55	0.09	1591	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	484	-13.27	0.37	12	0.27	-295.00	10563.00	5521	20231127	-29.09	3870	20240610	1.16	5440	-28.03	20240329	3870	1.16	20240610	5800	-32.50	20231127	3870	1.16	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
88	20240614	100613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3925	-35	5	-0.88	101660335	25766	1.56	3970	4000	3910	5140	2775	3960	3945.52	0.09	1409	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	486	-13.31	0.37	12	0.21	-295.00	10563.00	5521	20231127	-28.91	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
89	20240614	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3980	20	2	0.51	18543620	4671	0.28	3970	4000	3960	5140	2775	3960	3969.95	0.09	242	4906	4432	4171	3697	3436	4670	3935	62	1180	500	2850	5	1	12374226	492	-13.49	0.38	12	0.04	-295.00	10563.00	5521	20231127	-27.91	3870	20240610	2.84	5440	-26.84	20240329	3870	2.84	20240610	5800	-31.38	20231127	3870	2.84	20240610	2.60	N	083550	500	61 억	10614	N	N	N	N
90	20240613	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3960	20	2	0.51	7273870780	1651858	19849.29	3910	4645	3910	5120	2760	3940	4403.50	0.14	-6094	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	490	-13.42	0.37	12	13.35	-295.00	10563.00	5540	20230607	-28.52	3870	20240610	2.33	5440	-27.21	20240329	3870	2.33	20240610	5800	-31.72	20231127	3870	2.33	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
91	20240613	150620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3980	40	2	1.02	7169136160	1625481	19532.34	3910	4645	3910	5120	2760	3940	4410.47	0.14	-5280	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	492	-13.49	0.38	12	13.14	-295.00	10563.00	5540	20230607	-28.16	3870	20240610	2.84	5440	-26.84	20240329	3870	2.84	20240610	5800	-31.38	20231127	3870	2.84	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
92	20240613	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4000	60	2	1.52	6976373830	1577122	18951.24	3910	4645	3910	5120	2760	3940	4423.48	0.14	-5837	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	495	-13.56	0.38	12	12.75	-295.00	10563.00	5540	20230607	-27.80	3870	20240610	3.36	5440	-26.47	20240329	3870	3.36	20240610	5800	-31.03	20231127	3870	3.36	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
93	20240613	130612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4450	510	2	12.94	462536555	107409	1290.66	3910	4450	3910	5120	2760	3940	4306.31	0.14	4868	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	551	-15.08	0.42	12	0.87	-295.00	10563.00	5540	20230607	-19.68	3870	20240610	14.99	5440	-18.20	20240329	3870	14.99	20240610	5800	-23.28	20231127	3870	14.99	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
94	20240613	120614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-5	5	-0.13	24646340	6261	75.23	3910	3970	3910	5120	2760	3940	3936.49	0.14	-318	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	487	-13.34	0.37	12	0.05	-295.00	10563.00	5540	20230607	-28.97	3870	20240610	1.68	5440	-27.67	20240329	3870	1.68	20240610	5800	-32.16	20231127	3870	1.68	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
95	20240613	110609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	0	3	0.00	20308495	5162	62.03	3910	3970	3910	5120	2760	3940	3934.23	0.14	-318	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	488	-13.36	0.37	12	0.04	-295.00	10563.00	5540	20230607	-28.88	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
96	20240613	100608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	0	3	0.00	9490110	2406	28.91	3910	3970	3910	5120	2760	3940	3944.35	0.14	-92	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	488	-13.36	0.37	12	0.02	-295.00	10563.00	5540	20230607	-28.88	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
97	20240613	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3950	10	2	0.25	2135475	542	6.51	3910	3950	3910	5120	2760	3940	3939.99	0.14	6	4006	3972	3936	3902	3866	3990	3920	62	1180	500	2830	5	1	12374226	489	-13.39	0.37	12	0.00	-295.00	10563.00	5540	20230607	-28.70	3870	20240610	2.07	5440	-27.39	20240329	3870	2.07	20240610	5800	-31.90	20231127	3870	2.07	20240610	2.63	N	083550	500	61 억	16714	N	N	N	N
98	20240612	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	-30	5	-0.76	32710765	8322	46.74	3900	3970	3900	5160	2780	3970	3930.64	0.14	-66	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	488	-13.36	0.37	12	0.07	-295.00	10563.00	5588	20230605	-29.49	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
99	20240612	150612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3910	-60	5	-1.51	28615890	7275	40.86	3900	3970	3900	5160	2780	3970	3933.46	0.14	-20	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	484	-13.25	0.37	12	0.06	-295.00	10563.00	5588	20230605	-30.03	3870	20240610	1.03	5440	-28.12	20240329	3870	1.03	20240610	5800	-32.59	20231127	3870	1.03	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
100	20240612	140607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	-30	5	-0.76	24698790	6276	35.25	3900	3970	3900	5160	2780	3970	3935.43	0.14	-20	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	488	-13.36	0.37	12	0.05	-295.00	10563.00	5588	20230605	-29.49	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
101	20240612	130607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	-30	5	-0.76	21756175	5528	31.05	3900	3970	3900	5160	2780	3970	3935.63	0.14	-19	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	488	-13.36	0.37	12	0.04	-295.00	10563.00	5588	20230605	-29.49	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
102	20240612	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3940	-30	5	-0.76	12889100	3276	18.40	3900	3970	3900	5160	2780	3970	3934.40	0.14	-152	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	488	-13.36	0.37	12	0.03	-295.00	10563.00	5588	20230605	-29.49	3870	20240610	1.81	5440	-27.57	20240329	3870	1.81	20240610	5800	-32.07	20231127	3870	1.81	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
103	20240612	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-35	5	-0.88	7781405	1980	11.12	3900	3970	3900	5160	2780	3970	3930.00	0.14	91	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	487	-13.34	0.37	12	0.02	-295.00	10563.00	5588	20230605	-29.58	3870	20240610	1.68	5440	-27.67	20240329	3870	1.68	20240610	5800	-32.16	20231127	3870	1.68	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
104	20240612	100607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3960	-10	5	-0.25	7214955	1836	10.31	3900	3970	3900	5160	2780	3970	3929.71	0.14	91	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	490	-13.42	0.37	12	0.01	-295.00	10563.00	5588	20230605	-29.13	3870	20240610	2.33	5440	-27.21	20240329	3870	2.33	20240610	5800	-31.72	20231127	3870	2.33	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
105	20240612	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3960	-10	5	-0.25	940170	240	1.35	3900	3960	3900	5160	2780	3970	3917.38	0.14	26	4043	4006	3938	3901	3833	4025	3920	62	1190	500	2850	5	1	12374226	490	-13.42	0.37	12	0.00	-295.00	10563.00	5588	20230605	-29.13	3870	20240610	2.33	5440	-27.21	20240329	3870	2.33	20240610	5800	-31.72	20231127	3870	2.33	20240610	2.63	N	083550	500	61 억	16767	N	N	N	N
106	20240610	160601	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3975	40	2	1.02	38598075	9783	50.23	3900	3985	3870	5110	2755	3935	3944.84	0.15	-1847	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	492	-13.47	0.38	12	0.08	-295.00	10563.00	5588	20230605	-28.87	3870	20240610	2.71	5440	-26.93	20240329	3870	2.71	20240610	5800	-31.47	20231127	3870	2.71	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
107	20240610	150608	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3985	50	2	1.27	34726000	8809	45.23	3900	3985	3870	5110	2755	3935	3942.10	0.15	-1838	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	493	-13.51	0.38	12	0.07	-295.00	10563.00	5588	20230605	-28.69	3870	20240610	2.97	5440	-26.75	20240329	3870	2.97	20240610	5800	-31.29	20231127	3870	2.97	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
108	20240610	140603	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3980	45	2	1.14	33215895	8429	43.28	3900	3985	3870	5110	2755	3935	3940.67	0.15	-1818	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	492	-13.49	0.38	12	0.07	-295.00	10563.00	5588	20230605	-28.78	3870	20240610	2.84	5440	-26.84	20240329	3870	2.84	20240610	5800	-31.38	20231127	3870	2.84	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
109	20240610	130601	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3985	50	2	1.27	28423960	7225	37.10	3900	3985	3870	5110	2755	3935	3934.11	0.15	-720	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	493	-13.51	0.38	12	0.06	-295.00	10563.00	5588	20230605	-28.69	3870	20240610	2.97	5440	-26.75	20240329	3870	2.97	20240610	5800	-31.29	20231127	3870	2.97	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
110	20240610	120602	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3985	50	2	1.27	26856150	6831	35.08	3900	3985	3870	5110	2755	3935	3931.51	0.15	-709	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	493	-13.51	0.38	12	0.06	-295.00	10563.00	5588	20230605	-28.69	3870	20240610	2.97	5440	-26.75	20240329	3870	2.97	20240610	5800	-31.29	20231127	3870	2.97	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
111	20240610	110605	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3935	0	3	0.00	26033495	6624	34.01	3900	3975	3870	5110	2755	3935	3930.18	0.15	-695	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	487	-13.34	0.37	12	0.05	-295.00	10563.00	5588	20230605	-29.58	3870	20240610	1.68	5440	-27.67	20240329	3870	1.68	20240610	5800	-32.16	20231127	3870	1.68	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
112	20240610	100601	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3925	-10	5	-0.25	12445665	3180	16.33	3900	3965	3870	5110	2755	3935	3913.73	0.15	-493	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	486	-13.31	0.37	12	0.03	-295.00	10563.00	5588	20230605	-29.76	3870	20240610	1.42	5440	-27.85	20240329	3870	1.42	20240610	5800	-32.33	20231127	3870	1.42	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
113	20240610	090608	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3895	-40	5	-1.02	4709110	1211	6.22	3900	3900	3870	5110	2755	3935	3888.61	0.15	-375	4005	3970	3940	3905	3875	3987	3922	62	1175	500	2830	5	1	12374226	482	-13.20	0.37	12	0.01	-295.00	10563.00	5588	20230605	-30.30	3870	20240610	0.65	5440	-28.40	20240329	3870	0.65	20240610	5800	-32.84	20231127	3870	0.65	20240610	2.75	N	083550	500	61 억	19066	N	N	N	N
114	20240607	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-15	5	-0.38	72875185	18551	53.14	3925	3975	3910	5130	2765	3950	3928.37	0.16	-230	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	487	-13.34	0.37	12	0.15	-295.00	10563.00	5588	20230605	-29.58	3900	20240605	0.90	5440	-27.67	20240329	3900	0.90	20240605	5820	-32.39	20230607	3900	0.90	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
115	20240607	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-15	5	-0.38	63877545	16256	46.57	3925	3975	3910	5130	2765	3950	3929.47	0.16	-235	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	487	-13.34	0.37	12	0.13	-295.00	10563.00	5588	20230605	-29.58	3900	20240605	0.90	5440	-27.67	20240329	3900	0.90	20240605	5820	-32.39	20230607	3900	0.90	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
116	20240607	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3955	5	2	0.13	53412160	13598	38.95	3925	3975	3910	5130	2765	3950	3927.94	0.16	-79	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	489	-13.41	0.37	12	0.11	-295.00	10563.00	5588	20230605	-29.22	3900	20240605	1.41	5440	-27.30	20240329	3900	1.41	20240605	5820	-32.04	20230607	3900	1.41	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
117	20240607	130617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3965	15	2	0.38	46126985	11750	33.66	3925	3975	3910	5130	2765	3950	3925.70	0.16	-265	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	491	-13.44	0.38	12	0.09	-295.00	10563.00	5588	20230605	-29.04	3900	20240605	1.67	5440	-27.11	20240329	3900	1.67	20240605	5820	-31.87	20230607	3900	1.67	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
118	20240607	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3910	-40	5	-1.01	38077705	9698	27.78	3925	3975	3910	5130	2765	3950	3926.35	0.16	-265	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	484	-13.25	0.37	12	0.08	-295.00	10563.00	5588	20230605	-30.03	3900	20240605	0.26	5440	-28.12	20240329	3900	0.26	20240605	5820	-32.82	20230607	3900	0.26	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
119	20240607	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3935	-15	5	-0.38	33650150	8569	24.55	3925	3975	3910	5130	2765	3950	3926.96	0.16	-242	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	487	-13.34	0.37	12	0.07	-295.00	10563.00	5588	20230605	-29.58	3900	20240605	0.90	5440	-27.67	20240329	3900	0.90	20240605	5820	-32.39	20230607	3900	0.90	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
120	20240607	100622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3950	0	3	0.00	32075320	8170	23.41	3925	3955	3910	5130	2765	3950	3925.99	0.16	-279	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	489	-13.39	0.37	12	0.07	-295.00	10563.00	5588	20230605	-29.31	3900	20240605	1.28	5440	-27.39	20240329	3900	1.28	20240605	5820	-32.13	20230607	3900	1.28	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
121	20240607	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3920	-30	5	-0.76	2360630	602	1.72	3925	3925	3920	5130	2765	3950	3921.31	0.16	-6	4050	4000	3950	3900	3850	3975	3875	62	1180	500	2840	5	1	12374226	485	-13.29	0.37	12	0.00	-295.00	10563.00	5588	20230605	-29.85	3900	20240605	0.51	5440	-27.94	20240329	3900	0.51	20240605	5820	-32.65	20230607	3900	0.51	20240605	2.77	N	083550	500	61 억	19302	N	N	N	N
122	20240605	160620	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3950	-50	5	-1.25	137391860	34898	179.01	3990	4000	3900	5200	2800	4000	3936.90	0.17	-1156	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	489	-13.39	0.37	12	0.28	-295.00	10563.00	5588	20230605	-29.31	3900	20240605	1.28	5440	-27.39	20240329	3900	1.28	20240605	5870	-32.71	20230605	3900	1.28	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
123	20240605	150616	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3945	-55	5	-1.38	129671995	32937	168.95	3990	4000	3900	5200	2800	4000	3936.97	0.17	-867	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	488	-13.37	0.37	12	0.27	-295.00	10563.00	5588	20230605	-29.40	3900	20240605	1.15	5440	-27.48	20240329	3900	1.15	20240605	5870	-32.79	20230605	3900	1.15	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
124	20240605	140618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3925	-75	5	-1.88	94695720	23989	123.05	3990	4000	3920	5200	2800	4000	3947.46	0.17	-59	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	486	-13.31	0.37	12	0.19	-295.00	10563.00	5588	20230605	-29.76	3920	20240605	0.13	5440	-27.85	20240329	3920	0.13	20240605	5870	-33.13	20230605	3920	0.13	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
125	20240605	130619	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3950	-50	5	-1.25	87061410	22046	113.09	3990	4000	3930	5200	2800	4000	3949.08	0.17	81	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	489	-13.39	0.37	12	0.18	-295.00	10563.00	5588	20230605	-29.31	3930	20240605	0.51	5440	-27.39	20240329	3930	0.51	20240605	5870	-32.71	20230605	3930	0.51	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
126	20240605	120617	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3985	-15	5	-0.38	47547155	12018	61.65	3990	4000	3940	5200	2800	4000	3956.33	0.17	-939	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	493	-13.51	0.38	12	0.10	-295.00	10563.00	5588	20230605	-28.69	3940	20240605	1.14	5440	-26.75	20240329	3940	1.14	20240605	5870	-32.11	20230605	3940	1.14	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
127	20240605	110618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3965	-35	5	-0.88	41567390	10512	53.92	3990	3990	3940	5200	2800	4000	3954.28	0.17	-939	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	491	-13.44	0.38	12	0.08	-295.00	10563.00	5588	20230605	-29.04	3940	20240605	0.63	5440	-27.11	20240329	3940	0.63	20240605	5870	-32.45	20230605	3940	0.63	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
128	20240605	100618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3955	-45	5	-1.12	33827155	8550	43.86	3990	3990	3940	5200	2800	4000	3956.39	0.17	-939	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	489	-13.41	0.37	12	0.07	-295.00	10563.00	5588	20230605	-29.22	3940	20240605	0.38	5440	-27.30	20240329	3940	0.38	20240605	5870	-32.62	20230605	3940	0.38	20240605	2.83	N	083550	500	61 억	20464	N	N	N	N
129	20240605	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3990	-10	5	-0.25	586530	147	0.75	3990	3990	3990	5200	2800	4000	3990.00	0.17	-11	4120	4060	4015	3955	3910	4037	3932	62	1200	500	2880	5	1	12374226	494	-13.53	0.38	12	0.00	-295.00	10563.00	5588	20230605	-28.60	3970	20240604	0.50	5440	-26.65	20240329	3970	0.50	20240604	5870	-32.03	20230605	3970	0.50	20240604	2.83	N	083550	500	61 억	20464	N	N	N	N
130	20240604	160612	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4000	-30	5	-0.74	78083180	19494	47.83	4030	4075	3970	5230	2825	4030	4005.49	0.18	-1667	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	495	-13.56	0.38	12	0.16	-295.00	10563.00	5588	20230605	-28.42	3970	20240604	0.76	5440	-26.47	20240329	3970	0.76	20240604	5870	-31.86	20230605	3970	0.76	20240604	2.88	N	083550	500	61 억	22106	N	N	N	N
131	20240604	150612	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4000	-30	5	-0.74	73164390	18262	44.80	4030	4075	3970	5230	2825	4030	4006.36	0.18	-1226	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	495	-13.56	0.38	12	0.15	-295.00	10563.00	5588	20230605	-28.42	3970	20240604	0.76	5440	-26.47	20240329	3970	0.76	20240604	5870	-31.86	20230605	3970	0.76	20240604	2.88	N	083550	500	61 억	22106	N	N	N	N
132	20240604	140614	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4000	-30	5	-0.74	36952065	9190	22.55	4030	4075	4000	5230	2825	4030	4020.89	0.18	-1332	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	495	-13.56	0.38	12	0.07	-295.00	10563.00	5588	20230605	-28.42	4000	20240604	0.00	5440	-26.47	20240329	4000	0.00	20240604	5870	-31.86	20230605	4000	0.00	20240604	2.88	N	083550	500	61 억	22106	N	N	N	N
133	20240604	130611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4040	10	2	0.25	13578070	3356	8.23	4030	4075	4020	5230	2825	4030	4045.95	0.18	-1160	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	500	-13.69	0.38	12	0.03	-295.00	10563.00	5588	20230605	-27.70	4000	20240603	1.00	5440	-25.74	20240329	4000	1.00	20240603	5870	-31.18	20230605	4000	1.00	20240603	2.88	N	083550	500	61 억	22106	N	N	N	N
134	20240604	120610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4020	-10	5	-0.25	13561910	3352	8.22	4030	4075	4020	5230	2825	4030	4045.96	0.18	-1160	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	497	-13.63	0.38	12	0.03	-295.00	10563.00	5588	20230605	-28.06	4000	20240603	0.50	5440	-26.10	20240329	4000	0.50	20240603	5870	-31.52	20230605	4000	0.50	20240603	2.88	N	083550	500	61 억	22106	N	N	N	N
135	20240604	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4020	-10	5	-0.25	11912550	2942	7.22	4030	4075	4020	5230	2825	4030	4049.19	0.18	-1160	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	497	-13.63	0.38	12	0.02	-295.00	10563.00	5588	20230605	-28.06	4000	20240603	0.50	5440	-26.10	20240329	4000	0.50	20240603	5870	-31.52	20230605	4000	0.50	20240603	2.88	N	083550	500	61 억	22106	N	N	N	N
136	20240604	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4055	25	2	0.62	9396750	2319	5.69	4030	4075	4025	5230	2825	4030	4052.16	0.18	-1155	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	502	-13.75	0.38	12	0.02	-295.00	10563.00	5588	20230605	-27.43	4000	20240603	1.38	5440	-25.46	20240329	4000	1.38	20240603	5870	-30.92	20230605	4000	1.38	20240603	2.88	N	083550	500	61 억	22106	N	N	N	N
137	20240604	090611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4070	40	2	0.99	3274215	807	1.98	4030	4070	4030	5230	2825	4030	4057.58	0.18	-347	4143	4086	4043	3986	3943	4115	4015	62	1200	500	2900	5	1	12374226	504	-13.80	0.39	12	0.01	-295.00	10563.00	5588	20230605	-27.17	4000	20240603	1.75	5440	-25.18	20240329	4000	1.75	20240603	5870	-30.66	20230605	4000	1.75	20240603	2.88	N	083550	500	61 억	22106	N	N	N	N
138	20240603	160604	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4030	-15	5	-0.37	162993135	40579	169.09	4005	4100	4000	5250	2835	4045	4016.69	0.11	8767	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	499	-13.66	0.38	12	0.33	-295.00	10563.00	5588	20230605	-27.88	4000	20240603	0.75	5440	-25.92	20240329	4000	0.75	20240603	5870	-31.35	20230605	4000	0.75	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
139	20240603	150606	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4030	-15	5	-0.37	152278300	37919	158.00	4005	4100	4000	5250	2835	4045	4015.88	0.11	8799	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	499	-13.66	0.38	12	0.31	-295.00	10563.00	5588	20230605	-27.88	4000	20240603	0.75	5440	-25.92	20240329	4000	0.75	20240603	5870	-31.35	20230605	4000	0.75	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
140	20240603	140602	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4035	-10	5	-0.25	134408020	33461	139.43	4005	4100	4000	5250	2835	4045	4016.86	0.11	8806	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	499	-13.68	0.38	12	0.27	-295.00	10563.00	5588	20230605	-27.79	4000	20240603	0.88	5440	-25.83	20240329	4000	0.88	20240603	5870	-31.26	20230605	4000	0.88	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
141	20240603	130604	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4040	-5	5	-0.12	124204645	30920	128.84	4005	4100	4000	5250	2835	4045	4016.97	0.11	6559	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	500	-13.69	0.38	12	0.25	-295.00	10563.00	5588	20230605	-27.70	4000	20240603	1.00	5440	-25.74	20240329	4000	1.00	20240603	5870	-31.18	20230605	4000	1.00	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
142	20240603	120604	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4045	0	3	0.00	74566700	18527	77.20	4005	4100	4000	5250	2835	4045	4024.76	0.11	293	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	501	-13.71	0.38	12	0.15	-295.00	10563.00	5588	20230605	-27.61	4000	20240603	1.12	5440	-25.64	20240329	4000	1.12	20240603	5870	-31.09	20230605	4000	1.12	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
143	20240603	110559	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4050	5	2	0.12	65283210	16230	67.63	4005	4100	4000	5250	2835	4045	4022.38	0.11	330	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	501	-13.73	0.38	12	0.13	-295.00	10563.00	5588	20230605	-27.52	4000	20240603	1.25	5440	-25.55	20240329	4000	1.25	20240603	5870	-31.01	20230605	4000	1.25	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
144	20240603	100558	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4095	50	2	1.24	59579980	14825	61.77	4005	4100	4000	5250	2835	4045	4018.89	0.11	301	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	507	-13.88	0.39	12	0.12	-295.00	10563.00	5588	20230605	-26.72	4000	20240603	2.38	5440	-24.72	20240329	4000	2.38	20240603	5870	-30.24	20230605	4000	2.38	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N
145	20240603	090557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4000	-45	5	-1.11	29010750	7244	30.18	4005	4005	4000	5250	2835	4045	4004.80	0.11	-943	4241	4142	4076	3977	3911	4110	3945	62	1205	500	2910	5	1	12374226	495	-13.56	0.38	12	0.06	-295.00	10563.00	5588	20230605	-28.42	4000	20240603	0.00	5440	-26.47	20240329	4000	0.00	20240603	5870	-31.86	20230605	4000	0.00	20240603	2.92	N	083550	500	61 억	13375	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History