KissMeData/083550/price/prices-20240701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

77 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	20240731	160707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	5	2	0.14	12182715	3330	59.86	3670	3700	3640	4770	2570	3670	3658.47	0.17	288	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	455	-12.46	0.35	12	0.03	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
3	20240731	150715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	0	3	0.00	11807865	3228	58.03	3670	3700	3640	4770	2570	3670	3657.95	0.17	383	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	454	-12.44	0.35	12	0.03	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
4	20240731	140714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3665	-5	5	-0.14	11271440	3082	55.40	3670	3700	3640	4770	2570	3670	3657.18	0.17	430	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	454	-12.42	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.62	3530	20240708	3.82	5440	-32.63	20240329	3530	3.82	20240708	5800	-36.81	20231127	3530	3.82	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
5	20240731	130713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	0	3	0.00	10423855	2851	51.25	3670	3700	3640	4770	2570	3670	3656.21	0.17	437	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	454	-12.44	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
6	20240731	120713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-20	5	-0.54	8509910	2326	41.81	3670	3700	3645	4770	2570	3670	3658.60	0.17	217	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	452	-12.37	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
7	20240731	110714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-20	5	-0.54	2208560	604	10.86	3670	3670	3645	4770	2570	3670	3656.56	0.17	-14	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	452	-12.37	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
8	20240731	100712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3665	-5	5	-0.14	893015	244	4.39	3670	3670	3645	4770	2570	3670	3659.90	0.17	1	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	454	-12.42	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.62	3530	20240708	3.82	5440	-32.63	20240329	3530	3.82	20240708	5800	-36.81	20231127	3530	3.82	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
9	20240731	090709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	0	3	0.00	25690	7	0.13	3670	3670	3670	4770	2570	3670	3670.00	0.17	6	3730	3700	3650	3620	3570	3715	3635	62	1100	500	2710	5	1	12374226	454	-12.44	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.95	N	083550	500	61 억	21353	N	N	N	N
10	20240730	160655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	15	2	0.41	20217325	5563	127.80	3655	3680	3600	4750	2560	3655	3634.25	0.17	-126	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	454	-12.44	0.35	12	0.04	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
11	20240730	150706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3635	-20	5	-0.55	14606990	4017	92.28	3655	3680	3605	4750	2560	3655	3636.29	0.17	333	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	450	-12.32	0.34	12	0.03	-295.00	10563.00	5521	20231127	-34.16	3530	20240708	2.97	5440	-33.18	20240329	3530	2.97	20240708	5800	-37.33	20231127	3530	2.97	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
12	20240730	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3645	-10	5	-0.27	14596065	4014	92.21	3655	3680	3605	4750	2560	3655	3636.29	0.17	334	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	451	-12.36	0.35	12	0.03	-295.00	10563.00	5521	20231127	-33.98	3530	20240708	3.26	5440	-33.00	20240329	3530	3.26	20240708	5800	-37.16	20231127	3530	3.26	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
13	20240730	130704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-5	5	-0.14	8645770	2370	54.45	3655	3680	3615	4750	2560	3655	3648.00	0.17	-156	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	452	-12.37	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
14	20240730	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3655	0	3	0.00	7403805	2028	46.59	3655	3680	3615	4750	2560	3655	3650.79	0.17	-357	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	452	-12.39	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.80	3530	20240708	3.54	5440	-32.81	20240329	3530	3.54	20240708	5800	-36.98	20231127	3530	3.54	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
15	20240730	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-5	5	-0.14	6218950	1701	39.08	3655	3680	3620	4750	2560	3655	3656.06	0.17	-357	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	452	-12.37	0.35	12	0.01	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
16	20240730	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	15	2	0.41	4718150	1292	29.68	3655	3680	3620	4750	2560	3655	3651.82	0.17	17	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	454	-12.44	0.35	12	0.01	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
17	20240730	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3635	-20	5	-0.55	51030	14	0.32	3655	3655	3635	4750	2560	3655	3645.00	0.17	6	3755	3705	3655	3605	3555	3730	3630	62	1095	500	2700	5	1	12374226	450	-12.32	0.34	12	0.00	-295.00	10563.00	5521	20231127	-34.16	3530	20240708	2.97	5440	-33.18	20240329	3530	2.97	20240708	5800	-37.33	20231127	3530	2.97	20240708	1.96	N	083550	500	61 억	21486	N	N	N	N
18	20240729	160655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3655	35	2	0.97	15904825	4353	58.97	3620	3705	3605	4705	2535	3620	3653.76	0.17	310	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	452	-12.39	0.35	12	0.04	-295.00	10563.00	5521	20231127	-33.80	3530	20240708	3.54	5440	-32.81	20240329	3530	3.54	20240708	5800	-36.98	20231127	3530	3.54	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
19	20240729	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3655	35	2	0.97	15115685	4137	56.04	3620	3705	3605	4705	2535	3620	3653.78	0.17	320	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	452	-12.39	0.35	12	0.03	-295.00	10563.00	5521	20231127	-33.80	3530	20240708	3.54	5440	-32.81	20240329	3530	3.54	20240708	5800	-36.98	20231127	3530	3.54	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
20	20240729	140709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3630	10	2	0.28	10639395	2909	39.41	3620	3705	3605	4705	2535	3620	3657.41	0.17	179	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	449	-12.31	0.34	12	0.02	-295.00	10563.00	5521	20231127	-34.25	3530	20240708	2.83	5440	-33.27	20240329	3530	2.83	20240708	5800	-37.41	20231127	3530	2.83	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
21	20240729	130709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	50	2	1.38	8591235	2346	31.78	3620	3705	3620	4705	2535	3620	3662.08	0.17	56	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	454	-12.44	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
22	20240729	120702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	30	2	0.83	8324625	2273	30.79	3620	3705	3620	4705	2535	3620	3662.40	0.17	56	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	452	-12.37	0.35	12	0.02	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
23	20240729	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3680	60	2	1.66	5967105	1628	22.05	3620	3705	3620	4705	2535	3620	3665.30	0.17	11	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	455	-12.47	0.35	12	0.01	-295.00	10563.00	5521	20231127	-33.35	3530	20240708	4.25	5440	-32.35	20240329	3530	4.25	20240708	5800	-36.55	20231127	3530	4.25	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
24	20240729	100656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3695	75	2	2.07	3174715	863	11.69	3620	3705	3620	4705	2535	3620	3678.70	0.17	-112	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	457	-12.53	0.35	12	0.01	-295.00	10563.00	5521	20231127	-33.07	3530	20240708	4.67	5440	-32.08	20240329	3530	4.67	20240708	5800	-36.29	20231127	3530	4.67	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
25	20240729	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	85	2	2.35	1380495	377	5.11	3620	3705	3620	4705	2535	3620	3661.79	0.17	-92	3713	3666	3628	3581	3543	3690	3605	62	1085	500	2670	5	1	12374226	458	-12.56	0.35	12	0.00	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	1.99	N	083550	500	61 억	21183	N	N	N	N
26	20240726	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3620	15	2	0.42	26654005	7366	44.11	3605	3675	3590	4685	2525	3605	3618.52	0.16	1137	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	448	-12.27	0.34	12	0.06	-295.00	10563.00	5521	20231127	-34.43	3530	20240708	2.55	5440	-33.46	20240329	3530	2.55	20240708	5800	-37.59	20231127	3530	2.55	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
27	20240726	150653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3600	-5	5	-0.14	20331630	5609	33.59	3605	3675	3600	4685	2525	3605	3624.82	0.16	1069	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	445	-12.20	0.34	12	0.05	-295.00	10563.00	5521	20231127	-34.79	3530	20240708	1.98	5440	-33.82	20240329	3530	1.98	20240708	5800	-37.93	20231127	3530	1.98	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
28	20240726	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3610	5	2	0.14	14496250	3993	23.91	3605	3675	3600	4685	2525	3605	3630.42	0.16	918	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	447	-12.24	0.34	12	0.03	-295.00	10563.00	5521	20231127	-34.61	3530	20240708	2.27	5440	-33.64	20240329	3530	2.27	20240708	5800	-37.76	20231127	3530	2.27	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
29	20240726	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3605	0	3	0.00	13109270	3608	21.61	3605	3675	3605	4685	2525	3605	3633.39	0.16	837	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	446	-12.22	0.34	12	0.03	-295.00	10563.00	5521	20231127	-34.70	3530	20240708	2.12	5440	-33.73	20240329	3530	2.12	20240708	5800	-37.84	20231127	3530	2.12	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
30	20240726	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3630	25	2	0.69	9977970	2743	16.43	3605	3675	3605	4685	2525	3605	3637.61	0.16	675	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	449	-12.31	0.34	12	0.02	-295.00	10563.00	5521	20231127	-34.25	3530	20240708	2.83	5440	-33.27	20240329	3530	2.83	20240708	5800	-37.41	20231127	3530	2.83	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
31	20240726	110655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3630	25	2	0.69	8507695	2338	14.00	3605	3675	3605	4685	2525	3605	3638.88	0.16	637	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	449	-12.31	0.34	12	0.02	-295.00	10563.00	5521	20231127	-34.25	3530	20240708	2.83	5440	-33.27	20240329	3530	2.83	20240708	5800	-37.41	20231127	3530	2.83	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
32	20240726	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3610	5	2	0.14	4370220	1201	7.19	3605	3675	3605	4685	2525	3605	3638.82	0.16	379	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	447	-12.24	0.34	12	0.01	-295.00	10563.00	5521	20231127	-34.61	3530	20240708	2.27	5440	-33.64	20240329	3530	2.27	20240708	5800	-37.76	20231127	3530	2.27	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
33	20240726	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3670	65	2	1.80	801170	220	1.32	3605	3670	3605	4685	2525	3605	3641.68	0.16	68	3715	3660	3630	3575	3545	3645	3560	62	1080	500	2660	5	1	12374226	454	-12.44	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	2.01	N	083550	500	61 억	20053	N	N	N	N
34	20240725	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3605	-80	5	-2.17	60561685	16697	153.78	3650	3685	3600	4790	2580	3685	3627.10	0.17	-1539	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	446	-12.22	0.34	12	0.13	-295.00	10563.00	5521	20231127	-34.70	3530	20240708	2.12	5440	-33.73	20240329	3530	2.12	20240708	5800	-37.84	20231127	3530	2.12	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
35	20240725	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3685	0	3	0.00	45621465	12564	115.71	3650	3685	3600	4790	2580	3685	3631.13	0.17	-1513	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	456	-12.49	0.35	12	0.10	-295.00	10563.00	5521	20231127	-33.25	3530	20240708	4.39	5440	-32.26	20240329	3530	4.39	20240708	5800	-36.47	20231127	3530	4.39	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
36	20240725	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3635	-50	5	-1.36	42392750	11685	107.62	3650	3680	3600	4790	2580	3685	3627.96	0.17	-1283	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	450	-12.32	0.34	12	0.09	-295.00	10563.00	5521	20231127	-34.16	3530	20240708	2.97	5440	-33.18	20240329	3530	2.97	20240708	5800	-37.33	20231127	3530	2.97	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
37	20240725	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	-10	5	-0.27	34625115	9566	88.10	3650	3675	3600	4790	2580	3685	3619.60	0.17	95	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	455	-12.46	0.35	12	0.08	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
38	20240725	120656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3615	-70	5	-1.90	18399530	5066	46.66	3650	3665	3610	4790	2580	3685	3631.96	0.17	165	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	447	-12.25	0.34	12	0.04	-295.00	10563.00	5521	20231127	-34.52	3530	20240708	2.41	5440	-33.55	20240329	3530	2.41	20240708	5800	-37.67	20231127	3530	2.41	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
39	20240725	110651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3620	-65	5	-1.76	15621305	4298	39.58	3650	3665	3610	4790	2580	3685	3634.55	0.17	98	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	448	-12.27	0.34	12	0.03	-295.00	10563.00	5521	20231127	-34.43	3530	20240708	2.55	5440	-33.46	20240329	3530	2.55	20240708	5800	-37.59	20231127	3530	2.55	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
40	20240725	100651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3660	-25	5	-0.68	12380660	3404	31.35	3650	3665	3610	4790	2580	3685	3637.09	0.17	15	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	453	-12.41	0.35	12	0.03	-295.00	10563.00	5521	20231127	-33.71	3530	20240708	3.68	5440	-32.72	20240329	3530	3.68	20240708	5800	-36.90	20231127	3530	3.68	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
41	20240725	090649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-35	5	-0.95	1219100	334	3.08	3650	3650	3650	4790	2580	3685	3650.00	0.17	7	3845	3765	3725	3645	3605	3745	3625	62	1105	500	2720	5	1	12374226	452	-12.37	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	2.01	N	083550	500	61 억	21599	N	N	N	N
42	20240724	160645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3685	-55	5	-1.47	40540200	10858	262.46	3705	3805	3685	4860	2620	3740	3733.68	0.16	2095	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	456	-12.49	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.25	3530	20240708	4.39	5440	-32.26	20240329	3530	4.39	20240708	5800	-36.47	20231127	3530	4.39	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
43	20240724	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3725	-15	5	-0.40	34180285	9142	220.98	3705	3805	3685	4860	2620	3740	3738.82	0.16	2392	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	461	-12.63	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.53	3530	20240708	5.52	5440	-31.53	20240329	3530	5.52	20240708	5800	-35.78	20231127	3530	5.52	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
44	20240724	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3755	15	2	0.40	25449610	6780	163.89	3705	3805	3705	4860	2620	3740	3753.63	0.16	1943	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	465	-12.73	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.99	3530	20240708	6.37	5440	-30.97	20240329	3530	6.37	20240708	5800	-35.26	20231127	3530	6.37	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
45	20240724	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	0	3	0.00	24216930	6449	155.89	3705	3805	3705	4860	2620	3740	3755.14	0.16	1902	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	463	-12.68	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
46	20240724	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3785	45	2	1.20	21815050	5810	140.44	3705	3805	3705	4860	2620	3740	3754.74	0.16	1767	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	468	-12.83	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.44	3530	20240708	7.22	5440	-30.42	20240329	3530	7.22	20240708	5800	-34.74	20231127	3530	7.22	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
47	20240724	110654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	20	2	0.53	18742435	4989	120.59	3705	3805	3705	4860	2620	3740	3756.75	0.16	1859	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	465	-12.75	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
48	20240724	100707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3800	60	2	1.60	9764795	2597	62.77	3705	3805	3705	4860	2620	3740	3760.03	0.16	-48	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	470	-12.88	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.17	3530	20240708	7.65	5440	-30.15	20240329	3530	7.65	20240708	5800	-34.48	20231127	3530	7.65	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
49	20240724	090649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	20	2	0.53	1679190	452	10.93	3705	3760	3705	4860	2620	3740	3715.02	0.16	316	3800	3770	3740	3710	3680	3755	3695	62	1120	500	2760	5	1	12374226	465	-12.75	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.06	N	083550	500	61 억	19511	N	N	N	N
50	20240723	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	-25	5	-0.66	15485445	4136	64.14	3770	3770	3710	4890	2640	3765	3744.06	0.16	-74	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	463	-12.68	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
51	20240723	150657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	-25	5	-0.66	15010725	4009	62.17	3770	3770	3710	4890	2640	3765	3744.26	0.16	-71	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	463	-12.68	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
52	20240723	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	-20	5	-0.53	10066830	2685	41.64	3770	3770	3710	4890	2640	3765	3749.28	0.16	0	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	463	-12.69	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
53	20240723	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3755	-10	5	-0.27	8568330	2285	35.44	3770	3770	3710	4890	2640	3765	3749.82	0.16	0	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	465	-12.73	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.99	3530	20240708	6.37	5440	-30.97	20240329	3530	6.37	20240708	5800	-35.26	20231127	3530	6.37	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
54	20240723	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3735	-30	5	-0.80	8321110	2219	34.41	3770	3770	3710	4890	2640	3765	3749.94	0.16	0	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	462	-12.66	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.35	3530	20240708	5.81	5440	-31.34	20240329	3530	5.81	20240708	5800	-35.60	20231127	3530	5.81	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
55	20240723	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	-25	5	-0.66	7046305	1878	29.13	3770	3770	3710	4890	2640	3765	3752.03	0.16	-8	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	463	-12.68	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
56	20240723	100647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	-15	5	-0.40	5542665	1476	22.89	3770	3770	3710	4890	2640	3765	3755.19	0.16	-26	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	464	-12.71	0.36	12	0.01	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
57	20240723	090651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	5	2	0.13	75400	20	0.31	3770	3770	3770	4890	2640	3765	3770.00	0.16	4	3851	3807	3756	3712	3661	3782	3687	62	1125	500	2780	5	1	12374226	467	-12.78	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.06	N	083550	500	61 억	19591	N	N	N	N
58	20240722	160641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	-15	5	-0.40	24078130	6429	55.55	3780	3800	3705	4910	2650	3780	3745.24	0.16	96	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	466	-12.76	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.81	3530	20240708	6.66	5440	-30.79	20240329	3530	6.66	20240708	5800	-35.09	20231127	3530	6.66	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
59	20240722	150646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	-15	5	-0.40	23010710	6145	53.10	3780	3800	3705	4910	2650	3780	3744.62	0.16	160	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	466	-12.76	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.81	3530	20240708	6.66	5440	-30.79	20240329	3530	6.66	20240708	5800	-35.09	20231127	3530	6.66	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
60	20240722	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	-10	5	-0.26	21452070	5729	49.50	3780	3800	3705	4910	2650	3780	3744.47	0.16	97	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	467	-12.78	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
61	20240722	130645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	-10	5	-0.26	19233050	5136	44.38	3780	3800	3705	4910	2650	3780	3744.75	0.16	75	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	467	-12.78	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
62	20240722	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	-10	5	-0.26	19210430	5130	44.33	3780	3800	3705	4910	2650	3780	3744.72	0.16	75	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	467	-12.78	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
63	20240722	110641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	-35	5	-0.93	18871445	5040	43.55	3780	3800	3705	4910	2650	3780	3744.33	0.16	114	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	463	-12.69	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
64	20240722	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3775	-5	5	-0.13	12125580	3243	28.02	3780	3780	3705	4910	2650	3780	3739.00	0.16	258	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	467	-12.80	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.62	3530	20240708	6.94	5440	-30.61	20240329	3530	6.94	20240708	5800	-34.91	20231127	3530	6.94	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
65	20240722	090645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	0	3	0.00	1141560	302	2.61	3780	3780	3780	4910	2650	3780	3780.00	0.16	-17	3840	3810	3770	3740	3700	3825	3755	62	1130	500	2790	5	1	12374226	468	-12.81	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.07	N	083550	500	61 억	19502	N	N	N	N
66	20240719	160630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	20	2	0.53	43589970	11564	207.91	3775	3800	3730	4885	2635	3760	3769.45	0.16	-600	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	468	-12.81	0.36	12	0.09	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
67	20240719	150636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	-20	5	-0.53	41340540	10964	197.12	3775	3800	3735	4885	2635	3760	3770.57	0.16	-568	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	463	-12.68	0.35	12	0.09	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
68	20240719	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3785	25	2	0.66	35269700	9344	168.00	3775	3800	3735	4885	2635	3760	3774.58	0.16	-502	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	468	-12.83	0.36	12	0.08	-295.00	10563.00	5521	20231127	-31.44	3530	20240708	7.22	5440	-30.42	20240329	3530	7.22	20240708	5800	-34.74	20231127	3530	7.22	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
69	20240719	130631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	20	2	0.53	32051155	8488	152.61	3775	3800	3735	4885	2635	3760	3776.06	0.16	-1048	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	468	-12.81	0.36	12	0.07	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
70	20240719	120632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	10	2	0.27	27497330	7273	130.76	3775	3800	3735	4885	2635	3760	3780.74	0.16	-1218	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	467	-12.78	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
71	20240719	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3795	35	2	0.93	18156520	4808	86.44	3775	3800	3735	4885	2635	3760	3776.31	0.16	-1047	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	470	-12.86	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.26	3530	20240708	7.51	5440	-30.24	20240329	3530	7.51	20240708	5800	-34.57	20231127	3530	7.51	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
72	20240719	100540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	20	2	0.53	9007090	2392	43.01	3775	3780	3735	4885	2635	3760	3765.51	0.16	-925	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	468	-12.81	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
73	20240719	090645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	0	3	0.00	3636025	967	17.39	3775	3775	3760	4885	2635	3760	3760.11	0.16	-953	3836	3797	3751	3712	3666	3817	3732	62	1125	500	2780	5	1	12374226	465	-12.75	0.36	12	0.01	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.06	N	083550	500	61 억	20109	N	N	N	N
74	20240718	160623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	15	2	0.40	20799685	5562	80.82	3745	3790	3705	4865	2625	3745	3737.56	0.17	-345	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	465	-12.75	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
75	20240718	150632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	5	2	0.13	18028785	4825	70.11	3745	3790	3705	4865	2625	3745	3736.54	0.17	-337	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	464	-12.71	0.36	12	0.04	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
76	20240718	140627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	5	2	0.13	11832270	3174	46.12	3745	3790	3705	4865	2625	3745	3727.87	0.17	-305	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	464	-12.71	0.36	12	0.03	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
77	20240718	130629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	20	2	0.53	9847265	2642	38.39	3745	3790	3705	4865	2625	3745	3727.20	0.17	-289	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	466	-12.76	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.81	3530	20240708	6.66	5440	-30.79	20240329	3530	6.66	20240708	5800	-35.09	20231127	3530	6.66	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
78	20240718	120629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	35	2	0.93	9162845	2460	35.75	3745	3790	3705	4865	2625	3745	3724.73	0.17	-230	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	468	-12.81	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
79	20240718	110632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	-40	5	-1.07	5108565	1375	19.98	3745	3745	3705	4865	2625	3745	3715.32	0.17	-227	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	458	-12.56	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
80	20240718	100634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	-30	5	-0.80	3570235	960	13.95	3745	3745	3705	4865	2625	3745	3718.99	0.17	-224	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	460	-12.59	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.71	3530	20240708	5.24	5440	-31.71	20240329	3530	5.24	20240708	5800	-35.95	20231127	3530	5.24	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
81	20240718	090633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	0	3	0.00	48670	13	0.19	3745	3745	3740	4865	2625	3745	3743.85	0.17	7	3825	3785	3745	3705	3665	3785	3705	62	1120	500	2770	5	1	12374226	463	-12.69	0.35	12	0.00	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.04	N	083550	500	61 억	20461	N	N	N	N
82	20240717	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	15	2	0.40	25787835	6878	85.29	3745	3785	3705	4845	2615	3730	3749.64	0.17	-1096	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	463	-12.69	0.35	12	0.06	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
83	20240717	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3725	-5	5	-0.13	21739660	5795	71.86	3745	3785	3715	4845	2615	3730	3751.45	0.17	-1064	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	461	-12.63	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.53	3530	20240708	5.52	5440	-31.53	20240329	3530	5.52	20240708	5800	-35.78	20231127	3530	5.52	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
84	20240717	140700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	40	2	1.07	21097190	5623	69.73	3745	3785	3715	4845	2615	3730	3751.95	0.17	-1110	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	467	-12.78	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
85	20240717	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	40	2	1.07	21097190	5623	69.73	3745	3785	3715	4845	2615	3730	3751.95	0.17	-1110	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	467	-12.78	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
86	20240717	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	20	2	0.54	16548730	4405	54.63	3745	3785	3730	4845	2615	3730	3756.81	0.17	-1055	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	464	-12.71	0.36	12	0.04	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
87	20240717	110700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	10	2	0.27	14590560	3883	48.15	3745	3785	3730	4845	2615	3730	3757.55	0.17	-712	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	463	-12.68	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
88	20240717	100659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3780	50	2	1.34	11970050	3183	39.47	3745	3785	3735	4845	2615	3730	3760.62	0.17	-642	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	468	-12.81	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.53	3530	20240708	7.08	5440	-30.51	20240329	3530	7.08	20240708	5800	-34.83	20231127	3530	7.08	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
89	20240717	090541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	20	2	0.54	3252800	868	10.76	3745	3750	3735	4845	2615	3730	3747.47	0.17	-396	3846	3787	3741	3682	3636	3817	3712	62	1115	500	2760	5	1	12374226	464	-12.71	0.36	12	0.01	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.05	N	083550	500	61 억	21586	N	N	N	N
90	20240716	160701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3730	30	2	0.81	30151205	8064	86.27	3695	3800	3695	4810	2590	3700	3738.99	0.17	609	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	462	-12.64	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.44	3530	20240708	5.67	5440	-31.43	20240329	3530	5.67	20240708	5800	-35.69	20231127	3530	5.67	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
91	20240716	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3730	30	2	0.81	27386145	7320	78.31	3695	3800	3695	4810	2590	3700	3741.28	0.17	267	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	462	-12.64	0.35	12	0.06	-295.00	10563.00	5521	20231127	-32.44	3530	20240708	5.67	5440	-31.43	20240329	3530	5.67	20240708	5800	-35.69	20231127	3530	5.67	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
92	20240716	140705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3730	30	2	0.81	26286955	7025	75.16	3695	3800	3695	4810	2590	3700	3741.92	0.17	243	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	462	-12.64	0.35	12	0.06	-295.00	10563.00	5521	20231127	-32.44	3530	20240708	5.67	5440	-31.43	20240329	3530	5.67	20240708	5800	-35.69	20231127	3530	5.67	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
93	20240716	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	70	2	1.89	25958510	6937	74.22	3695	3800	3695	4810	2590	3700	3742.04	0.17	246	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	467	-12.78	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
94	20240716	120704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	45	2	1.22	25913435	6925	74.09	3695	3800	3695	4810	2590	3700	3742.01	0.17	253	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	463	-12.69	0.35	12	0.06	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
95	20240716	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3710	10	2	0.27	17544405	4667	49.93	3695	3800	3695	4810	2590	3700	3759.25	0.17	261	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	459	-12.58	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.80	3530	20240708	5.10	5440	-31.80	20240329	3530	5.10	20240708	5800	-36.03	20231127	3530	5.10	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
96	20240716	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	60	2	1.62	14325715	3804	40.70	3695	3800	3695	4810	2590	3700	3765.96	0.17	266	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	465	-12.75	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
97	20240716	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3775	75	2	2.03	2436830	649	6.94	3695	3800	3695	4810	2590	3700	3754.75	0.17	149	3853	3776	3723	3646	3593	3815	3685	62	1110	500	2730	5	1	12374226	467	-12.80	0.36	12	0.01	-295.00	10563.00	5521	20231127	-31.62	3530	20240708	6.94	5440	-30.61	20240329	3530	6.94	20240708	5800	-34.91	20231127	3530	6.94	20240708	2.05	N	083550	500	61 억	20974	N	N	N	N
98	20240715	160653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3700	-35	5	-0.94	34820835	9325	273.06	3670	3800	3670	4855	2615	3735	3734.14	0.17	-178	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	458	-12.54	0.35	12	0.08	-295.00	10563.00	5521	20231127	-32.98	3530	20240708	4.82	5440	-31.99	20240329	3530	4.82	20240708	5800	-36.21	20231127	3530	4.82	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
99	20240715	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	-15	5	-0.40	31784435	8505	249.05	3670	3800	3670	4855	2615	3735	3737.15	0.17	-49	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	460	-12.61	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
100	20240715	140656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	35	2	0.94	28432965	7608	222.78	3670	3800	3670	4855	2615	3735	3737.25	0.17	-44	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	467	-12.78	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.72	3530	20240708	6.80	5440	-30.70	20240329	3530	6.80	20240708	5800	-35.00	20231127	3530	6.80	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
101	20240715	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	30	2	0.80	28086560	7516	220.09	3670	3800	3670	4855	2615	3735	3736.90	0.17	-4	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	466	-12.76	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.81	3530	20240708	6.66	5440	-30.79	20240329	3530	6.66	20240708	5800	-35.09	20231127	3530	6.66	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
102	20240715	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3775	40	2	1.07	26087345	6985	204.54	3670	3800	3670	4855	2615	3735	3734.77	0.17	-3	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	467	-12.80	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.62	3530	20240708	6.94	5440	-30.61	20240329	3530	6.94	20240708	5800	-34.91	20231127	3530	6.94	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
103	20240715	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	30	2	0.80	14825300	3994	116.95	3670	3765	3670	4855	2615	3735	3711.89	0.17	-128	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	466	-12.76	0.36	12	0.03	-295.00	10563.00	5521	20231127	-31.81	3530	20240708	6.66	5440	-30.79	20240329	3530	6.66	20240708	5800	-35.09	20231127	3530	6.66	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
104	20240715	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	5	2	0.13	9382825	2538	74.32	3670	3740	3670	4855	2615	3735	3696.94	0.17	-16	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	463	-12.68	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
105	20240715	090657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	-20	5	-0.54	6925855	1878	54.99	3670	3715	3670	4855	2615	3735	3687.89	0.17	9	3815	3775	3725	3685	3635	3795	3705	62	1120	500	2760	5	1	12374226	460	-12.59	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.71	3530	20240708	5.24	5440	-31.71	20240329	3530	5.24	20240708	5800	-35.95	20231127	3530	5.24	20240708	2.06	N	083550	500	61 억	21103	N	N	N	N
106	20240712	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3735	40	2	1.08	12677180	3405	54.03	3695	3765	3675	4800	2590	3695	3723.11	0.17	-198	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	462	-12.66	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.35	3530	20240708	5.81	5440	-31.34	20240329	3530	5.81	20240708	5800	-35.60	20231127	3530	5.81	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
107	20240712	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3760	65	2	1.76	11348715	3051	48.41	3695	3765	3675	4800	2590	3695	3719.67	0.17	-136	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	465	-12.75	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.90	3530	20240708	6.52	5440	-30.88	20240329	3530	6.52	20240708	5800	-35.17	20231127	3530	6.52	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
108	20240712	140659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	10	2	0.27	9699065	2610	41.42	3695	3760	3675	4800	2590	3695	3716.12	0.17	30	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	458	-12.56	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
109	20240712	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3730	35	2	0.95	8524130	2295	36.42	3695	3760	3675	4800	2590	3695	3714.22	0.17	-58	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	462	-12.64	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.44	3530	20240708	5.67	5440	-31.43	20240329	3530	5.67	20240708	5800	-35.69	20231127	3530	5.67	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
110	20240712	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3750	55	2	1.49	6830100	1843	29.24	3695	3750	3675	4800	2590	3695	3705.97	0.17	53	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	464	-12.71	0.36	12	0.01	-295.00	10563.00	5521	20231127	-32.08	3530	20240708	6.23	5440	-31.07	20240329	3530	6.23	20240708	5800	-35.34	20231127	3530	6.23	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
111	20240712	110652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	25	2	0.68	4759385	1288	20.44	3695	3720	3675	4800	2590	3695	3695.17	0.17	53	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	460	-12.61	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
112	20240712	100655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	25	2	0.68	4755665	1287	20.42	3695	3720	3675	4800	2590	3695	3695.16	0.17	53	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	460	-12.61	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
113	20240712	090651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3675	-20	5	-0.54	1059510	287	4.55	3695	3695	3675	4800	2590	3695	3691.67	0.17	51	3775	3735	3715	3675	3655	3725	3665	62	1105	500	2730	5	1	12374226	455	-12.46	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.44	3530	20240708	4.11	5440	-32.44	20240329	3530	4.11	20240708	5800	-36.64	20231127	3530	4.11	20240708	2.05	N	083550	500	61 억	21296	N	N	N	N
114	20240711	160649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3695	-50	5	-1.34	23264370	6240	134.86	3755	3755	3695	4865	2625	3745	3728.26	0.19	-2062	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	457	-12.53	0.35	12	0.05	-295.00	10563.00	5521	20231127	-33.07	3530	20240708	4.67	5440	-32.08	20240329	3530	4.67	20240708	5800	-36.29	20231127	3530	4.67	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
115	20240711	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3735	-10	5	-0.27	20091065	5382	116.32	3755	3755	3710	4865	2625	3745	3733.01	0.19	-1982	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	462	-12.66	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.35	3530	20240708	5.81	5440	-31.34	20240329	3530	5.81	20240708	5800	-35.60	20231127	3530	5.81	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
116	20240711	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3715	-30	5	-0.80	11427525	3061	66.16	3755	3755	3715	4865	2625	3745	3733.27	0.19	-104	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	460	-12.59	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.71	3530	20240708	5.24	5440	-31.71	20240329	3530	5.24	20240708	5800	-35.95	20231127	3530	5.24	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
117	20240711	130651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	-25	5	-0.67	11248405	3013	65.12	3755	3755	3720	4865	2625	3745	3733.29	0.19	-60	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	460	-12.61	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
118	20240711	120652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	0	3	0.00	8734600	2338	50.53	3755	3755	3725	4865	2625	3745	3735.93	0.19	-57	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	463	-12.69	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
119	20240711	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3735	-10	5	-0.27	7779025	2082	45.00	3755	3755	3725	4865	2625	3745	3736.32	0.19	-57	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	462	-12.66	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.35	3530	20240708	5.81	5440	-31.34	20240329	3530	5.81	20240708	5800	-35.60	20231127	3530	5.81	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
120	20240711	100651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3755	10	2	0.27	6659800	1783	38.53	3755	3755	3725	4865	2625	3745	3735.17	0.19	61	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	465	-12.73	0.36	12	0.01	-295.00	10563.00	5521	20231127	-31.99	3530	20240708	6.37	5440	-30.97	20240329	3530	6.37	20240708	5800	-35.26	20231127	3530	6.37	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
121	20240711	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3725	-20	5	-0.53	41245	11	0.24	3755	3755	3725	4865	2625	3745	3749.55	0.19	6	3805	3775	3730	3700	3655	3790	3715	62	1120	500	2770	5	1	12374226	461	-12.63	0.35	12	0.00	-295.00	10563.00	5521	20231127	-32.53	3530	20240708	5.52	5440	-31.53	20240329	3530	5.52	20240708	5800	-35.78	20231127	3530	5.52	20240708	2.04	N	083550	500	61 억	23365	N	N	N	N
122	20240710	160648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	35	2	0.94	17247720	4622	41.81	3720	3760	3685	4820	2600	3710	3731.66	0.21	-2515	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	463	-12.69	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
123	20240710	150650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	10	2	0.27	16235830	4351	39.36	3720	3760	3685	4820	2600	3710	3731.52	0.21	-2490	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	460	-12.61	0.35	12	0.04	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
124	20240710	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3720	10	2	0.27	15816860	4238	38.34	3720	3760	3685	4820	2600	3710	3732.15	0.21	-2510	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	460	-12.61	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.62	3530	20240708	5.38	5440	-31.62	20240329	3530	5.38	20240708	5800	-35.86	20231127	3530	5.38	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
125	20240710	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	35	2	0.94	14216240	3808	34.45	3720	3760	3685	4820	2600	3710	3733.26	0.21	-2510	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	463	-12.69	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
126	20240710	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3745	35	2	0.94	13433535	3599	32.56	3720	3760	3685	4820	2600	3710	3732.57	0.21	-2355	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	463	-12.69	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.17	3530	20240708	6.09	5440	-31.16	20240329	3530	6.09	20240708	5800	-35.43	20231127	3530	6.09	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
127	20240710	110649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3730	20	2	0.54	10475205	2808	25.40	3720	3760	3685	4820	2600	3710	3730.49	0.21	-1569	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	462	-12.64	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.44	3530	20240708	5.67	5440	-31.43	20240329	3530	5.67	20240708	5800	-35.69	20231127	3530	5.67	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
128	20240710	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3755	45	2	1.21	7724160	2071	18.73	3720	3760	3685	4820	2600	3710	3729.68	0.21	-1518	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	465	-12.73	0.36	12	0.02	-295.00	10563.00	5521	20231127	-31.99	3530	20240708	6.37	5440	-30.97	20240329	3530	6.37	20240708	5800	-35.26	20231127	3530	6.37	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
129	20240710	090649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3690	-20	5	-0.54	1725430	464	4.20	3720	3720	3690	4820	2600	3710	3718.60	0.21	-434	3810	3760	3705	3655	3600	3785	3680	62	1110	500	2740	5	1	12374226	457	-12.51	0.35	12	0.00	-295.00	10563.00	5521	20231127	-33.16	3530	20240708	4.53	5440	-32.17	20240329	3530	4.53	20240708	5800	-36.38	20231127	3530	4.53	20240708	2.04	N	083550	500	61 억	25887	N	N	N	N
130	20240709	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3710	30	2	0.82	38825150	10521	29.06	3680	3755	3650	4780	2580	3680	3690.25	0.21	-578	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	459	-12.58	0.35	12	0.09	-295.00	10563.00	5521	20231127	-32.80	3530	20240708	5.10	5440	-31.80	20240329	3530	5.10	20240708	5800	-36.03	20231127	3530	5.10	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
131	20240709	150648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3705	25	2	0.68	33512910	9089	25.10	3680	3755	3650	4780	2580	3680	3687.19	0.21	-572	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	458	-12.56	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.89	3530	20240708	4.96	5440	-31.89	20240329	3530	4.96	20240708	5800	-36.12	20231127	3530	4.96	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
132	20240709	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3650	-30	5	-0.82	30564230	8290	22.90	3680	3755	3650	4780	2580	3680	3686.88	0.21	-511	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	452	-12.37	0.35	12	0.07	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
133	20240709	130651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3680	0	3	0.00	28273985	7665	21.17	3680	3755	3660	4780	2580	3680	3688.71	0.21	-435	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	455	-12.47	0.35	12	0.06	-295.00	10563.00	5521	20231127	-33.35	3530	20240708	4.25	5440	-32.35	20240329	3530	4.25	20240708	5800	-36.55	20231127	3530	4.25	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
134	20240709	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3685	5	2	0.14	25728100	6972	19.26	3680	3755	3670	4780	2580	3680	3690.20	0.21	-485	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	456	-12.49	0.35	12	0.06	-295.00	10563.00	5521	20231127	-33.25	3530	20240708	4.39	5440	-32.26	20240329	3530	4.39	20240708	5800	-36.47	20231127	3530	4.39	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
135	20240709	110651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3700	20	2	0.54	9394710	2529	6.99	3680	3755	3680	4780	2580	3680	3714.79	0.21	-628	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	458	-12.54	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.98	3530	20240708	4.82	5440	-31.99	20240329	3530	4.82	20240708	5800	-36.21	20231127	3530	4.82	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
136	20240709	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3740	60	2	1.63	8074590	2172	6.00	3680	3755	3680	4780	2580	3680	3717.58	0.21	-735	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	463	-12.68	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.26	3530	20240708	5.95	5440	-31.25	20240329	3530	5.95	20240708	5800	-35.52	20231127	3530	5.95	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
137	20240709	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3700	20	2	0.54	1949110	529	1.46	3680	3700	3680	4780	2580	3680	3684.52	0.21	-362	3860	3770	3650	3560	3440	3815	3605	62	1100	500	2720	5	1	12374226	458	-12.54	0.35	12	0.00	-295.00	10563.00	5521	20231127	-32.98	3530	20240708	4.82	5440	-31.99	20240329	3530	4.82	20240708	5800	-36.21	20231127	3530	4.82	20240708	2.04	N	083550	500	61 억	26472	N	N	N	N
138	20240708	160643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3680	125	2	3.52	129879305	36188	176.95	3530	3740	3530	4620	2490	3555	3588.99	0.14	8814	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	455	-12.47	0.35	12	0.29	-295.00	10563.00	5521	20231127	-33.35	3530	20240708	4.25	5440	-32.35	20240329	3530	4.25	20240708	5800	-36.55	20231127	3530	4.25	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
139	20240708	150645	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3610	55	2	1.55	126823725	35348	172.84	3530	3740	3530	4620	2490	3555	3587.86	0.14	8759	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	447	-12.24	0.34	12	0.29	-295.00	10563.00	5521	20231127	-34.61	3530	20240708	2.27	5440	-33.64	20240329	3530	2.27	20240708	5800	-37.76	20231127	3530	2.27	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
140	20240708	140647	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3650	95	2	2.67	108066190	30133	147.34	3530	3740	3530	4620	2490	3555	3586.31	0.14	8621	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	452	-12.37	0.35	12	0.24	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
141	20240708	130642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3590	35	2	0.98	106631690	29739	145.42	3530	3740	3530	4620	2490	3555	3585.58	0.14	8795	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	444	-12.17	0.34	12	0.24	-295.00	10563.00	5521	20231127	-34.98	3530	20240708	1.70	5440	-34.01	20240329	3530	1.70	20240708	5800	-38.10	20231127	3530	1.70	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
142	20240708	120644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3650	95	2	2.67	59920825	16580	81.07	3530	3740	3530	4620	2490	3555	3614.04	0.14	-2065	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	452	-12.37	0.35	12	0.13	-295.00	10563.00	5521	20231127	-33.89	3530	20240708	3.40	5440	-32.90	20240329	3530	3.40	20240708	5800	-37.07	20231127	3530	3.40	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
143	20240708	110642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3670	115	2	3.23	57596480	15945	77.97	3530	3740	3530	4620	2490	3555	3612.20	0.14	-2061	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	454	-12.44	0.35	12	0.13	-295.00	10563.00	5521	20231127	-33.53	3530	20240708	3.97	5440	-32.54	20240329	3530	3.97	20240708	5800	-36.72	20231127	3530	3.97	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
144	20240708	100643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3680	125	2	3.52	47892945	13277	64.92	3530	3740	3530	4620	2490	3555	3607.21	0.14	-2570	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	455	-12.47	0.35	12	0.11	-295.00	10563.00	5521	20231127	-33.35	3530	20240708	4.25	5440	-32.35	20240329	3530	4.25	20240708	5800	-36.55	20231127	3530	4.25	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
145	20240708	090643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3585	30	2	0.84	11396565	3206	15.68	3530	3595	3530	4620	2490	3555	3554.76	0.14	130	3685	3620	3585	3520	3485	3602	3502	62	1065	500	2630	5	1	12374226	444	-12.15	0.34	12	0.03	-295.00	10563.00	5521	20231127	-35.07	3530	20240708	1.56	5440	-34.10	20240329	3530	1.56	20240708	5800	-38.19	20231127	3530	1.56	20240708	2.03	N	083550	500	61 억	17648	N	N	N	N
146	20240705	160640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3555	-55	5	-1.52	73205035	20451	90.47	3635	3650	3550	4690	2530	3610	3579.53	0.16	-2541	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	440	-12.05	0.34	12	0.17	-295.00	10563.00	5521	20231127	-35.61	3550	20240705	0.14	5440	-34.65	20240329	3550	0.14	20240705	5800	-38.71	20231127	3550	0.14	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
147	20240705	150642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3565	-45	5	-1.25	63398500	17699	78.29	3635	3650	3550	4690	2530	3610	3582.04	0.16	-2110	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	441	-12.08	0.34	12	0.14	-295.00	10563.00	5521	20231127	-35.43	3550	20240705	0.42	5440	-34.47	20240329	3550	0.42	20240705	5800	-38.53	20231127	3550	0.42	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
148	20240705	140642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3565	-45	5	-1.25	52636060	14673	64.91	3635	3650	3555	4690	2530	3610	3587.27	0.16	-2001	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	441	-12.08	0.34	12	0.12	-295.00	10563.00	5521	20231127	-35.43	3555	20240705	0.28	5440	-34.47	20240329	3555	0.28	20240705	5800	-38.53	20231127	3555	0.28	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
149	20240705	130642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3605	-5	5	-0.14	38668910	10764	47.62	3635	3650	3555	4690	2530	3610	3592.43	0.16	857	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	446	-12.22	0.34	12	0.09	-295.00	10563.00	5521	20231127	-34.70	3555	20240705	1.41	5440	-33.73	20240329	3555	1.41	20240705	5800	-37.84	20231127	3555	1.41	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
150	20240705	120642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3610	0	3	0.00	28176930	7829	34.63	3635	3650	3555	4690	2530	3610	3599.05	0.16	3	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	447	-12.24	0.34	12	0.06	-295.00	10563.00	5521	20231127	-34.61	3555	20240705	1.55	5440	-33.64	20240329	3555	1.55	20240705	5800	-37.76	20231127	3555	1.55	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
151	20240705	110640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3595	-15	5	-0.42	16765305	4640	20.53	3635	3650	3595	4690	2530	3610	3613.21	0.16	-54	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	445	-12.19	0.34	12	0.04	-295.00	10563.00	5521	20231127	-34.88	3595	20240705	0.00	5440	-33.92	20240329	3595	0.00	20240705	5800	-38.02	20231127	3595	0.00	20240705	2.06	N	083550	500	61 억	20196	N	N	N	N
152	20240705	100640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3620	10	2	0.28	9602645	2655	11.74	3635	3650	3610	4690	2530	3610	3616.82	0.16	2	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	448	-12.27	0.34	12	0.02	-295.00	10563.00	5521	20231127	-34.43	3600	20240704	0.56	5440	-33.46	20240329	3600	0.56	20240704	5800	-37.59	20231127	3600	0.56	20240704	2.06	N	083550	500	61 억	20196	N	N	N	N
153	20240705	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3635	25	2	0.69	581600	160	0.71	3635	3635	3635	4690	2530	3610	3635.00	0.16	9	3723	3666	3633	3576	3543	3650	3560	62	1080	500	2670	5	1	12374226	450	-12.32	0.34	12	0.00	-295.00	10563.00	5521	20231127	-34.16	3600	20240704	0.97	5440	-33.18	20240329	3600	0.97	20240704	5800	-37.33	20231127	3600	0.97	20240704	2.06	N	083550	500	61 억	20196	N	N	N	N
154	20240704	160638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3610	-50	5	-1.37	81493635	22396	187.79	3630	3690	3600	4755	2565	3660	3638.82	0.14	3229	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	447	-12.24	0.34	12	0.18	-295.00	10563.00	5521	20231127	-34.61	3600	20240704	0.28	5440	-33.64	20240329	3600	0.28	20240704	5800	-37.76	20231127	3600	0.28	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
155	20240704	150640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3625	-35	5	-0.96	71856120	19730	165.44	3630	3690	3600	4755	2565	3660	3641.97	0.14	3561	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	449	-12.29	0.34	12	0.16	-295.00	10563.00	5521	20231127	-34.34	3600	20240704	0.69	5440	-33.36	20240329	3600	0.69	20240704	5800	-37.50	20231127	3600	0.69	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
156	20240704	140640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3660	0	3	0.00	59327335	16276	136.47	3630	3690	3600	4755	2565	3660	3645.08	0.14	3419	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	453	-12.41	0.35	12	0.13	-295.00	10563.00	5521	20231127	-33.71	3600	20240704	1.67	5440	-32.72	20240329	3600	1.67	20240704	5800	-36.90	20231127	3600	1.67	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
157	20240704	130640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3680	20	2	0.55	51161720	14046	117.78	3630	3690	3600	4755	2565	3660	3642.44	0.14	3419	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	455	-12.47	0.35	12	0.11	-295.00	10563.00	5521	20231127	-33.35	3600	20240704	2.22	5440	-32.35	20240329	3600	2.22	20240704	5800	-36.55	20231127	3600	2.22	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
158	20240704	120639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3680	20	2	0.55	50527015	13873	116.33	3630	3690	3600	4755	2565	3660	3642.11	0.14	3439	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	455	-12.47	0.35	12	0.11	-295.00	10563.00	5521	20231127	-33.35	3600	20240704	2.22	5440	-32.35	20240329	3600	2.22	20240704	5800	-36.55	20231127	3600	2.22	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
159	20240704	110638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3665	5	2	0.14	46633255	12814	107.45	3630	3690	3600	4755	2565	3660	3639.24	0.14	3419	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	454	-12.42	0.35	12	0.10	-295.00	10563.00	5521	20231127	-33.62	3600	20240704	1.81	5440	-32.63	20240329	3600	1.81	20240704	5800	-36.81	20231127	3600	1.81	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
160	20240704	100639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3685	25	2	0.68	46313950	12727	106.72	3630	3685	3600	4755	2565	3660	3639.03	0.14	3419	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	456	-12.49	0.35	12	0.10	-295.00	10563.00	5521	20231127	-33.25	3600	20240704	2.36	5440	-32.26	20240329	3600	2.36	20240704	5800	-36.47	20231127	3600	2.36	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
161	20240704	090640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3650	-10	5	-0.27	4933695	1359	11.40	3630	3655	3630	4755	2565	3660	3630.39	0.14	462	3773	3716	3688	3631	3603	3702	3617	62	1095	500	2700	5	1	12374226	452	-12.37	0.35	12	0.01	-295.00	10563.00	5521	20231127	-33.89	3630	20240704	0.55	5440	-32.90	20240329	3630	0.55	20240704	5800	-37.07	20231127	3630	0.55	20240704	2.07	N	083550	500	61 억	16974	N	N	N	N
162	20240703	160636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3660	-40	5	-1.08	41238725	11183	58.33	3680	3745	3660	4810	2590	3700	3687.63	0.14	-193	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	453	-12.41	0.35	12	0.09	-295.00	10563.00	5521	20231127	-33.71	3660	20240703	0.00	5440	-32.72	20240329	3660	0.00	20240703	5800	-36.90	20231127	3660	0.00	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
163	20240703	150638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3700	0	3	0.00	37456235	10152	52.95	3680	3745	3670	4810	2590	3700	3689.54	0.14	-187	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	458	-12.54	0.35	12	0.08	-295.00	10563.00	5521	20231127	-32.98	3670	20240703	0.82	5440	-31.99	20240329	3670	0.82	20240703	5800	-36.21	20231127	3670	0.82	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
164	20240703	140638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3710	10	2	0.27	31117685	8433	43.99	3680	3745	3680	4810	2590	3700	3689.99	0.14	-238	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	459	-12.58	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.80	3680	20240703	0.82	5440	-31.80	20240329	3680	0.82	20240703	5800	-36.03	20231127	3680	0.82	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
165	20240703	130637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3710	10	2	0.27	29949140	8118	42.34	3680	3745	3680	4810	2590	3700	3689.23	0.14	-238	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	459	-12.58	0.35	12	0.07	-295.00	10563.00	5521	20231127	-32.80	3680	20240703	0.82	5440	-31.80	20240329	3680	0.82	20240703	5800	-36.03	20231127	3680	0.82	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
166	20240703	120636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3700	0	3	0.00	24424060	6618	34.52	3680	3745	3680	4810	2590	3700	3690.55	0.14	-51	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	458	-12.54	0.35	12	0.05	-295.00	10563.00	5521	20231127	-32.98	3680	20240703	0.54	5440	-31.99	20240329	3680	0.54	20240703	5800	-36.21	20231127	3680	0.54	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
167	20240703	110639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3700	0	3	0.00	14640315	3963	20.67	3680	3745	3680	4810	2590	3700	3694.25	0.14	43	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	458	-12.54	0.35	12	0.03	-295.00	10563.00	5521	20231127	-32.98	3680	20240703	0.54	5440	-31.99	20240329	3680	0.54	20240703	5800	-36.21	20231127	3680	0.54	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
168	20240703	100639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3700	0	3	0.00	7162715	1938	10.11	3680	3745	3680	4810	2590	3700	3695.93	0.14	22	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	458	-12.54	0.35	12	0.02	-295.00	10563.00	5521	20231127	-32.98	3680	20240703	0.54	5440	-31.99	20240329	3680	0.54	20240703	5800	-36.21	20231127	3680	0.54	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
169	20240703	090636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3705	5	2	0.14	3330205	904	4.72	3680	3745	3680	4810	2590	3700	3683.86	0.14	-2	3846	3772	3736	3662	3626	3755	3645	62	1110	500	2730	5	1	12374226	458	-12.56	0.35	12	0.01	-295.00	10563.00	5521	20231127	-32.89	3680	20240703	0.68	5440	-31.89	20240329	3680	0.68	20240703	5800	-36.12	20231127	3680	0.68	20240703	2.10	N	083550	500	61 억	17167	N	N	N	N
170	20240702	160635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3700	-65	5	-1.73	71026010	19052	198.58	3735	3810	3700	4890	2640	3765	3728.01	0.13	1556	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	458	-12.54	0.35	12	0.15	-295.00	10563.00	5521	20231127	-32.98	3700	20240702	0.00	5440	-31.99	20240329	3700	0.00	20240702	5800	-36.21	20231127	3700	0.00	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
171	20240702	150636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3745	-20	5	-0.53	61962320	16608	173.11	3735	3810	3700	4890	2640	3765	3730.87	0.13	2732	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	463	-12.69	0.35	12	0.13	-295.00	10563.00	5521	20231127	-32.17	3700	20240702	1.22	5440	-31.16	20240329	3700	1.22	20240702	5800	-35.43	20231127	3700	1.22	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
172	20240702	140636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3780	15	2	0.40	24676745	6593	68.72	3735	3810	3710	4890	2640	3765	3742.87	0.13	714	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	468	-12.81	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.53	3710	20240702	1.89	5440	-30.51	20240329	3710	1.89	20240702	5800	-34.83	20231127	3710	1.89	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
173	20240702	130636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	25	2	0.66	24631385	6581	68.59	3735	3810	3710	4890	2640	3765	3742.80	0.13	720	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	469	-12.85	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.35	3710	20240702	2.16	5440	-30.33	20240329	3710	2.16	20240702	5800	-34.66	20231127	3710	2.16	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
174	20240702	120637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3790	25	2	0.66	24227130	6474	67.48	3735	3810	3710	4890	2640	3765	3742.22	0.13	735	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	469	-12.85	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.35	3710	20240702	2.16	5440	-30.33	20240329	3710	2.16	20240702	5800	-34.66	20231127	3710	2.16	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
175	20240702	110636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3765	0	3	0.00	23754055	6349	66.18	3735	3810	3710	4890	2640	3765	3741.39	0.13	735	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	466	-12.76	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.81	3710	20240702	1.48	5440	-30.79	20240329	3710	1.48	20240702	5800	-35.09	20231127	3710	1.48	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
176	20240702	100636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3785	20	2	0.53	21743425	5815	60.61	3735	3810	3710	4890	2640	3765	3739.20	0.13	648	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	468	-12.83	0.36	12	0.05	-295.00	10563.00	5521	20231127	-31.44	3710	20240702	2.02	5440	-30.42	20240329	3710	2.02	20240702	5800	-34.74	20231127	3710	2.02	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
177	20240702	090637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3785	20	2	0.53	2315095	617	6.43	3735	3785	3735	4890	2640	3765	3752.18	0.13	-45	3845	3805	3785	3745	3725	3795	3735	62	1125	500	2780	5	1	12374226	468	-12.83	0.36	12	0.00	-295.00	10563.00	5521	20231127	-31.44	3735	20240702	1.34	5440	-30.42	20240329	3735	1.34	20240702	5800	-34.74	20231127	3735	1.34	20240702	2.15	N	083550	500	61 억	15593	N	N	N	N
178	20240701	160634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	-80	5	-2.08	36307060	9594	92.87	3790	3825	3765	4995	2695	3845	3784.37	0.12	369	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	466	-12.76	0.36	12	0.08	-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	2.20	N	083550	500	61 억	15224	N	N	N	N
179	20240701	150635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3790	-55	5	-1.43	32552170	8597	83.22	3790	3825	3765	4995	2695	3845	3786.46	0.12	874	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	469	-12.85	0.36	12	0.07	-295.00	10563.00	5521	20231127	-31.35	3735	20240628	1.47	5440	-30.33	20240329	3735	1.47	20240628	5800	-34.66	20231127	3735	1.47	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N
180	20240701	140634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3765	-80	5	-2.08	29918895	7902	76.49	3790	3825	3765	4995	2695	3845	3786.24	0.12	874	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	466	-12.76	0.36	12	0.06	-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	2.20	N	083550	500	61 억	15224	N	N	N	N
181	20240701	130634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3770	-75	5	-1.95	27006805	7131	69.03	3790	3825	3770	4995	2695	3845	3787.24	0.12	880	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	467	-12.78	0.36	12	0.06	-295.00	10563.00	5521	20231127	-31.72	3735	20240628	0.94	5440	-30.70	20240329	3735	0.94	20240628	5800	-35.00	20231127	3735	0.94	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N
182	20240701	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3790	-55	5	-1.43	17820045	4699	45.48	3790	3825	3775	4995	2695	3845	3792.31	0.12	821	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	469	-12.85	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.35	3735	20240628	1.47	5440	-30.33	20240329	3735	1.47	20240628	5800	-34.66	20231127	3735	1.47	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N
183	20240701	110634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3805	-40	5	-1.04	17266685	4553	44.07	3790	3825	3775	4995	2695	3845	3792.38	0.12	821	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	471	-12.90	0.36	12	0.04	-295.00	10563.00	5521	20231127	-31.08	3735	20240628	1.87	5440	-30.06	20240329	3735	1.87	20240628	5800	-34.40	20231127	3735	1.87	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N
184	20240701	100633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3815	-30	5	-0.78	13821455	3645	35.28	3790	3825	3780	4995	2695	3845	3791.89	0.12	812	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	472	-12.93	0.36	12	0.03	-295.00	10563.00	5521	20231127	-30.90	3735	20240628	2.14	5440	-29.87	20240329	3735	2.14	20240628	5800	-34.22	20231127	3735	2.14	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N
185	20240701	090632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3825	-20	5	-0.52	4056605	1069	10.35	3790	3825	3790	4995	2695	3845	3794.77	0.12	303	3918	3881	3808	3771	3698	3900	3790	62	1150	500	2840	5	1	12374226	473	-12.97	0.36	12	0.01	-295.00	10563.00	5521	20231127	-30.72	3735	20240628	2.41	5440	-29.69	20240329	3735	2.41	20240628	5800	-34.05	20231127	3735	2.41	20240628	2.20	N	083550	500	61 억	15224	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History