KissMeData/109670/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 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	160814	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12580	440	2	3.62	544639260	44129	89.71	12140	12600	12100	15780	8500	12140	12341.98	0.16	11363	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	734	-16.93	1.34	12	0.76	-743.00	9400.00	51500	20231226	-75.57	12100	20240731	3.97	40950	-69.28	20240605	12100	3.97	20240731	51500	-75.57	20231226	12100	3.97	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
3	20240731	150825	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12570	430	2	3.54	468685860	38077	77.40	12140	12590	12100	15780	8500	12140	12308.90	0.16	10080	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	734	-16.92	1.34	12	0.65	-743.00	9400.00	51500	20231226	-75.59	12100	20240731	3.88	40950	-69.30	20240605	12100	3.88	20240731	51500	-75.59	20231226	12100	3.88	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
4	20240731	140825	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12270	130	2	1.07	217635890	17713	36.01	12140	12460	12100	15780	8500	12140	12286.79	0.16	-1137	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	716	-16.51	1.31	12	0.30	-743.00	9400.00	51500	20231226	-76.17	12100	20240731	1.40	40950	-70.04	20240605	12100	1.40	20240731	51500	-76.17	20231226	12100	1.40	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
5	20240731	130822	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12300	160	2	1.32	190734130	15520	31.55	12140	12460	12100	15780	8500	12140	12289.57	0.16	-1097	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	718	-16.55	1.31	12	0.27	-743.00	9400.00	51500	20231226	-76.12	12100	20240731	1.65	40950	-69.96	20240605	12100	1.65	20240731	51500	-76.12	20231226	12100	1.65	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
6	20240731	120822	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12280	140	2	1.15	167703280	13649	27.75	12140	12460	12100	15780	8500	12140	12286.85	0.16	-811	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	717	-16.53	1.31	12	0.23	-743.00	9400.00	51500	20231226	-76.16	12100	20240731	1.49	40950	-70.01	20240605	12100	1.49	20240731	51500	-76.16	20231226	12100	1.49	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
7	20240731	110824	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12350	210	2	1.73	146372730	11926	24.24	12140	12460	12100	15780	8500	12140	12273.41	0.16	-803	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	721	-16.62	1.31	12	0.20	-743.00	9400.00	51500	20231226	-76.02	12100	20240731	2.07	40950	-69.84	20240605	12100	2.07	20240731	51500	-76.02	20231226	12100	2.07	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
8	20240731	100823	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12370	230	2	1.89	105055550	8581	17.44	12140	12420	12100	15780	8500	12140	12242.81	0.16	-768	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	722	-16.65	1.32	12	0.15	-743.00	9400.00	51500	20231226	-75.98	12100	20240731	2.23	40950	-69.79	20240605	12100	2.23	20240731	51500	-75.98	20231226	12100	2.23	20240731	2.54	N	109670	500	29 억	9080	N	N	N	N
9	20240731	090819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12150	10	2	0.08	9464270	778	1.58	12140	12230	12140	15780	8500	12140	12164.87	0.16	-55	13280	12710	12410	11840	11540	12560	11690	29	3640	500	7520	10	1	5836602	709	-16.35	1.29	12	0.01	-743.00	9400.00	51500	20231226	-76.41	12110	20240730	0.33	40950	-70.33	20240605	12110	0.33	20240730	51500	-76.41	20231226	12110	0.33	20240730	2.54	N	109670	500	29 억	9080	N	N	N	N
10	20240730	160801	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12140	-840	5	-6.47	597807060	48081	111.80	12850	12980	12110	16870	9090	12980	12433.11	0.42	-15379	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	709	-16.34	1.29	12	0.82	-743.00	9400.00	51500	20231226	-76.43	12110	20240730	0.25	40950	-70.35	20240605	12110	0.25	20240730	51500	-76.43	20231226	12110	0.25	20240730	2.52	N	109670	500	29 억	24441	N	N	N	N
11	20240730	150815	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12170	-810	5	-6.24	563000640	45219	105.14	12850	12980	12110	16870	9090	12980	12450.30	0.42	-15573	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	710	-16.38	1.29	12	0.77	-743.00	9400.00	51500	20231226	-76.37	12110	20240730	0.50	40950	-70.28	20240605	12110	0.50	20240730	51500	-76.37	20231226	12110	0.50	20240730	2.52	N	109670	500	29 억	24441	N	N	N	N
12	20240730	140806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12260	-720	5	-5.55	440328170	35162	81.76	12850	12980	12210	16870	9090	12980	12522.58	0.42	-11805	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	716	-16.50	1.30	12	0.60	-743.00	9400.00	51500	20231226	-76.19	12210	20240730	0.41	40950	-70.06	20240605	12210	0.41	20240730	51500	-76.19	20231226	12210	0.41	20240730	2.52	N	109670	500	29 억	24441	N	N	N	N
13	20240730	130812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12250	-730	5	-5.62	360122890	28639	66.59	12850	12980	12250	16870	9090	12980	12574.28	0.42	-10939	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	715	-16.49	1.30	12	0.49	-743.00	9400.00	51500	20231226	-76.21	12210	20240726	0.33	40950	-70.09	20240605	12210	0.33	20240726	51500	-76.21	20231226	12210	0.33	20240726	2.52	N	109670	500	29 억	24441	N	N	N	N
14	20240730	120804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12550	-430	5	-3.31	271708890	21497	49.98	12850	12980	12470	16870	9090	12980	12639.07	0.42	-8822	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	732	-16.89	1.34	12	0.37	-743.00	9400.00	51500	20231226	-75.63	12210	20240726	2.78	40950	-69.35	20240605	12210	2.78	20240726	51500	-75.63	20231226	12210	2.78	20240726	2.52	N	109670	500	29 억	24441	N	N	N	N
15	20240730	110812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12590	-390	5	-3.00	242986810	19200	44.64	12850	12980	12470	16870	9090	12980	12655.22	0.42	-7353	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	735	-16.94	1.34	12	0.33	-743.00	9400.00	51500	20231226	-75.55	12210	20240726	3.11	40950	-69.26	20240605	12210	3.11	20240726	51500	-75.55	20231226	12210	3.11	20240726	2.52	N	109670	500	29 억	24441	N	N	N	N
16	20240730	100814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12520	-460	5	-3.54	187071390	14737	34.27	12850	12980	12500	16870	9090	12980	12693.61	0.42	-6370	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	731	-16.85	1.33	12	0.25	-743.00	9400.00	51500	20231226	-75.69	12210	20240726	2.54	40950	-69.43	20240605	12210	2.54	20240726	51500	-75.69	20231226	12210	2.54	20240726	2.52	N	109670	500	29 억	24441	N	N	N	N
17	20240730	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12870	-110	5	-0.85	35218890	2744	6.38	12850	12980	12720	16870	9090	12980	12833.81	0.42	-1070	13433	13206	12753	12526	12073	13320	12640	29	3890	500	8040	10	1	5836602	751	-17.32	1.37	12	0.05	-743.00	9400.00	51500	20231226	-75.01	12210	20240726	5.41	40950	-68.57	20240605	12210	5.41	20240726	51500	-75.01	20231226	12210	5.41	20240726	2.52	N	109670	500	29 억	24441	N	N	N	N
18	20240729	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12980	610	2	4.93	495743810	39526	72.08	12380	12980	12300	16080	8660	12370	12540.32	0.41	633	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	758	-17.47	1.38	12	0.68	-743.00	9400.00	51500	20231226	-74.80	12210	20240726	6.31	40950	-68.30	20240605	12210	6.31	20240726	51500	-74.80	20231226	12210	6.31	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
19	20240729	150812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12620	250	2	2.02	376362320	30225	55.11	12380	12710	12300	16080	8660	12370	12452.02	0.41	2180	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	737	-16.99	1.34	12	0.52	-743.00	9400.00	51500	20231226	-75.50	12210	20240726	3.36	40950	-69.18	20240605	12210	3.36	20240726	51500	-75.50	20231226	12210	3.36	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
20	20240729	140817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12480	110	2	0.89	299015280	24092	43.93	12380	12580	12300	16080	8660	12370	12411.39	0.41	2157	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	728	-16.80	1.33	12	0.41	-743.00	9400.00	51500	20231226	-75.77	12210	20240726	2.21	40950	-69.52	20240605	12210	2.21	20240726	51500	-75.77	20231226	12210	2.21	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
21	20240729	130818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12400	30	2	0.24	271365340	21865	39.87	12380	12580	12300	16080	8660	12370	12410.95	0.41	1649	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	724	-16.69	1.32	12	0.37	-743.00	9400.00	51500	20231226	-75.92	12210	20240726	1.56	40950	-69.72	20240605	12210	1.56	20240726	51500	-75.92	20231226	12210	1.56	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
22	20240729	120814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12410	40	2	0.32	252890590	20371	37.15	12380	12580	12300	16080	8660	12370	12414.25	0.41	1523	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	724	-16.70	1.32	12	0.35	-743.00	9400.00	51500	20231226	-75.90	12210	20240726	1.64	40950	-69.69	20240605	12210	1.64	20240726	51500	-75.90	20231226	12210	1.64	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
23	20240729	110805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12490	120	2	0.97	201606260	16239	29.61	12380	12580	12300	16080	8660	12370	12414.95	0.41	2125	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	729	-16.81	1.33	12	0.28	-743.00	9400.00	51500	20231226	-75.75	12210	20240726	2.29	40950	-69.50	20240605	12210	2.29	20240726	51500	-75.75	20231226	12210	2.29	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
24	20240729	100803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12410	40	2	0.32	124070610	10034	18.30	12380	12530	12300	16080	8660	12370	12365.02	0.41	1816	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	724	-16.70	1.32	12	0.17	-743.00	9400.00	51500	20231226	-75.90	12210	20240726	1.64	40950	-69.69	20240605	12210	1.64	20240726	51500	-75.90	20231226	12210	1.64	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
25	20240729	090803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12450	80	2	0.65	27662280	2236	4.08	12380	12460	12310	16080	8660	12370	12371.32	0.41	383	12983	12676	12443	12136	11903	12560	12020	29	3710	500	7660	10	1	5836602	727	-16.76	1.32	12	0.04	-743.00	9400.00	51500	20231226	-75.83	12210	20240726	1.97	40950	-69.60	20240605	12210	1.97	20240726	51500	-75.83	20231226	12210	1.97	20240726	2.61	N	109670	500	29 억	23833	N	N	N	N
26	20240726	160752	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12370	-20	5	-0.16	667456430	53982	53.64	12450	12750	12210	16100	8680	12390	12364.40	0.42	-1363	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	722	-16.65	1.32	12	0.92	-743.00	9400.00	51500	20231226	-75.98	12210	20240726	1.31	40950	-69.79	20240605	12210	1.31	20240726	51500	-75.98	20231226	12210	1.31	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
27	20240726	150800	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12380	-10	5	-0.08	636338720	51467	51.14	12450	12750	12210	16100	8680	12390	12364.01	0.42	-900	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	723	-16.66	1.32	12	0.88	-743.00	9400.00	51500	20231226	-75.96	12210	20240726	1.39	40950	-69.77	20240605	12210	1.39	20240726	51500	-75.96	20231226	12210	1.39	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
28	20240726	140800	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12370	-20	5	-0.16	511006710	41375	41.12	12450	12750	12210	16100	8680	12390	12350.61	0.42	-3740	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	722	-16.65	1.32	12	0.71	-743.00	9400.00	51500	20231226	-75.98	12210	20240726	1.31	40950	-69.79	20240605	12210	1.31	20240726	51500	-75.98	20231226	12210	1.31	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
29	20240726	130801	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12380	-10	5	-0.08	414694980	33573	33.36	12450	12750	12210	16100	8680	12390	12352.03	0.42	-4515	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	723	-16.66	1.32	12	0.58	-743.00	9400.00	51500	20231226	-75.96	12210	20240726	1.39	40950	-69.77	20240605	12210	1.39	20240726	51500	-75.96	20231226	12210	1.39	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
30	20240726	120803	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12420	30	2	0.24	315867560	25603	25.44	12450	12750	12210	16100	8680	12390	12337.12	0.42	-4826	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	725	-16.72	1.32	12	0.44	-743.00	9400.00	51500	20231226	-75.88	12210	20240726	1.72	40950	-69.67	20240605	12210	1.72	20240726	51500	-75.88	20231226	12210	1.72	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
31	20240726	110803	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12320	-70	5	-0.56	264181050	21421	21.29	12450	12750	12210	16100	8680	12390	12332.79	0.42	-5505	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	719	-16.58	1.31	12	0.37	-743.00	9400.00	51500	20231226	-76.08	12210	20240726	0.90	40950	-69.91	20240605	12210	0.90	20240726	51500	-76.08	20231226	12210	0.90	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
32	20240726	100759	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12320	-70	5	-0.56	163184780	13225	13.14	12450	12750	12230	16100	8680	12390	12339.09	0.42	-4043	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	719	-16.58	1.31	12	0.23	-743.00	9400.00	51500	20231226	-76.08	12230	20240726	0.74	40950	-69.91	20240605	12230	0.74	20240726	51500	-76.08	20231226	12230	0.74	20240726	2.54	N	109670	500	29 억	24306	N	N	N	N
33	20240726	090754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12390	0	3	0.00	21416590	1723	1.71	12450	12490	12390	16100	8680	12390	12429.94	0.42	-718	13003	12696	12503	12196	12003	12600	12100	29	3710	500	7680	10	1	5836602	723	-16.68	1.32	12	0.03	-743.00	9400.00	51500	20231226	-75.94	12310	20240725	0.65	40950	-69.74	20240605	12310	0.65	20240725	51500	-75.94	20231226	12310	0.65	20240725	2.54	N	109670	500	29 억	24306	N	N	N	N
34	20240725	160755	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12390	-470	5	-3.65	919125700	73473	119.27	12600	12810	12310	16710	9010	12860	12509.92	0.67	13338	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	723	-16.68	1.32	12	1.26	-743.00	9400.00	51500	20231226	-75.94	12310	20240725	0.65	40950	-69.74	20240605	12310	0.65	20240725	51500	-75.94	20231226	12310	0.65	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
35	20240725	150806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12430	-430	5	-3.34	860304640	68714	111.54	12600	12810	12310	16710	9010	12860	12520.08	0.67	12068	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	725	-16.73	1.32	12	1.18	-743.00	9400.00	51500	20231226	-75.86	12310	20240725	0.97	40950	-69.65	20240605	12310	0.97	20240725	51500	-75.86	20231226	12310	0.97	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
36	20240725	140805	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12570	-290	5	-2.26	688636030	54899	89.12	12600	12810	12310	16710	9010	12860	12543.69	0.67	6495	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	734	-16.92	1.34	12	0.94	-743.00	9400.00	51500	20231226	-75.59	12310	20240725	2.11	40950	-69.30	20240605	12310	2.11	20240725	51500	-75.59	20231226	12310	2.11	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
37	20240725	130758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12690	-170	5	-1.32	609504710	48617	78.92	12600	12810	12310	16710	9010	12860	12536.86	0.67	2722	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	741	-17.08	1.35	12	0.83	-743.00	9400.00	51500	20231226	-75.36	12310	20240725	3.09	40950	-69.01	20240605	12310	3.09	20240725	51500	-75.36	20231226	12310	3.09	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
38	20240725	120803	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12690	-170	5	-1.32	541104470	43244	70.20	12600	12740	12310	16710	9010	12860	12512.82	0.67	6017	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	741	-17.08	1.35	12	0.74	-743.00	9400.00	51500	20231226	-75.36	12310	20240725	3.09	40950	-69.01	20240605	12310	3.09	20240725	51500	-75.36	20231226	12310	3.09	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
39	20240725	110758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12400	-460	5	-3.58	478392160	38261	62.11	12600	12740	12310	16710	9010	12860	12503.39	0.67	2644	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	724	-16.69	1.32	12	0.66	-743.00	9400.00	51500	20231226	-75.92	12310	20240725	0.73	40950	-69.72	20240605	12310	0.73	20240725	51500	-75.92	20231226	12310	0.73	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
40	20240725	100756	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12370	-490	5	-3.81	382935040	30547	49.59	12600	12740	12310	16710	9010	12860	12535.93	0.67	-2409	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	722	-16.65	1.32	12	0.52	-743.00	9400.00	51500	20231226	-75.98	12310	20240725	0.49	40950	-69.79	20240605	12310	0.49	20240725	51500	-75.98	20231226	12310	0.49	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
41	20240725	090754	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12720	-140	5	-1.09	79446930	6294	10.22	12600	12740	12600	16710	9010	12860	12622.65	0.67	2235	13713	13286	13073	12646	12433	13180	12540	29	3850	500	7970	10	1	5836602	742	-17.12	1.35	12	0.11	-743.00	9400.00	51500	20231226	-75.30	12600	20240725	0.95	40950	-68.94	20240605	12600	0.95	20240725	51500	-75.30	20231226	12600	0.95	20240725	2.61	N	109670	500	29 억	38933	N	N	N	N
42	20240724	160750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12860	-270	5	-2.06	797766270	60696	77.51	13070	13500	12860	17060	9200	13130	13147.54	0.61	3825	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	751	-17.31	1.37	12	1.04	-743.00	9400.00	51500	20231226	-75.03	12860	20240724	0.00	40950	-68.60	20240605	12860	0.00	20240724	51500	-75.03	20231226	12860	0.00	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
43	20240724	150802	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13040	-90	5	-0.69	709131740	53840	68.76	13070	13500	12930	17060	9200	13130	13171.09	0.61	4266	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	761	-17.55	1.39	12	0.92	-743.00	9400.00	51500	20231226	-74.68	12930	20240724	0.85	40950	-68.16	20240605	12930	0.85	20240724	51500	-74.68	20231226	12930	0.85	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
44	20240724	140758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13050	-80	5	-0.61	656338830	49799	63.60	13070	13500	12930	17060	9200	13130	13179.76	0.61	4692	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	762	-17.56	1.39	12	0.85	-743.00	9400.00	51500	20231226	-74.66	12930	20240724	0.93	40950	-68.13	20240605	12930	0.93	20240724	51500	-74.66	20231226	12930	0.93	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
45	20240724	130802	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13080	-50	5	-0.38	618233620	46876	59.86	13070	13500	12930	17060	9200	13130	13188.70	0.61	5253	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	763	-17.60	1.39	12	0.80	-743.00	9400.00	51500	20231226	-74.60	12930	20240724	1.16	40950	-68.06	20240605	12930	1.16	20240724	51500	-74.60	20231226	12930	1.16	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
46	20240724	120802	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13060	-70	5	-0.53	567358900	42987	54.90	13070	13500	12930	17060	9200	13130	13198.38	0.61	5553	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	762	-17.58	1.39	12	0.74	-743.00	9400.00	51500	20231226	-74.64	12930	20240724	1.01	40950	-68.11	20240605	12930	1.01	20240724	51500	-74.64	20231226	12930	1.01	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
47	20240724	110758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13220	90	2	0.69	399610660	30163	38.52	13070	13500	13070	17060	9200	13130	13248.37	0.61	8751	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	772	-17.79	1.41	12	0.52	-743.00	9400.00	51500	20231226	-74.33	13070	20240724	1.15	40950	-67.72	20240605	13070	1.15	20240724	51500	-74.33	20231226	13070	1.15	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
48	20240724	100821	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13500	370	2	2.82	314453630	23745	30.32	13070	13500	13070	17060	9200	13130	13242.94	0.61	7992	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	788	-18.17	1.44	12	0.41	-743.00	9400.00	51500	20231226	-73.79	13070	20240724	3.29	40950	-67.03	20240605	13070	3.29	20240724	51500	-73.79	20231226	13070	3.29	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
49	20240724	090752	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13320	190	2	1.45	71430350	5446	6.95	13070	13320	13070	17060	9200	13130	13116.11	0.61	395	14283	13706	13403	12826	12523	13555	12675	29	3930	500	8140	10	1	5836602	777	-17.93	1.42	12	0.09	-743.00	9400.00	51500	20231226	-74.14	13070	20240724	1.91	40950	-67.47	20240605	13070	1.91	20240724	51500	-74.14	20231226	13070	1.91	20240724	2.57	N	109670	500	29 억	35683	N	N	N	N
50	20240723	160748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13130	-220	5	-1.65	1031294900	76796	71.19	13420	13980	13100	17350	9350	13350	13434.19	0.42	10675	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	766	-17.67	1.40	12	1.32	-743.00	9400.00	51500	20231226	-74.50	13100	20240723	0.23	40950	-67.94	20240605	13100	0.23	20240723	51500	-74.50	20231226	13100	0.23	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
51	20240723	150804	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13140	-210	5	-1.57	910737560	67620	62.69	13420	13980	13100	17350	9350	13350	13468.70	0.42	9780	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	767	-17.69	1.40	12	1.16	-743.00	9400.00	51500	20231226	-74.49	13100	20240723	0.31	40950	-67.91	20240605	13100	0.31	20240723	51500	-74.49	20231226	13100	0.31	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
52	20240723	140751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13380	30	2	0.22	839911740	62274	57.73	13420	13980	13100	17350	9350	13350	13487.65	0.42	9307	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	781	-18.01	1.42	12	1.07	-743.00	9400.00	51500	20231226	-74.02	13100	20240723	2.14	40950	-67.33	20240605	13100	2.14	20240723	51500	-74.02	20231226	13100	2.14	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
53	20240723	130746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13260	-90	5	-0.67	798278690	59153	54.84	13420	13980	13100	17350	9350	13350	13495.48	0.42	10161	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	774	-17.85	1.41	12	1.01	-743.00	9400.00	51500	20231226	-74.25	13100	20240723	1.22	40950	-67.62	20240605	13100	1.22	20240723	51500	-74.25	20231226	13100	1.22	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
54	20240723	120753	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13150	-200	5	-1.50	764733090	56609	52.48	13420	13980	13100	17350	9350	13350	13509.41	0.42	10162	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	768	-17.70	1.40	12	0.97	-743.00	9400.00	51500	20231226	-74.47	13100	20240723	0.38	40950	-67.89	20240605	13100	0.38	20240723	51500	-74.47	20231226	13100	0.38	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
55	20240723	110755	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13260	-90	5	-0.67	727628330	53797	49.87	13420	13980	13100	17350	9350	13350	13525.88	0.42	10286	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	774	-17.85	1.41	12	0.92	-743.00	9400.00	51500	20231226	-74.25	13100	20240723	1.22	40950	-67.62	20240605	13100	1.22	20240723	51500	-74.25	20231226	13100	1.22	20240723	2.59	N	109670	500	29 억	24789	N	N	N	N
56	20240723	100751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13350	0	3	0.00	554328620	40673	37.71	13420	13980	13340	17350	9350	13350	13629.82	0.42	14183	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	779	-17.97	1.42	12	0.70	-743.00	9400.00	51500	20231226	-74.08	13240	20240722	0.83	40950	-67.40	20240605	13240	0.83	20240722	51500	-74.08	20231226	13240	0.83	20240722	2.59	N	109670	500	29 억	24789	N	N	N	N
57	20240723	090757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13670	320	2	2.40	89574300	6565	6.09	13420	13780	13420	17350	9350	13350	13650.26	0.42	1003	15023	14186	13713	12876	12403	13950	12640	29	4000	500	8270	10	1	5836602	798	-18.40	1.45	12	0.11	-743.00	9400.00	51500	20231226	-73.46	13240	20240722	3.25	40950	-66.62	20240605	13240	3.25	20240722	51500	-73.46	20231226	13240	3.25	20240722	2.59	N	109670	500	29 억	24789	N	N	N	N
58	20240722	160744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13350	-930	5	-6.51	1448305390	105808	95.49	14400	14550	13240	18560	10000	14280	13688.75	0.55	-6838	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	779	-17.97	1.42	12	1.81	-743.00	9400.00	51500	20231226	-74.08	13240	20240722	0.83	40950	-67.40	20240605	13240	0.83	20240722	51500	-74.08	20231226	13240	0.83	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
59	20240722	150750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13380	-900	5	-6.30	1389375630	101409	91.52	14400	14550	13240	18560	10000	14280	13700.71	0.55	-8334	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	781	-18.01	1.42	12	1.74	-743.00	9400.00	51500	20231226	-74.02	13240	20240722	1.06	40950	-67.33	20240605	13240	1.06	20240722	51500	-74.02	20231226	13240	1.06	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
60	20240722	140754	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13250	-1030	5	-7.21	1288940510	93893	84.74	14400	14550	13240	18560	10000	14280	13727.76	0.55	-7722	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	773	-17.83	1.41	12	1.61	-743.00	9400.00	51500	20231226	-74.27	13240	20240722	0.08	40950	-67.64	20240605	13240	0.08	20240722	51500	-74.27	20231226	13240	0.08	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
61	20240722	130751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13620	-660	5	-4.62	904904580	65317	58.95	14400	14550	13550	18560	10000	14280	13854.04	0.55	-9601	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	795	-18.33	1.45	12	1.12	-743.00	9400.00	51500	20231226	-73.55	13550	20240722	0.52	40950	-66.74	20240605	13550	0.52	20240722	51500	-73.55	20231226	13550	0.52	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
62	20240722	120750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13700	-580	5	-4.06	847489200	61107	55.15	14400	14550	13550	18560	10000	14280	13868.94	0.55	-8482	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	800	-18.44	1.46	12	1.05	-743.00	9400.00	51500	20231226	-73.40	13550	20240722	1.11	40950	-66.54	20240605	13550	1.11	20240722	51500	-73.40	20231226	13550	1.11	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
63	20240722	110746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13650	-630	5	-4.41	682919950	49033	44.25	14400	14550	13610	18560	10000	14280	13927.76	0.55	-7923	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	797	-18.37	1.45	12	0.84	-743.00	9400.00	51500	20231226	-73.50	13610	20240722	0.29	40950	-66.67	20240605	13610	0.29	20240722	51500	-73.50	20231226	13610	0.29	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
64	20240722	100750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	13720	-560	5	-3.92	521275080	37208	33.58	14400	14550	13650	18560	10000	14280	14009.76	0.55	-5932	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	801	-18.47	1.46	12	0.64	-743.00	9400.00	51500	20231226	-73.36	13650	20240722	0.51	40950	-66.50	20240605	13650	0.51	20240722	51500	-73.36	20231226	13650	0.51	20240722	2.46	N	109670	500	29 억	32233	N	N	N	N
65	20240722	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14400	120	2	0.84	36155820	2508	2.26	14400	14550	14310	18560	10000	14280	14416.20	0.55	-1105	15553	14916	14553	13916	13553	15235	14235	29	4280	500	8850	10	1	5836602	840	-19.38	1.53	12	0.04	-743.00	9400.00	51500	20231226	-72.04	14110	20240718	2.06	40950	-64.84	20240605	14110	2.06	20240718	51500	-72.04	20231226	14110	2.06	20240718	2.46	N	109670	500	29 억	32233	N	N	N	N
66	20240719	160731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14280	90	2	0.63	1584111450	108424	106.81	14190	15190	14190	18440	9940	14190	14612.35	0.33	12935	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	833	-19.22	1.52	12	1.86	-743.00	9400.00	51500	20231226	-72.27	14110	20240718	1.20	40950	-65.13	20240605	14110	1.20	20240718	51500	-72.27	20231226	14110	1.20	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
67	20240719	150738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14300	110	2	0.78	1488966480	101764	100.25	14190	15190	14190	18440	9940	14190	14631.80	0.33	12896	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	835	-19.25	1.52	12	1.74	-743.00	9400.00	51500	20231226	-72.23	14110	20240718	1.35	40950	-65.08	20240605	14110	1.35	20240718	51500	-72.23	20231226	14110	1.35	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
68	20240719	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14390	200	2	1.41	1392218370	94999	93.58	14190	15190	14190	18440	9940	14190	14655.35	0.33	12982	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	840	-19.37	1.53	12	1.63	-743.00	9400.00	51500	20231226	-72.06	14110	20240718	1.98	40950	-64.86	20240605	14110	1.98	20240718	51500	-72.06	20231226	14110	1.98	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
69	20240719	130733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14410	220	2	1.55	1280205900	87187	85.89	14190	15190	14190	18440	9940	14190	14683.76	0.33	14281	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	841	-19.39	1.53	12	1.49	-743.00	9400.00	51500	20231226	-72.02	14110	20240718	2.13	40950	-64.81	20240605	14110	2.13	20240718	51500	-72.02	20231226	14110	2.13	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
70	20240719	120733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14590	400	2	2.82	1199072360	81572	80.36	14190	15190	14190	18440	9940	14190	14699.90	0.33	14355	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	852	-19.64	1.55	12	1.40	-743.00	9400.00	51500	20231226	-71.67	14110	20240718	3.40	40950	-64.37	20240605	14110	3.40	20240718	51500	-71.67	20231226	14110	3.40	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
71	20240719	110740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14560	370	2	2.61	1097110080	74607	73.50	14190	15190	14190	18440	9940	14190	14705.57	0.33	15815	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	850	-19.60	1.55	12	1.28	-743.00	9400.00	51500	20231226	-71.73	14110	20240718	3.19	40950	-64.44	20240605	14110	3.19	20240718	51500	-71.73	20231226	14110	3.19	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
72	20240719	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14530	340	2	2.40	998184110	67782	66.77	14190	15190	14190	18440	9940	14190	14726.82	0.33	16017	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	848	-19.56	1.55	12	1.16	-743.00	9400.00	51500	20231226	-71.79	14110	20240718	2.98	40950	-64.52	20240605	14110	2.98	20240718	51500	-71.79	20231226	14110	2.98	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
73	20240719	090746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14490	300	2	2.11	146445540	10169	10.02	14190	14600	14190	18440	9940	14190	14402.32	0.33	4204	15456	14822	14466	13832	13476	14645	13655	29	4250	500	8790	10	1	5836602	846	-19.50	1.54	12	0.17	-743.00	9400.00	51500	20231226	-71.86	14110	20240718	2.69	40950	-64.62	20240605	14110	2.69	20240718	51500	-71.86	20231226	14110	2.69	20240718	2.34	N	109670	500	29 억	19338	N	N	N	N
74	20240718	160725	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14190	-770	5	-5.15	1439711130	99960	13.47	14600	15100	14110	19440	10480	14960	14404.54	0.27	3467	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	828	-19.10	1.51	12	1.71	-743.00	9400.00	51500	20231226	-72.45	14110	20240718	0.57	40950	-65.35	20240605	14110	0.57	20240718	51500	-72.45	20231226	14110	0.57	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
75	20240718	150733	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14160	-800	5	-5.35	1380595690	95796	12.91	14600	15100	14110	19440	10480	14960	14411.83	0.27	3323	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	826	-19.06	1.51	12	1.64	-743.00	9400.00	51500	20231226	-72.50	14110	20240718	0.35	40950	-65.42	20240605	14110	0.35	20240718	51500	-72.50	20231226	14110	0.35	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
76	20240718	140727	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14320	-640	5	-4.28	1220488710	84512	11.39	14600	15100	14260	19440	10480	14960	14441.60	0.27	4391	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	836	-19.27	1.52	12	1.45	-743.00	9400.00	51500	20231226	-72.19	14260	20240718	0.42	40950	-65.03	20240605	14260	0.42	20240718	51500	-72.19	20231226	14260	0.42	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
77	20240718	130728	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14420	-540	5	-3.61	1034939670	71561	9.64	14600	15100	14310	19440	10480	14960	14462.34	0.27	6498	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	842	-19.41	1.53	12	1.23	-743.00	9400.00	51500	20231226	-72.00	14310	20240718	0.77	40950	-64.79	20240605	14310	0.77	20240718	51500	-72.00	20231226	14310	0.77	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
78	20240718	120730	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14420	-540	5	-3.61	960876540	66409	8.95	14600	15100	14310	19440	10480	14960	14469.07	0.27	6702	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	842	-19.41	1.53	12	1.14	-743.00	9400.00	51500	20231226	-72.00	14310	20240718	0.77	40950	-64.79	20240605	14310	0.77	20240718	51500	-72.00	20231226	14310	0.77	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
79	20240718	110734	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14400	-560	5	-3.74	850310870	58718	7.91	14600	15100	14310	19440	10480	14960	14481.26	0.27	6998	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	840	-19.38	1.53	12	1.01	-743.00	9400.00	51500	20231226	-72.04	14310	20240718	0.63	40950	-64.84	20240605	14310	0.63	20240718	51500	-72.04	20231226	14310	0.63	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
80	20240718	100736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14440	-520	5	-3.48	585330160	40259	5.43	14600	15100	14310	19440	10480	14960	14539.11	0.27	4162	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	843	-19.43	1.54	12	0.69	-743.00	9400.00	51500	20231226	-71.96	14310	20240718	0.91	40950	-64.74	20240605	14310	0.91	20240718	51500	-71.96	20231226	14310	0.91	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
81	20240718	090735	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14690	-270	5	-1.80	139923890	9516	1.28	14600	15100	14570	19440	10480	14960	14704.07	0.27	170	18813	16886	15783	13856	12753	16335	13305	29	4480	500	9270	10	1	5836602	857	-19.77	1.56	12	0.16	-743.00	9400.00	51500	20231226	-71.48	14570	20240718	0.82	40950	-64.13	20240605	14570	0.82	20240718	51500	-71.48	20231226	14570	0.82	20240718	2.31	N	109670	500	29 억	15890	N	N	N	N
82	20240717	160806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14960	-440	5	-2.86	11963941480	733292	568.11	15300	17710	14680	20000	10780	15400	16316.03	0.48	33	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	873	-20.13	1.59	12	12.56	-743.00	9400.00	51500	20231226	-70.95	14680	20240717	1.91	40950	-63.47	20240605	14680	1.91	20240717	51500	-70.95	20231226	14680	1.91	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
83	20240717	150810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15290	-110	5	-0.71	11535444140	704761	546.00	15300	17710	14680	20000	10780	15400	16367.92	0.48	-730	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	892	-20.58	1.63	12	12.07	-743.00	9400.00	51500	20231226	-70.31	14680	20240717	4.16	40950	-62.66	20240605	14680	4.16	20240717	51500	-70.31	20231226	14680	4.16	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
84	20240717	140806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15460	60	2	0.39	1569345280	103272	80.01	15300	15900	14680	20000	10780	15400	15196.17	0.48	1497	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	902	-20.81	1.64	12	1.77	-743.00	9400.00	51500	20231226	-69.98	14680	20240717	5.31	40950	-62.25	20240605	14680	5.31	20240717	51500	-69.98	20231226	14680	5.31	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
85	20240717	130806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14840	-560	5	-3.64	741360820	49579	38.41	15300	15400	14680	20000	10780	15400	14952.86	0.48	1650	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	866	-19.97	1.58	12	0.85	-743.00	9400.00	51500	20231226	-71.18	14680	20240717	1.09	40950	-63.76	20240605	14680	1.09	20240717	51500	-71.18	20231226	14680	1.09	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
86	20240717	120807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14750	-650	5	-4.22	639422340	42657	33.05	15300	15400	14710	20000	10780	15400	14989.58	0.48	1299	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	861	-19.85	1.57	12	0.73	-743.00	9400.00	51500	20231226	-71.36	14710	20240717	0.27	40950	-63.98	20240605	14710	0.27	20240717	51500	-71.36	20231226	14710	0.27	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
87	20240717	110807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	14870	-530	5	-3.44	477459300	31700	24.56	15300	15400	14820	20000	10780	15400	15061.50	0.48	-725	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	868	-20.01	1.58	12	0.54	-743.00	9400.00	51500	20231226	-71.13	14820	20240717	0.34	40950	-63.69	20240605	14820	0.34	20240717	51500	-71.13	20231226	14820	0.34	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
88	20240717	100806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15190	-210	5	-1.36	235142100	15495	12.00	15300	15400	15080	20000	10780	15400	15174.93	0.48	950	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	887	-20.44	1.62	12	0.27	-743.00	9400.00	51500	20231226	-70.50	15080	20240717	0.73	40950	-62.91	20240605	15080	0.73	20240717	51500	-70.50	20231226	15080	0.73	20240717	2.29	N	109670	500	29 억	28270	N	N	N	N
89	20240717	090634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15340	-60	5	-0.39	7337520	479	0.37	15300	15400	15280	20000	10780	15400	15313.16	0.48	-11	16553	15976	15573	14996	14593	15775	14795	29	4600	500	9540	10	1	5836602	895	-20.65	1.63	12	0.01	-743.00	9400.00	51500	20231226	-70.21	15170	20240716	1.12	40950	-62.54	20240605	15170	1.12	20240716	51500	-70.21	20231226	15170	1.12	20240716	2.29	N	109670	500	29 억	28270	N	N	N	N
90	20240716	160808	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15400	-610	5	-3.81	1268743810	82337	148.78	16150	16150	15170	20800	11210	16010	15409.18	1.33	-2320	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	899	-20.73	1.64	12	1.41	-743.00	9400.00	51500	20231226	-70.10	15170	20240716	1.52	40950	-62.39	20240605	15170	1.52	20240716	51500	-70.10	20231226	15170	1.52	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
91	20240716	150816	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15260	-750	5	-4.68	1197278470	77691	140.38	16150	16150	15170	20800	11210	16010	15410.77	1.33	-2186	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	891	-20.54	1.62	12	1.33	-743.00	9400.00	51500	20231226	-70.37	15170	20240716	0.59	40950	-62.74	20240605	15170	0.59	20240716	51500	-70.37	20231226	15170	0.59	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
92	20240716	140813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15330	-680	5	-4.25	1104644560	71620	129.41	16150	16150	15170	20800	11210	16010	15423.69	1.33	-2400	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	895	-20.63	1.63	12	1.23	-743.00	9400.00	51500	20231226	-70.23	15170	20240716	1.05	40950	-62.56	20240605	15170	1.05	20240716	51500	-70.23	20231226	15170	1.05	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
93	20240716	130813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15280	-730	5	-4.56	1046408150	67801	122.51	16150	16150	15170	20800	11210	16010	15433.52	1.33	-2346	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	892	-20.57	1.63	12	1.16	-743.00	9400.00	51500	20231226	-70.33	15170	20240716	0.73	40950	-62.69	20240605	15170	0.73	20240716	51500	-70.33	20231226	15170	0.73	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
94	20240716	120812	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15300	-710	5	-4.43	983661390	63681	115.07	16150	16150	15170	20800	11210	16010	15446.70	1.33	-2215	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	893	-20.59	1.63	12	1.09	-743.00	9400.00	51500	20231226	-70.29	15170	20240716	0.86	40950	-62.64	20240605	15170	0.86	20240716	51500	-70.29	20231226	15170	0.86	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
95	20240716	110812	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15250	-760	5	-4.75	786109070	50693	91.60	16150	16150	15210	20800	11210	16010	15507.25	1.33	-2681	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	890	-20.52	1.62	12	0.87	-743.00	9400.00	51500	20231226	-70.39	15210	20240716	0.26	40950	-62.76	20240605	15210	0.26	20240716	51500	-70.39	20231226	15210	0.26	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
96	20240716	100813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15370	-640	5	-4.00	528901130	33863	61.19	16150	16150	15330	20800	11210	16010	15618.85	1.33	-2605	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	897	-20.69	1.64	12	0.58	-743.00	9400.00	51500	20231226	-70.16	15330	20240716	0.26	40950	-62.47	20240605	15330	0.26	20240716	51500	-70.16	20231226	15330	0.26	20240716	2.26	N	109670	500	29 억	77792	N	N	N	N
97	20240716	090810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16000	-10	5	-0.06	43182160	2690	4.86	16150	16150	16000	20800	11210	16010	16052.85	1.33	-341	16923	16466	16203	15746	15483	16335	15615	29	4790	500	9920	10	1	5836602	934	-21.53	1.70	12	0.05	-743.00	9400.00	51500	20231226	-68.93	15890	20240708	0.69	40950	-60.93	20240605	15890	0.69	20240708	51500	-68.93	20231226	15890	0.69	20240708	2.26	N	109670	500	29 억	77792	N	N	N	N
98	20240715	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16010	-650	5	-3.90	886171590	54925	80.50	16660	16660	15940	21650	11670	16660	16134.13	1.32	929	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	934	-21.55	1.70	12	0.94	-743.00	9400.00	51500	20231226	-68.91	15890	20240708	0.76	40950	-60.90	20240605	15890	0.76	20240708	51500	-68.91	20231226	15890	0.76	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
99	20240715	150805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15980	-680	5	-4.08	828227230	51299	75.18	16660	16660	15940	21650	11670	16660	16144.95	1.32	1170	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	933	-21.51	1.70	12	0.88	-743.00	9400.00	51500	20231226	-68.97	15890	20240708	0.57	40950	-60.98	20240605	15890	0.57	20240708	51500	-68.97	20231226	15890	0.57	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
100	20240715	140803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16040	-620	5	-3.72	651026180	40221	58.95	16660	16660	16010	21650	11670	16660	16186.06	1.32	857	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	936	-21.59	1.71	12	0.69	-743.00	9400.00	51500	20231226	-68.85	15890	20240708	0.94	40950	-60.83	20240605	15890	0.94	20240708	51500	-68.85	20231226	15890	0.94	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
101	20240715	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16120	-540	5	-3.24	577682340	35657	52.26	16660	16660	16010	21650	11670	16660	16200.91	1.32	1088	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	941	-21.70	1.71	12	0.61	-743.00	9400.00	51500	20231226	-68.70	15890	20240708	1.45	40950	-60.63	20240605	15890	1.45	20240708	51500	-68.70	20231226	15890	1.45	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
102	20240715	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16050	-610	5	-3.66	539503160	33283	48.78	16660	16660	16010	21650	11670	16660	16209.38	1.32	900	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	937	-21.60	1.71	12	0.57	-743.00	9400.00	51500	20231226	-68.83	15890	20240708	1.01	40950	-60.81	20240605	15890	1.01	20240708	51500	-68.83	20231226	15890	1.01	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
103	20240715	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16050	-610	5	-3.66	474812180	29254	42.87	16660	16660	16010	21650	11670	16660	16230.47	1.32	962	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	937	-21.60	1.71	12	0.50	-743.00	9400.00	51500	20231226	-68.83	15890	20240708	1.01	40950	-60.81	20240605	15890	1.01	20240708	51500	-68.83	20231226	15890	1.01	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
104	20240715	100803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16080	-580	5	-3.48	353220720	21693	31.79	16660	16660	16080	21650	11670	16660	16282.46	1.32	742	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	939	-21.64	1.71	12	0.37	-743.00	9400.00	51500	20231226	-68.78	15890	20240708	1.20	40950	-60.73	20240605	15890	1.20	20240708	51500	-68.78	20231226	15890	1.20	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
105	20240715	090804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16340	-320	5	-1.92	112389050	6835	10.02	16660	16660	16220	21650	11670	16660	16442.72	1.32	251	17646	17152	16846	16352	16046	17000	16200	29	4990	500	10320	10	1	5836602	954	-21.99	1.74	12	0.12	-743.00	9400.00	51500	20231226	-68.27	15890	20240708	2.83	40950	-60.10	20240605	15890	2.83	20240708	51500	-68.27	20231226	15890	2.83	20240708	2.19	N	109670	500	29 억	76863	N	N	N	N
106	20240712	160756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16660	0	3	0.00	1130428380	66853	78.82	16720	17340	16540	21650	11670	16660	16909.67	1.31	1517	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	972	-22.42	1.77	12	1.15	-743.00	9400.00	51500	20231226	-67.65	15890	20240708	4.85	40950	-59.32	20240605	15890	4.85	20240708	51500	-67.65	20231226	15890	4.85	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
107	20240712	150803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16710	50	2	0.30	1084130630	64073	75.55	16720	17340	16540	21650	11670	16660	16920.70	1.31	1183	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	975	-22.49	1.78	12	1.10	-743.00	9400.00	51500	20231226	-67.55	15890	20240708	5.16	40950	-59.19	20240605	15890	5.16	20240708	51500	-67.55	20231226	15890	5.16	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
108	20240712	140805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16570	-90	5	-0.54	947414150	55909	65.92	16720	17340	16540	21650	11670	16660	16946.22	1.31	1361	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	967	-22.30	1.76	12	0.96	-743.00	9400.00	51500	20231226	-67.83	15890	20240708	4.28	40950	-59.54	20240605	15890	4.28	20240708	51500	-67.83	20231226	15890	4.28	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
109	20240712	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16740	80	2	0.48	818914850	48184	56.81	16720	17340	16670	21650	11670	16660	16996.36	1.31	3514	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	977	-22.53	1.78	12	0.83	-743.00	9400.00	51500	20231226	-67.50	15890	20240708	5.35	40950	-59.12	20240605	15890	5.35	20240708	51500	-67.50	20231226	15890	5.35	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
110	20240712	120801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17000	340	2	2.04	724268130	42570	50.19	16720	17340	16670	21650	11670	16660	17014.51	1.31	6036	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	992	-22.88	1.81	12	0.73	-743.00	9400.00	51500	20231226	-66.99	15890	20240708	6.99	40950	-58.49	20240605	15890	6.99	20240708	51500	-66.99	20231226	15890	6.99	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
111	20240712	110758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16880	220	2	1.32	685467390	40290	47.51	16720	17340	16670	21650	11670	16660	17014.32	1.31	6267	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	985	-22.72	1.80	12	0.69	-743.00	9400.00	51500	20231226	-67.22	15890	20240708	6.23	40950	-58.78	20240605	15890	6.23	20240708	51500	-67.22	20231226	15890	6.23	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
112	20240712	100801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17030	370	2	2.22	549125610	32285	38.07	16720	17340	16670	21650	11670	16660	17009.91	1.31	4744	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	994	-22.92	1.81	12	0.55	-743.00	9400.00	51500	20231226	-66.93	15890	20240708	7.17	40950	-58.41	20240605	15890	7.17	20240708	51500	-66.93	20231226	15890	7.17	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
113	20240712	090757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16850	190	2	1.14	63988570	3817	4.50	16720	16900	16670	21650	11670	16660	16767.25	1.31	570	17753	17206	16853	16306	15953	17030	16130	29	4990	500	10320	10	1	5836602	983	-22.68	1.79	12	0.07	-743.00	9400.00	51500	20231226	-67.28	15890	20240708	6.04	40950	-58.85	20240605	15890	6.04	20240708	51500	-67.28	20231226	15890	6.04	20240708	2.10	N	109670	500	29 억	76689	N	N	N	N
114	20240711	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16660	-470	5	-2.74	1398833430	83020	28.47	17310	17400	16500	22250	12000	17130	16849.59	1.52	-10772	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	972	-22.42	1.77	12	1.42	-743.00	9400.00	51500	20231226	-67.65	15890	20240708	4.85	40950	-59.32	20240605	15890	4.85	20240708	51500	-67.65	20231226	15890	4.85	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
115	20240711	150800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16510	-620	5	-3.62	1320799750	78328	26.86	17310	17400	16500	22250	12000	17130	16862.36	1.52	-10100	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	964	-22.22	1.76	12	1.34	-743.00	9400.00	51500	20231226	-67.94	15890	20240708	3.90	40950	-59.68	20240605	15890	3.90	20240708	51500	-67.94	20231226	15890	3.90	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
116	20240711	140759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16690	-440	5	-2.57	1089696290	64401	22.09	17310	17400	16600	22250	12000	17130	16920.43	1.52	-3861	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	974	-22.46	1.78	12	1.10	-743.00	9400.00	51500	20231226	-67.59	15890	20240708	5.03	40950	-59.24	20240605	15890	5.03	20240708	51500	-67.59	20231226	15890	5.03	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
117	20240711	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16700	-430	5	-2.51	977170220	57656	19.77	17310	17400	16600	22250	12000	17130	16948.23	1.52	-3313	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	975	-22.48	1.78	12	0.99	-743.00	9400.00	51500	20231226	-67.57	15890	20240708	5.10	40950	-59.22	20240605	15890	5.10	20240708	51500	-67.57	20231226	15890	5.10	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
118	20240711	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16740	-390	5	-2.28	893361930	52645	18.05	17310	17400	16600	22250	12000	17130	16969.50	1.52	-3158	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	977	-22.53	1.78	12	0.90	-743.00	9400.00	51500	20231226	-67.50	15890	20240708	5.35	40950	-59.12	20240605	15890	5.35	20240708	51500	-67.50	20231226	15890	5.35	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
119	20240711	110755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16780	-350	5	-2.04	855474310	50376	17.28	17310	17400	16600	22250	12000	17130	16981.73	1.52	-2810	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	979	-22.58	1.79	12	0.86	-743.00	9400.00	51500	20231226	-67.42	15890	20240708	5.60	40950	-59.02	20240605	15890	5.60	20240708	51500	-67.42	20231226	15890	5.60	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
120	20240711	100756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16930	-200	5	-1.17	643434380	37665	12.92	17310	17400	16770	22250	12000	17130	17083.06	1.52	-1867	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	988	-22.79	1.80	12	0.65	-743.00	9400.00	51500	20231226	-67.13	15890	20240708	6.54	40950	-58.66	20240605	15890	6.54	20240708	51500	-67.13	20231226	15890	6.54	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
121	20240711	090754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17350	220	2	1.28	139630150	8099	2.78	17310	17360	17010	22250	12000	17130	17240.65	1.52	-104	18843	17986	17203	16346	15563	18415	16775	29	5120	500	10620	10	1	5836602	1013	-23.35	1.85	12	0.14	-743.00	9400.00	51500	20231226	-66.31	15890	20240708	9.19	40950	-57.63	20240605	15890	9.19	20240708	51500	-66.31	20231226	15890	9.19	20240708	1.98	N	109670	500	29 억	88521	N	N	N	N
122	20240710	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17130	740	2	4.51	5055680590	290403	168.89	16420	18060	16420	21300	11480	16390	17413.04	1.85	-5755	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	1000	-23.06	1.82	12	4.98	-743.00	9400.00	51500	20231226	-66.74	15890	20240708	7.80	40950	-58.17	20240605	15890	7.80	20240708	51500	-66.74	20231226	15890	7.80	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
123	20240710	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17160	770	2	4.70	4863630280	279214	162.38	16420	18060	16420	21300	11480	16390	17422.93	1.85	-3624	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	1002	-23.10	1.83	12	4.78	-743.00	9400.00	51500	20231226	-66.68	15890	20240708	7.99	40950	-58.10	20240605	15890	7.99	20240708	51500	-66.68	20231226	15890	7.99	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
124	20240710	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17000	610	2	3.72	4702936080	269793	156.90	16420	18060	16420	21300	11480	16390	17435.76	1.85	-5807	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	992	-22.88	1.81	12	4.62	-743.00	9400.00	51500	20231226	-66.99	15890	20240708	6.99	40950	-58.49	20240605	15890	6.99	20240708	51500	-66.99	20231226	15890	6.99	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
125	20240710	130754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17020	630	2	3.84	4544911310	260523	151.51	16420	18060	16420	21300	11480	16390	17449.65	1.85	-6405	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	993	-22.91	1.81	12	4.46	-743.00	9400.00	51500	20231226	-66.95	15890	20240708	7.11	40950	-58.44	20240605	15890	7.11	20240708	51500	-66.95	20231226	15890	7.11	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
126	20240710	120753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16950	560	2	3.42	4423675080	253383	147.36	16420	18060	16420	21300	11480	16390	17462.95	1.85	-6818	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	989	-22.81	1.80	12	4.34	-743.00	9400.00	51500	20231226	-67.09	15890	20240708	6.67	40950	-58.61	20240605	15890	6.67	20240708	51500	-67.09	20231226	15890	6.67	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
127	20240710	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17130	740	2	4.51	4143255740	236909	137.78	16420	18060	16420	21300	11480	16390	17493.75	1.85	-7182	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	1000	-23.06	1.82	12	4.06	-743.00	9400.00	51500	20231226	-66.74	15890	20240708	7.80	40950	-58.17	20240605	15890	7.80	20240708	51500	-66.74	20231226	15890	7.80	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
128	20240710	100749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17460	1070	2	6.53	3659075360	208872	121.47	16420	18060	16420	21300	11480	16390	17524.03	1.85	-247	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	1019	-23.50	1.86	12	3.58	-743.00	9400.00	51500	20231226	-66.10	15890	20240708	9.88	40950	-57.36	20240605	15890	9.88	20240708	51500	-66.10	20231226	15890	9.88	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
129	20240710	090754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17160	770	2	4.70	329081630	19403	11.28	16420	17280	16420	21300	11480	16390	16993.34	1.85	5046	17950	17170	16610	15830	15270	17560	16220	29	4910	500	10160	10	1	5836602	1002	-23.10	1.83	12	0.33	-743.00	9400.00	51500	20231226	-66.68	15890	20240708	7.99	40950	-58.10	20240605	15890	7.99	20240708	51500	-66.68	20231226	15890	7.99	20240708	1.99	N	109670	500	29 억	107693	N	N	N	N
130	20240709	160750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16390	360	2	2.25	2862887000	170981	308.06	16110	17390	16050	20800	11230	16030	16743.89	1.76	15304	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	957	-22.06	1.74	12	2.93	-743.00	9400.00	51500	20231226	-68.17	15890	20240708	3.15	40950	-59.98	20240605	15890	3.15	20240708	51500	-68.17	20231226	15890	3.15	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
131	20240709	150752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16440	410	2	2.56	2796553960	166935	300.77	16110	17390	16050	20800	11230	16030	16752.35	1.76	15209	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	960	-22.13	1.75	12	2.86	-743.00	9400.00	51500	20231226	-68.08	15890	20240708	3.46	40950	-59.85	20240605	15890	3.46	20240708	51500	-68.08	20231226	15890	3.46	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
132	20240709	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16550	520	2	3.24	2636909120	157236	283.30	16110	17390	16050	20800	11230	16030	16770.39	1.76	12755	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	966	-22.27	1.76	12	2.69	-743.00	9400.00	51500	20231226	-67.86	15890	20240708	4.15	40950	-59.58	20240605	15890	4.15	20240708	51500	-67.86	20231226	15890	4.15	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
133	20240709	130755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16520	490	2	3.06	2420528520	144035	259.51	16110	17390	16050	20800	11230	16030	16805.14	1.76	11782	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	964	-22.23	1.76	12	2.47	-743.00	9400.00	51500	20231226	-67.92	15890	20240708	3.96	40950	-59.66	20240605	15890	3.96	20240708	51500	-67.92	20231226	15890	3.96	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
134	20240709	120756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16810	780	2	4.87	2225670530	132333	238.43	16110	17390	16050	20800	11230	16030	16818.71	1.76	12340	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	981	-22.62	1.79	12	2.27	-743.00	9400.00	51500	20231226	-67.36	15890	20240708	5.79	40950	-58.95	20240605	15890	5.79	20240708	51500	-67.36	20231226	15890	5.79	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
135	20240709	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16850	820	2	5.12	2085798030	124011	223.44	16110	17390	16050	20800	11230	16030	16819.46	1.76	12270	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	983	-22.68	1.79	12	2.12	-743.00	9400.00	51500	20231226	-67.28	15890	20240708	6.04	40950	-58.85	20240605	15890	6.04	20240708	51500	-67.28	20231226	15890	6.04	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
136	20240709	100753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16890	860	2	5.36	1643260790	97792	176.20	16110	17390	16050	20800	11230	16030	16803.63	1.76	10525	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	986	-22.73	1.80	12	1.68	-743.00	9400.00	51500	20231226	-67.20	15890	20240708	6.29	40950	-58.75	20240605	15890	6.29	20240708	51500	-67.20	20231226	15890	6.29	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
137	20240709	090752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16210	180	2	1.12	35421990	2196	3.96	16110	16220	16050	20800	11230	16030	16130.23	1.76	540	16510	16270	16080	15840	15650	16175	15745	29	4770	500	9930	10	1	5836602	946	-21.82	1.72	12	0.04	-743.00	9400.00	51500	20231226	-68.52	15890	20240708	2.01	40950	-60.42	20240605	15890	2.01	20240708	51500	-68.52	20231226	15890	2.01	20240708	1.96	N	109670	500	29 억	102468	N	N	N	N
138	20240708	160747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16030	-140	5	-0.87	882203380	55061	108.43	16150	16320	15890	21000	11320	16170	16022.27	1.78	1741	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	936	-21.57	1.71	12	0.94	-743.00	9400.00	51500	20231226	-68.87	15890	20240708	0.88	40950	-60.85	20240605	15890	0.88	20240708	51500	-68.87	20231226	15890	0.88	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
139	20240708	150748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15960	-210	5	-1.30	817920150	51034	100.50	16150	16320	15890	21000	11320	16170	16026.97	1.78	1950	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	932	-21.48	1.70	12	0.87	-743.00	9400.00	51500	20231226	-69.01	15890	20240708	0.44	40950	-61.03	20240605	15890	0.44	20240708	51500	-69.01	20231226	15890	0.44	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
140	20240708	140750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15930	-240	5	-1.48	702424160	43781	86.22	16150	16320	15890	21000	11320	16170	16044.04	1.78	522	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	930	-21.44	1.69	12	0.75	-743.00	9400.00	51500	20231226	-69.07	15890	20240708	0.25	40950	-61.10	20240605	15890	0.25	20240708	51500	-69.07	20231226	15890	0.25	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
141	20240708	130747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15940	-230	5	-1.42	536853860	33390	65.75	16150	16320	15890	21000	11320	16170	16078.28	1.78	189	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	930	-21.45	1.70	12	0.57	-743.00	9400.00	51500	20231226	-69.05	15890	20240708	0.31	40950	-61.07	20240605	15890	0.31	20240708	51500	-69.05	20231226	15890	0.31	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
142	20240708	120748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	15980	-190	5	-1.18	444582070	27598	54.35	16150	16320	15940	21000	11320	16170	16109.21	1.78	-42	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	933	-21.51	1.70	12	0.47	-743.00	9400.00	51500	20231226	-68.97	15940	20240708	0.25	40950	-60.98	20240605	15940	0.25	20240708	51500	-68.97	20231226	15940	0.25	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
143	20240708	110746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16170	0	3	0.00	301701430	18695	36.81	16150	16320	16000	21000	11320	16170	16138.08	1.78	3349	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	944	-21.76	1.72	12	0.32	-743.00	9400.00	51500	20231226	-68.60	16000	20240708	1.06	40950	-60.51	20240605	16000	1.06	20240708	51500	-68.60	20231226	16000	1.06	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
144	20240708	100746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16190	20	2	0.12	215853540	13385	26.36	16150	16320	16000	21000	11320	16170	16126.53	1.78	2334	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	945	-21.79	1.72	12	0.23	-743.00	9400.00	51500	20231226	-68.56	16000	20240708	1.19	40950	-60.46	20240605	16000	1.19	20240708	51500	-68.56	20231226	16000	1.19	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
145	20240708	090747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16030	-140	5	-0.87	49115730	3050	6.01	16150	16160	16030	21000	11320	16170	16103.52	1.78	153	16830	16500	16300	15970	15770	16400	15870	29	4830	500	10020	10	1	5836602	936	-21.57	1.71	12	0.05	-743.00	9400.00	51500	20231226	-68.87	16030	20240708	0.00	40950	-60.85	20240605	16030	0.00	20240708	51500	-68.87	20231226	16030	0.00	20240708	1.90	N	109670	500	29 억	103903	N	N	N	N
146	20240705	160743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16170	-40	5	-0.25	788658430	48490	94.49	16230	16630	16100	21050	11350	16210	16265.37	1.84	-1082	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	944	-21.76	1.72	12	0.83	-743.00	9400.00	51500	20231226	-68.60	16030	20240704	0.87	40950	-60.51	20240605	16030	0.87	20240704	51500	-68.60	20231226	16030	0.87	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
147	20240705	150746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16170	-40	5	-0.25	700807700	43051	83.89	16230	16630	16100	21050	11350	16210	16278.55	1.84	-1001	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	944	-21.76	1.72	12	0.74	-743.00	9400.00	51500	20231226	-68.60	16030	20240704	0.87	40950	-60.51	20240605	16030	0.87	20240704	51500	-68.60	20231226	16030	0.87	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
148	20240705	140747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16170	-40	5	-0.25	593708020	36417	70.96	16230	16630	16140	21050	11350	16210	16303.05	1.84	-617	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	944	-21.76	1.72	12	0.62	-743.00	9400.00	51500	20231226	-68.60	16030	20240704	0.87	40950	-60.51	20240605	16030	0.87	20240704	51500	-68.60	20231226	16030	0.87	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
149	20240705	130745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16230	20	2	0.12	518801480	31789	61.94	16230	16630	16140	21050	11350	16210	16320.16	1.84	1411	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	947	-21.84	1.73	12	0.54	-743.00	9400.00	51500	20231226	-68.49	16030	20240704	1.25	40950	-60.37	20240605	16030	1.25	20240704	51500	-68.49	20231226	16030	1.25	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
150	20240705	120745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16270	60	2	0.37	471718130	28892	56.30	16230	16630	16140	21050	11350	16210	16326.95	1.84	1517	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	950	-21.90	1.73	12	0.50	-743.00	9400.00	51500	20231226	-68.41	16030	20240704	1.50	40950	-60.27	20240605	16030	1.50	20240704	51500	-68.41	20231226	16030	1.50	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
151	20240705	110743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16190	-20	5	-0.12	410562630	25120	48.95	16230	16630	16190	21050	11350	16210	16344.05	1.84	1541	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	945	-21.79	1.72	12	0.43	-743.00	9400.00	51500	20231226	-68.56	16030	20240704	1.00	40950	-60.46	20240605	16030	1.00	20240704	51500	-68.56	20231226	16030	1.00	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
152	20240705	100743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16600	390	2	2.41	226013190	13827	26.94	16230	16620	16210	21050	11350	16210	16345.79	1.84	1249	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	969	-22.34	1.77	12	0.24	-743.00	9400.00	51500	20231226	-67.77	16030	20240704	3.56	40950	-59.46	20240605	16030	3.56	20240704	51500	-67.77	20231226	16030	3.56	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
153	20240705	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16230	20	2	0.12	60841070	3741	7.29	16230	16440	16230	21050	11350	16210	16263.32	1.84	227	16596	16402	16216	16022	15836	16310	15930	29	4840	500	10050	10	1	5836602	947	-21.84	1.73	12	0.06	-743.00	9400.00	51500	20231226	-68.49	16030	20240704	1.25	40950	-60.37	20240605	16030	1.25	20240704	51500	-68.49	20231226	16030	1.25	20240704	2.04	N	109670	500	29 억	107354	N	N	N	N
154	20240704	160740	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16210	-10	5	-0.06	810620340	49923	32.83	16300	16410	16030	21050	11360	16220	16237.42	1.89	-803	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	946	-21.82	1.72	12	0.86	-743.00	9400.00	51500	20231226	-68.52	16030	20240704	1.12	40950	-60.42	20240605	16030	1.12	20240704	51500	-68.52	20231226	16030	1.12	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
155	20240704	150744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16210	-10	5	-0.06	739981870	45560	29.96	16300	16410	16030	21050	11360	16220	16241.92	1.89	-620	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	946	-21.82	1.72	12	0.78	-743.00	9400.00	51500	20231226	-68.52	16030	20240704	1.12	40950	-60.42	20240605	16030	1.12	20240704	51500	-68.52	20231226	16030	1.12	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
156	20240704	140743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16220	0	3	0.00	600872440	36979	24.32	16300	16410	16030	21050	11360	16220	16249.02	1.89	-810	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	947	-21.83	1.73	12	0.63	-743.00	9400.00	51500	20231226	-68.50	16030	20240704	1.19	40950	-60.39	20240605	16030	1.19	20240704	51500	-68.50	20231226	16030	1.19	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
157	20240704	130743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16230	10	2	0.06	548043830	33723	22.18	16300	16410	16030	21050	11360	16220	16251.34	1.89	-805	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	947	-21.84	1.73	12	0.58	-743.00	9400.00	51500	20231226	-68.49	16030	20240704	1.25	40950	-60.37	20240605	16030	1.25	20240704	51500	-68.49	20231226	16030	1.25	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
158	20240704	120742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16290	70	2	0.43	463769180	28537	18.77	16300	16410	16030	21050	11360	16220	16251.51	1.89	-897	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	951	-21.92	1.73	12	0.49	-743.00	9400.00	51500	20231226	-68.37	16030	20240704	1.62	40950	-60.22	20240605	16030	1.62	20240704	51500	-68.37	20231226	16030	1.62	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
159	20240704	110742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16260	40	2	0.25	386208090	23791	15.65	16300	16410	16030	21050	11360	16220	16233.37	1.89	-418	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	949	-21.88	1.73	12	0.41	-743.00	9400.00	51500	20231226	-68.43	16030	20240704	1.43	40950	-60.29	20240605	16030	1.43	20240704	51500	-68.43	20231226	16030	1.43	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
160	20240704	100742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16270	50	2	0.31	269011930	16598	10.92	16300	16380	16030	21050	11360	16220	16207.49	1.89	409	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	950	-21.90	1.73	12	0.28	-743.00	9400.00	51500	20231226	-68.41	16030	20240704	1.50	40950	-60.27	20240605	16030	1.50	20240704	51500	-68.41	20231226	16030	1.50	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
161	20240704	090743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16240	20	2	0.12	99360970	6145	4.04	16300	16380	16030	21050	11360	16220	16169.39	1.89	130	18800	17510	16810	15520	14820	17160	15170	29	4830	500	10050	10	1	5836602	948	-21.86	1.73	12	0.11	-743.00	9400.00	51500	20231226	-68.47	16030	20240704	1.31	40950	-60.34	20240605	16030	1.31	20240704	51500	-68.47	20231226	16030	1.31	20240704	1.91	N	109670	500	29 억	110311	N	N	N	N
162	20240703	160738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16220	-1540	5	-8.67	2529448800	150095	40.18	18000	18100	16110	23050	12440	17760	16853.81	2.37	-18577	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	927	-21.83	1.73	12	2.63	-743.00	9400.00	51500	20231226	-68.50	16110	20240703	0.68	40950	-60.39	20240605	16110	0.68	20240703	51500	-68.50	20231226	16110	0.68	20240703	1.92	N	109670	500	28 억	135213	N	N	N	N
163	20240703	150741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16210	-1550	5	-8.73	2315948950	136909	36.65	18000	18100	16210	23050	12440	17760	16915.18	2.37	-16936	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	926	-21.82	1.72	12	2.40	-743.00	9400.00	51500	20231226	-68.52	16210	20240703	0.00	40950	-60.42	20240605	16210	0.00	20240703	51500	-68.52	20231226	16210	0.00	20240703	1.92	N	109670	500	28 억	135213	Y	N	N	N
164	20240703	140741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16490	-1270	5	-7.15	1868808940	109511	29.32	18000	18100	16450	23050	12440	17760	17064.22	2.37	-12184	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	942	-22.19	1.75	12	1.92	-743.00	9400.00	51500	20231226	-67.98	16450	20240703	0.24	40950	-59.73	20240605	16450	0.24	20240703	51500	-67.98	20231226	16450	0.24	20240703	1.92	N	109670	500	28 억	135213	N	N	N	N
165	20240703	130740	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16760	-1000	5	-5.63	1421479190	82677	22.13	18000	18100	16740	23050	12440	17760	17192.28	2.37	-9637	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	957	-22.56	1.78	12	1.45	-743.00	9400.00	51500	20231226	-67.46	16740	20240703	0.12	40950	-59.07	20240605	16740	0.12	20240703	51500	-67.46	20231226	16740	0.12	20240703	1.92	N	109670	500	28 억	135213	N	N	N	N
166	20240703	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17010	-750	5	-4.22	1062297380	61419	16.44	18000	18100	16940	23050	12440	17760	17294.94	2.37	-3102	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	972	-22.89	1.81	12	1.08	-743.00	9400.00	51500	20231226	-66.97	16920	20240701	0.53	40950	-58.46	20240605	16920	0.53	20240701	51500	-66.97	20231226	16920	0.53	20240701	1.92	N	109670	500	28 억	135213	N	N	N	N
167	20240703	110742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17000	-760	5	-4.28	1002609760	57913	15.50	18000	18100	16940	23050	12440	17760	17311.35	2.37	-2472	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	971	-22.88	1.81	12	1.01	-743.00	9400.00	51500	20231226	-66.99	16920	20240701	0.47	40950	-58.49	20240605	16920	0.47	20240701	51500	-66.99	20231226	16920	0.47	20240701	1.92	N	109670	500	28 억	135213	N	N	N	N
168	20240703	100742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17070	-690	5	-3.89	823020580	47371	12.68	18000	18100	16940	23050	12440	17760	17372.89	2.37	-2846	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	975	-22.97	1.82	12	0.83	-743.00	9400.00	51500	20231226	-66.85	16920	20240701	0.89	40950	-58.32	20240605	16920	0.89	20240701	51500	-66.85	20231226	16920	0.89	20240701	1.92	N	109670	500	28 억	135213	N	N	N	N
169	20240703	090739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17870	110	2	0.62	220039640	12370	3.31	18000	18100	17510	23050	12440	17760	17788.46	2.37	-577	19866	18812	17896	16842	15926	19340	17370	29	5290	500	11010	10	1	5712921	1021	-24.05	1.90	12	0.22	-743.00	9400.00	51500	20231226	-65.30	16920	20240701	5.61	40950	-56.36	20240605	16920	5.61	20240701	51500	-65.30	20231226	16920	5.61	20240701	1.92	N	109670	500	28 억	135213	N	N	N	N
170	20240702	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17760	420	2	2.42	6768214350	371092	446.41	17340	18950	16980	22500	12140	17340	18238.80	2.61	11336	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1015	-23.90	1.89	12	6.50	-743.00	9400.00	51500	20231226	-65.51	16920	20240701	4.96	40950	-56.63	20240605	16920	4.96	20240701	51500	-65.51	20231226	16920	4.96	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
171	20240702	150738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18010	670	2	3.86	6532725680	357898	430.54	17340	18950	16980	22500	12140	17340	18253.04	2.61	12524	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1029	-24.24	1.92	12	6.26	-743.00	9400.00	51500	20231226	-65.03	16920	20240701	6.44	40950	-56.02	20240605	16920	6.44	20240701	51500	-65.03	20231226	16920	6.44	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
172	20240702	140739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18080	740	2	4.27	6315112950	345843	416.04	17340	18950	16980	22500	12140	17340	18260.06	2.61	14360	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1033	-24.33	1.92	12	6.05	-743.00	9400.00	51500	20231226	-64.89	16920	20240701	6.86	40950	-55.85	20240605	16920	6.86	20240701	51500	-64.89	20231226	16920	6.86	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
173	20240702	130739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18000	660	2	3.81	6034184500	330371	397.42	17340	18950	16980	22500	12140	17340	18264.88	2.61	14053	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1028	-24.23	1.91	12	5.78	-743.00	9400.00	51500	20231226	-65.05	16920	20240701	6.38	40950	-56.04	20240605	16920	6.38	20240701	51500	-65.05	20231226	16920	6.38	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
174	20240702	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17830	490	2	2.83	5618232670	307166	369.51	17340	18950	16980	22500	12140	17340	18290.55	2.61	16305	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1019	-24.00	1.90	12	5.38	-743.00	9400.00	51500	20231226	-65.38	16920	20240701	5.38	40950	-56.46	20240605	16920	5.38	20240701	51500	-65.38	20231226	16920	5.38	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
175	20240702	110738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18210	870	2	5.02	5318545060	290547	349.52	17340	18950	16980	22500	12140	17340	18305.29	2.61	16657	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1040	-24.51	1.94	12	5.09	-743.00	9400.00	51500	20231226	-64.64	16920	20240701	7.62	40950	-55.53	20240605	16920	7.62	20240701	51500	-64.64	20231226	16920	7.62	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
176	20240702	100738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17990	650	2	3.75	4585085050	250193	300.97	17340	18950	16980	22500	12140	17340	18326.20	2.61	19577	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1028	-24.21	1.91	12	4.38	-743.00	9400.00	51500	20231226	-65.07	16920	20240701	6.32	40950	-56.07	20240605	16920	6.32	20240701	51500	-65.07	20231226	16920	6.32	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
177	20240702	090740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17580	240	2	1.38	189866200	10925	13.14	17340	17600	16980	22500	12140	17340	17379.06	2.61	2998	17846	17592	17256	17002	16666	17425	16835	29	5160	500	10750	10	1	5712921	1004	-23.66	1.87	12	0.19	-743.00	9400.00	51500	20231226	-65.86	16920	20240701	3.90	40950	-57.07	20240605	16920	3.90	20240701	51500	-65.86	20231226	16920	3.90	20240701	2.07	N	109670	500	28 억	149348	N	N	N	N
178	20240701	160736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17340	-110	5	-0.63	1378083190	80311	36.71	17400	17510	16920	22650	12220	17450	17158.72	2.69	-352	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	991	-23.34	1.84	12	1.41	-743.00	9400.00	51500	20231226	-66.33	16920	20240701	2.48	40950	-57.66	20240605	16920	2.48	20240701	51500	-66.33	20231226	16920	2.48	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
179	20240701	150738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17250	-200	5	-1.15	1278760160	74573	34.08	17400	17510	16920	22650	12220	17450	17147.64	2.69	-250	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	985	-23.22	1.84	12	1.31	-743.00	9400.00	51500	20231226	-66.50	16920	20240701	1.95	40950	-57.88	20240605	16920	1.95	20240701	51500	-66.50	20231226	16920	1.95	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
180	20240701	140736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17090	-360	5	-2.06	1024299000	59864	27.36	17400	17440	16920	22650	12220	17450	17110.26	2.69	1752	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	976	-23.00	1.82	12	1.05	-743.00	9400.00	51500	20231226	-66.82	16920	20240701	1.00	40950	-58.27	20240605	16920	1.00	20240701	51500	-66.82	20231226	16920	1.00	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
181	20240701	130737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16950	-500	5	-2.87	905989010	52934	24.19	17400	17440	16920	22650	12220	17450	17115.26	2.69	1793	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	968	-22.81	1.80	12	0.93	-743.00	9400.00	51500	20231226	-67.09	16920	20240701	0.18	40950	-58.61	20240605	16920	0.18	20240701	51500	-67.09	20231226	16920	0.18	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
182	20240701	120738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	16970	-480	5	-2.75	810347350	47302	21.62	17400	17440	16920	22650	12220	17450	17131.15	2.69	2231	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	969	-22.84	1.81	12	0.83	-743.00	9400.00	51500	20231226	-67.05	16920	20240701	0.30	40950	-58.56	20240605	16920	0.30	20240701	51500	-67.05	20231226	16920	0.30	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
183	20240701	110736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17020	-430	5	-2.46	725905150	42335	19.35	17400	17440	16920	22650	12220	17450	17146.48	2.69	2005	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	972	-22.91	1.81	12	0.74	-743.00	9400.00	51500	20231226	-66.95	16920	20240701	0.59	40950	-58.44	20240605	16920	0.59	20240701	51500	-66.95	20231226	16920	0.59	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
184	20240701	100734	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17170	-280	5	-1.60	558193560	32517	14.86	17400	17440	16920	22650	12220	17450	17165.95	2.69	3194	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	981	-23.11	1.83	12	0.57	-743.00	9400.00	51500	20231226	-66.66	16920	20240701	1.48	40950	-58.07	20240605	16920	1.48	20240701	51500	-66.66	20231226	16920	1.48	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N
185	20240701	090733	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	17310	-140	5	-0.80	219567560	12790	5.85	17400	17400	16920	22650	12220	17450	17166.46	2.69	1007	19603	18526	17923	16846	16243	18225	16545	29	5200	500	10810	10	1	5712921	989	-23.30	1.84	12	0.22	-743.00	9400.00	51500	20231226	-66.39	16920	20240701	2.30	40950	-57.73	20240605	16920	2.30	20240701	51500	-66.39	20231226	16920	2.30	20240701	2.00	N	109670	500	28 억	153475	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History