KissMeData/472850/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6000	340	2	6.01	1868897400	312955	1017.81	5870	6180	5710	7350	3970	5660	5971.76	0.32	21001	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1941	857.14	1.04	12	0.97	7.00	5788.00	11180	20240202	-46.33	5260	20240416	14.07	11180	-46.33	20240202	5260	14.07	20240416	11180	-46.33	20240202	5260	14.07	20240416	0.76	N	472850	500	161 억	104001	N	N	1	N	N
3	20240430	151416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6030	370	2	6.54	1831012020	306651	997.30	5870	6180	5710	7350	3970	5660	5971.00	0.32	20718	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1950	861.43	1.04	12	0.95	7.00	5788.00	11180	20240202	-46.06	5260	20240416	14.64	11180	-46.06	20240202	5260	14.64	20240416	11180	-46.06	20240202	5260	14.64	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
4	20240430	141422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6040	380	2	6.71	1680594680	281786	916.44	5870	6180	5710	7350	3970	5660	5964.08	0.32	23192	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1954	862.86	1.04	12	0.87	7.00	5788.00	11180	20240202	-45.97	5260	20240416	14.83	11180	-45.97	20240202	5260	14.83	20240416	11180	-45.97	20240202	5260	14.83	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
5	20240430	131418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	350	2	6.18	1601556950	268690	873.85	5870	6180	5710	7350	3970	5660	5960.61	0.32	21926	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1944	858.57	1.04	12	0.83	7.00	5788.00	11180	20240202	-46.24	5260	20240416	14.26	11180	-46.24	20240202	5260	14.26	20240416	11180	-46.24	20240202	5260	14.26	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
6	20240430	121413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	350	2	6.18	1161616710	196550	639.23	5870	6170	5710	7350	3970	5660	5910.03	0.32	18636	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1944	858.57	1.04	12	0.61	7.00	5788.00	11180	20240202	-46.24	5260	20240416	14.26	11180	-46.24	20240202	5260	14.26	20240416	11180	-46.24	20240202	5260	14.26	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
7	20240430	111408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6000	340	2	6.01	782190460	133547	434.33	5870	6000	5710	7350	3970	5660	5857.04	0.32	17638	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1941	857.14	1.04	12	0.41	7.00	5788.00	11180	20240202	-46.33	5260	20240416	14.07	11180	-46.33	20240202	5260	14.07	20240416	11180	-46.33	20240202	5260	14.07	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
8	20240430	101410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	150	2	2.65	364302030	62805	204.26	5870	5870	5710	7350	3970	5660	5800.53	0.32	-7207	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1879	830.00	1.00	12	0.19	7.00	5788.00	11180	20240202	-48.03	5260	20240416	10.46	11180	-48.03	20240202	5260	10.46	20240416	11180	-48.03	20240202	5260	10.46	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
9	20240430	091419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5800	140	2	2.47	197508140	34025	110.66	5870	5870	5720	7350	3970	5660	5804.79	0.32	-5713	5753	5706	5623	5576	5493	5665	5535	162	1690	500	3960	10	1	32343933	1876	828.57	1.00	12	0.11	7.00	5788.00	11180	20240202	-48.12	5260	20240416	10.27	11180	-48.12	20240202	5260	10.27	20240416	11180	-48.12	20240202	5260	10.27	20240416	0.76	N	472850	500	161 억	104001	N	N	13	N	N
10	20240429	161358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5660	120	2	2.17	173034680	30742	166.70	5670	5670	5540	7200	3880	5540	5627.47	0.32	1799	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1831	808.57	0.98	12	0.10	7.00	5788.00	11180	20240202	-49.37	5260	20240416	7.60	11180	-49.37	20240202	5260	7.60	20240416	11180	-49.37	20240202	5260	7.60	20240416	0.79	N	472850	500	161 억	104687	N	N	13	N	N
11	20240429	151409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	60	2	1.08	123690370	22015	119.38	5670	5670	5540	7200	3880	5540	5618.46	0.32	1739	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1811	800.00	0.97	12	0.07	7.00	5788.00	11180	20240202	-49.91	5260	20240416	6.46	11180	-49.91	20240202	5260	6.46	20240416	11180	-49.91	20240202	5260	6.46	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
12	20240429	141313	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	90	2	1.62	107568860	19140	103.79	5670	5670	5540	7200	3880	5540	5620.11	0.32	572	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1821	804.29	0.97	12	0.06	7.00	5788.00	11180	20240202	-49.64	5260	20240416	7.03	11180	-49.64	20240202	5260	7.03	20240416	11180	-49.64	20240202	5260	7.03	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
13	20240429	131408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	50	2	0.90	72343670	12869	69.78	5670	5670	5540	7200	3880	5540	5621.55	0.32	-1395	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1808	798.57	0.97	12	0.04	7.00	5788.00	11180	20240202	-50.00	5260	20240416	6.27	11180	-50.00	20240202	5260	6.27	20240416	11180	-50.00	20240202	5260	6.27	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
14	20240429	121406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	30	2	0.54	67826850	12060	65.40	5670	5670	5540	7200	3880	5540	5624.12	0.32	-1341	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1802	795.71	0.96	12	0.04	7.00	5788.00	11180	20240202	-50.18	5260	20240416	5.89	11180	-50.18	20240202	5260	5.89	20240416	11180	-50.18	20240202	5260	5.89	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
15	20240429	111329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	50	2	0.90	62326570	11073	60.05	5670	5670	5540	7200	3880	5540	5628.70	0.32	-1399	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1808	798.57	0.97	12	0.03	7.00	5788.00	11180	20240202	-50.00	5260	20240416	6.27	11180	-50.00	20240202	5260	6.27	20240416	11180	-50.00	20240202	5260	6.27	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
16	20240429	101405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	90	2	1.62	57606750	10231	55.48	5670	5670	5540	7200	3880	5540	5630.61	0.32	-1006	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1821	804.29	0.97	12	0.03	7.00	5788.00	11180	20240202	-49.64	5260	20240416	7.03	11180	-49.64	20240202	5260	7.03	20240416	11180	-49.64	20240202	5260	7.03	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
17	20240429	091407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	70	2	1.26	29124800	5143	27.89	5670	5670	5580	7200	3880	5540	5663.00	0.32	-2077	5666	5602	5556	5492	5446	5580	5470	162	1660	500	3870	10	1	32343933	1814	801.43	0.97	12	0.02	7.00	5788.00	11180	20240202	-49.82	5260	20240416	6.65	11180	-49.82	20240202	5260	6.65	20240416	11180	-49.82	20240202	5260	6.65	20240416	0.79	N	472850	500	161 억	104687	N	N	23	N	N
18	20240426	161400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-10	5	-0.18	97105210	17531	43.90	5560	5620	5510	7210	3890	5550	5539.06	0.34	-4850	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1792	791.43	0.96	12	0.05	7.00	5788.00	11180	20240202	-50.45	5260	20240416	5.32	11180	-50.45	20240202	5260	5.32	20240416	11180	-50.45	20240202	5260	5.32	20240416	0.82	N	472850	500	161 억	109537	N	N	23	N	N
19	20240426	151402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	30	2	0.54	91845430	16583	41.52	5560	5620	5510	7210	3890	5550	5538.53	0.34	-4731	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1805	797.14	0.96	12	0.05	7.00	5788.00	11180	20240202	-50.09	5260	20240416	6.08	11180	-50.09	20240202	5260	6.08	20240416	11180	-50.09	20240202	5260	6.08	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
20	20240426	141401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	10	2	0.18	77313690	13967	34.97	5560	5620	5510	7210	3890	5550	5535.45	0.34	-4945	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1798	794.29	0.96	12	0.04	7.00	5788.00	11180	20240202	-50.27	5260	20240416	5.70	11180	-50.27	20240202	5260	5.70	20240416	11180	-50.27	20240202	5260	5.70	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
21	20240426	131401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-10	5	-0.18	70166050	12674	31.74	5560	5620	5510	7210	3890	5550	5536.22	0.34	-3785	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1792	791.43	0.96	12	0.04	7.00	5788.00	11180	20240202	-50.45	5260	20240416	5.32	11180	-50.45	20240202	5260	5.32	20240416	11180	-50.45	20240202	5260	5.32	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
22	20240426	121359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-20	5	-0.36	40114980	7234	18.11	5560	5620	5510	7210	3890	5550	5545.34	0.34	-1613	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1789	790.00	0.96	12	0.02	7.00	5788.00	11180	20240202	-50.54	5260	20240416	5.13	11180	-50.54	20240202	5260	5.13	20240416	11180	-50.54	20240202	5260	5.13	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
23	20240426	111354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-30	5	-0.54	35267460	6358	15.92	5560	5620	5510	7210	3890	5550	5546.94	0.34	-1663	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1785	788.57	0.95	12	0.02	7.00	5788.00	11180	20240202	-50.63	5260	20240416	4.94	11180	-50.63	20240202	5260	4.94	20240416	11180	-50.63	20240202	5260	4.94	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
24	20240426	101358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	0	3	0.00	18427410	3318	8.31	5560	5620	5510	7210	3890	5550	5553.77	0.34	-1094	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1795	792.86	0.96	12	0.01	7.00	5788.00	11180	20240202	-50.36	5260	20240416	5.51	11180	-50.36	20240202	5260	5.51	20240416	11180	-50.36	20240202	5260	5.51	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
25	20240426	091402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	0	3	0.00	4877130	878	2.20	5560	5570	5510	7210	3890	5550	5554.82	0.34	327	5736	5642	5546	5452	5356	5595	5405	162	1660	500	3880	10	1	32343933	1795	792.86	0.96	12	0.00	7.00	5788.00	11180	20240202	-50.36	5260	20240416	5.51	11180	-50.36	20240202	5260	5.51	20240416	11180	-50.36	20240202	5260	5.51	20240416	0.82	N	472850	500	161 억	109537	N	N	13	N	N
26	20240425	161351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	-40	5	-0.72	218099320	39499	77.78	5640	5640	5450	7260	3920	5590	5521.64	0.34	81	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1795	792.86	0.96	12	0.12	7.00	5788.00	11180	20240202	-50.36	5260	20240416	5.51	11180	-50.36	20240202	5260	5.51	20240416	11180	-50.36	20240202	5260	5.51	20240416	0.83	N	472850	500	161 억	109708	N	N	13	N	N
27	20240425	151358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-30	5	-0.54	209302660	37914	74.66	5640	5640	5450	7260	3920	5590	5520.46	0.34	546	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1798	794.29	0.96	12	0.12	7.00	5788.00	11180	20240202	-50.27	5260	20240416	5.70	11180	-50.27	20240202	5260	5.70	20240416	11180	-50.27	20240202	5260	5.70	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
28	20240425	141354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-20	5	-0.36	200720050	36373	71.63	5640	5640	5450	7260	3920	5590	5518.38	0.34	715	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1802	795.71	0.96	12	0.11	7.00	5788.00	11180	20240202	-50.18	5260	20240416	5.89	11180	-50.18	20240202	5260	5.89	20240416	11180	-50.18	20240202	5260	5.89	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
29	20240425	131354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-60	5	-1.07	176065570	31913	62.84	5640	5640	5450	7260	3920	5590	5517.05	0.34	2578	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1789	790.00	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.54	5260	20240416	5.13	11180	-50.54	20240202	5260	5.13	20240416	11180	-50.54	20240202	5260	5.13	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
30	20240425	121350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-30	5	-0.54	170878490	30979	61.01	5640	5640	5450	7260	3920	5590	5515.95	0.34	3046	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1798	794.29	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.27	5260	20240416	5.70	11180	-50.27	20240202	5260	5.70	20240416	11180	-50.27	20240202	5260	5.70	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
31	20240425	111352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-20	5	-0.36	164521360	29833	58.75	5640	5640	5450	7260	3920	5590	5514.74	0.34	3510	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1802	795.71	0.96	12	0.09	7.00	5788.00	11180	20240202	-50.18	5260	20240416	5.89	11180	-50.18	20240202	5260	5.89	20240416	11180	-50.18	20240202	5260	5.89	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
32	20240425	101352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-10	5	-0.18	150945040	27395	53.95	5640	5640	5450	7260	3920	5590	5509.95	0.34	5118	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1805	797.14	0.96	12	0.08	7.00	5788.00	11180	20240202	-50.09	5260	20240416	6.08	11180	-50.09	20240202	5260	6.08	20240416	11180	-50.09	20240202	5260	6.08	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
33	20240425	091357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-70	5	-1.25	12304250	2207	4.35	5640	5640	5520	7260	3920	5590	5575.10	0.34	-1380	5783	5686	5563	5466	5343	5735	5515	162	1670	500	3910	10	1	32343933	1785	788.57	0.95	12	0.01	7.00	5788.00	11180	20240202	-50.63	5260	20240416	4.94	11180	-50.63	20240202	5260	4.94	20240416	11180	-50.63	20240202	5260	4.94	20240416	0.83	N	472850	500	161 억	109708	N	N	96	N	N
34	20240424	161332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	170	2	3.14	282590300	50686	227.74	5520	5660	5440	7040	3800	5420	5575.31	0.30	12388	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1808	798.57	0.97	12	0.16	7.00	5788.00	11180	20240202	-50.00	5260	20240416	6.27	11180	-50.00	20240202	5260	6.27	20240416	11180	-50.00	20240202	5260	6.27	20240416	0.82	N	472850	500	161 억	97320	N	N	96	N	N
35	20240424	151349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	170	2	3.14	270839610	48579	218.27	5520	5660	5440	7040	3800	5420	5575.24	0.30	12428	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1808	798.57	0.97	12	0.15	7.00	5788.00	11180	20240202	-50.00	5260	20240416	6.27	11180	-50.00	20240202	5260	6.27	20240416	11180	-50.00	20240202	5260	6.27	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
36	20240424	141350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	160	2	2.95	255548370	45840	205.97	5520	5660	5440	7040	3800	5420	5574.79	0.30	13430	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1805	797.14	0.96	12	0.14	7.00	5788.00	11180	20240202	-50.09	5260	20240416	6.08	11180	-50.09	20240202	5260	6.08	20240416	11180	-50.09	20240202	5260	6.08	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
37	20240424	131353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	170	2	3.14	251612740	45136	202.80	5520	5660	5440	7040	3800	5420	5574.55	0.30	13767	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1808	798.57	0.97	12	0.14	7.00	5788.00	11180	20240202	-50.00	5260	20240416	6.27	11180	-50.00	20240202	5260	6.27	20240416	11180	-50.00	20240202	5260	6.27	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
38	20240424	121348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	160	2	2.95	232120320	41644	187.11	5520	5660	5440	7040	3800	5420	5573.92	0.30	13750	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1805	797.14	0.96	12	0.13	7.00	5788.00	11180	20240202	-50.09	5260	20240416	6.08	11180	-50.09	20240202	5260	6.08	20240416	11180	-50.09	20240202	5260	6.08	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
39	20240424	111345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	210	2	3.87	228066250	40918	183.85	5520	5660	5440	7040	3800	5420	5573.74	0.30	13782	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1821	804.29	0.97	12	0.13	7.00	5788.00	11180	20240202	-49.64	5260	20240416	7.03	11180	-49.64	20240202	5260	7.03	20240416	11180	-49.64	20240202	5260	7.03	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
40	20240424	101342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	180	2	3.32	181500920	32589	146.43	5520	5660	5440	7040	3800	5420	5569.39	0.30	12871	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1811	800.00	0.97	12	0.10	7.00	5788.00	11180	20240202	-49.91	5260	20240416	6.46	11180	-49.91	20240202	5260	6.46	20240416	11180	-49.91	20240202	5260	6.46	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
41	20240424	091348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	60	2	1.11	26424160	4848	21.78	5520	5520	5440	7040	3800	5420	5450.53	0.30	1969	5600	5510	5430	5340	5260	5505	5335	162	1620	500	3790	10	1	32343933	1772	782.86	0.95	12	0.01	7.00	5788.00	11180	20240202	-50.98	5260	20240416	4.18	11180	-50.98	20240202	5260	4.18	20240416	11180	-50.98	20240202	5260	4.18	20240416	0.82	N	472850	500	161 억	97320	N	N	40	N	N
42	20240423	161310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	10	2	0.18	120822290	22152	52.77	5420	5520	5350	7030	3790	5410	5454.47	0.31	-2397	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1753	774.29	0.94	12	0.07	7.00	5788.00	11180	20240202	-51.52	5260	20240416	3.04	11180	-51.52	20240202	5260	3.04	20240416	11180	-51.52	20240202	5260	3.04	20240416	0.82	N	472850	500	161 억	99778	N	N	40	N	N
43	20240423	151343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5440	30	2	0.55	113087910	20727	49.38	5420	5520	5350	7030	3790	5410	5456.07	0.31	-2854	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1760	777.14	0.94	12	0.06	7.00	5788.00	11180	20240202	-51.34	5260	20240416	3.42	11180	-51.34	20240202	5260	3.42	20240416	11180	-51.34	20240202	5260	3.42	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
44	20240423	141340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	10	2	0.18	105927990	19407	46.23	5420	5520	5350	7030	3790	5410	5458.24	0.31	-2679	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1753	774.29	0.94	12	0.06	7.00	5788.00	11180	20240202	-51.52	5260	20240416	3.04	11180	-51.52	20240202	5260	3.04	20240416	11180	-51.52	20240202	5260	3.04	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
45	20240423	131339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5440	30	2	0.55	83111600	15204	36.22	5420	5520	5350	7030	3790	5410	5466.43	0.31	-3010	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1760	777.14	0.94	12	0.05	7.00	5788.00	11180	20240202	-51.34	5260	20240416	3.42	11180	-51.34	20240202	5260	3.42	20240416	11180	-51.34	20240202	5260	3.42	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
46	20240423	121337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	10	2	0.18	73236280	13386	31.89	5420	5520	5350	7030	3790	5410	5471.11	0.31	-3444	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1753	774.29	0.94	12	0.04	7.00	5788.00	11180	20240202	-51.52	5260	20240416	3.04	11180	-51.52	20240202	5260	3.04	20240416	11180	-51.52	20240202	5260	3.04	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
47	20240423	111338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5440	30	2	0.55	69046220	12615	30.05	5420	5520	5350	7030	3790	5410	5473.34	0.31	-3477	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1760	777.14	0.94	12	0.04	7.00	5788.00	11180	20240202	-51.34	5260	20240416	3.42	11180	-51.34	20240202	5260	3.42	20240416	11180	-51.34	20240202	5260	3.42	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
48	20240423	101336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	80	2	1.48	38139560	6959	16.58	5420	5520	5350	7030	3790	5410	5480.61	0.31	-1357	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1776	784.29	0.95	12	0.02	7.00	5788.00	11180	20240202	-50.89	5260	20240416	4.37	11180	-50.89	20240202	5260	4.37	20240416	11180	-50.89	20240202	5260	4.37	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
49	20240423	091338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	50	2	0.92	3578710	666	1.59	5420	5460	5350	7030	3790	5410	5373.44	0.31	30	5616	5512	5446	5342	5276	5565	5395	162	1620	500	3780	10	1	32343933	1766	780.00	0.94	12	0.00	7.00	5788.00	11180	20240202	-51.16	5260	20240416	3.80	11180	-51.16	20240202	5260	3.80	20240416	11180	-51.16	20240202	5260	3.80	20240416	0.82	N	472850	500	161 억	99778	N	N	13	N	N
50	20240422	161333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5410	10	2	0.19	228128150	41687	113.96	5400	5550	5380	7020	3780	5400	5472.67	0.29	6922	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1750	772.86	0.93	12	0.13	7.00	5788.00	11180	20240202	-51.61	5260	20240416	2.85	11180	-51.61	20240202	5260	2.85	20240416	11180	-51.61	20240202	5260	2.85	20240416	0.83	N	472850	500	161 억	92856	N	N	13	N	N
51	20240422	151331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	80	2	1.48	203971490	37230	101.78	5400	5550	5380	7020	3780	5400	5478.69	0.29	5863	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1772	782.86	0.95	12	0.12	7.00	5788.00	11180	20240202	-50.98	5260	20240416	4.18	11180	-50.98	20240202	5260	4.18	20240416	11180	-50.98	20240202	5260	4.18	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
52	20240422	141333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	100	2	1.85	190576550	34776	95.07	5400	5550	5380	7020	3780	5400	5480.12	0.29	5327	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1779	785.71	0.95	12	0.11	7.00	5788.00	11180	20240202	-50.81	5260	20240416	4.56	11180	-50.81	20240202	5260	4.56	20240416	11180	-50.81	20240202	5260	4.56	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
53	20240422	131328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	60	2	1.11	162693610	29679	81.14	5400	5550	5380	7020	3780	5400	5481.78	0.29	2606	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1766	780.00	0.94	12	0.09	7.00	5788.00	11180	20240202	-51.16	5260	20240416	3.80	11180	-51.16	20240202	5260	3.80	20240416	11180	-51.16	20240202	5260	3.80	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
54	20240422	121327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	90	2	1.67	130387870	23790	65.04	5400	5550	5380	7020	3780	5400	5480.78	0.29	3141	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1776	784.29	0.95	12	0.07	7.00	5788.00	11180	20240202	-50.89	5260	20240416	4.37	11180	-50.89	20240202	5260	4.37	20240416	11180	-50.89	20240202	5260	4.37	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
55	20240422	111329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	50	2	0.93	118750310	21663	59.22	5400	5550	5380	7020	3780	5400	5481.71	0.29	3521	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1763	778.57	0.94	12	0.07	7.00	5788.00	11180	20240202	-51.25	5260	20240416	3.61	11180	-51.25	20240202	5260	3.61	20240416	11180	-51.25	20240202	5260	3.61	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
56	20240422	101330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	100	2	1.85	54069140	9854	26.94	5400	5550	5380	7020	3780	5400	5487.02	0.29	887	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1779	785.71	0.95	12	0.03	7.00	5788.00	11180	20240202	-50.81	5260	20240416	4.56	11180	-50.81	20240202	5260	4.56	20240416	11180	-50.81	20240202	5260	4.56	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
57	20240422	091331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	30	2	0.56	5037430	932	2.55	5400	5450	5380	7020	3780	5400	5404.97	0.29	105	5726	5562	5466	5302	5206	5515	5255	162	1620	500	3780	10	1	32343933	1756	775.71	0.94	12	0.00	7.00	5788.00	11180	20240202	-51.43	5260	20240416	3.23	11180	-51.43	20240202	5260	3.23	20240416	11180	-51.43	20240202	5260	3.23	20240416	0.83	N	472850	500	161 억	92856	N	N	19	N	N
58	20240419	161227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5400	-180	5	-3.23	198027050	36376	54.67	5570	5630	5370	7250	3910	5580	5444.34	0.35	-20714	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1747	771.43	0.93	12	0.11	7.00	5788.00	11180	20240202	-51.70	5260	20240416	2.66	11180	-51.70	20240202	5260	2.66	20240416	11180	-51.70	20240202	5260	2.66	20240416	0.90	N	472850	500	161 억	113573	N	N	19	N	N
59	20240419	151237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-120	5	-2.15	173102500	31764	47.74	5570	5630	5370	7250	3910	5580	5449.64	0.35	-18736	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1766	780.00	0.94	12	0.10	7.00	5788.00	11180	20240202	-51.16	5260	20240416	3.80	11180	-51.16	20240202	5260	3.80	20240416	11180	-51.16	20240202	5260	3.80	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
60	20240419	141228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-110	5	-1.97	167848560	30803	46.30	5570	5630	5370	7250	3910	5580	5449.10	0.35	-18301	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1769	781.43	0.95	12	0.10	7.00	5788.00	11180	20240202	-51.07	5260	20240416	3.99	11180	-51.07	20240202	5260	3.99	20240416	11180	-51.07	20240202	5260	3.99	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
61	20240419	131229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-110	5	-1.97	162202850	29764	44.73	5570	5630	5370	7250	3910	5580	5449.63	0.35	-18432	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1769	781.43	0.95	12	0.09	7.00	5788.00	11180	20240202	-51.07	5260	20240416	3.99	11180	-51.07	20240202	5260	3.99	20240416	11180	-51.07	20240202	5260	3.99	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
62	20240419	121223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	-190	5	-3.41	134056780	24584	36.95	5570	5630	5370	7250	3910	5580	5453.01	0.35	-16040	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1743	770.00	0.93	12	0.08	7.00	5788.00	11180	20240202	-51.79	5260	20240416	2.47	11180	-51.79	20240202	5260	2.47	20240416	11180	-51.79	20240202	5260	2.47	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
63	20240419	111246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	-190	5	-3.41	113239180	20713	31.13	5570	5630	5390	7250	3910	5580	5467.06	0.35	-14885	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1743	770.00	0.93	12	0.06	7.00	5788.00	11180	20240202	-51.79	5260	20240416	2.47	11180	-51.79	20240202	5260	2.47	20240416	11180	-51.79	20240202	5260	2.47	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
64	20240419	101232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-90	5	-1.61	68104960	12406	18.65	5570	5630	5460	7250	3910	5580	5489.68	0.35	-9034	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1776	784.29	0.95	12	0.04	7.00	5788.00	11180	20240202	-50.89	5260	20240416	4.37	11180	-50.89	20240202	5260	4.37	20240416	11180	-50.89	20240202	5260	4.37	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
65	20240419	091224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-100	5	-1.79	36728710	6675	10.03	5570	5630	5480	7250	3910	5580	5502.43	0.35	-6239	5860	5720	5510	5370	5160	5790	5440	162	1670	500	3900	10	1	32343933	1772	782.86	0.95	12	0.02	7.00	5788.00	11180	20240202	-50.98	5260	20240416	4.18	11180	-50.98	20240202	5260	4.18	20240416	11180	-50.98	20240202	5260	4.18	20240416	0.90	N	472850	500	161 억	113573	N	N	9	N	N
66	20240418	161224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	240	2	4.49	364167430	66522	62.62	5300	5650	5300	6940	3740	5340	5471.85	0.34	4905	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1805	797.14	0.96	12	0.21	7.00	5788.00	11180	20240202	-50.09	5260	20240416	6.08	11180	-50.09	20240202	5260	6.08	20240416	11180	-50.09	20240202	5260	6.08	20240416	0.92	N	472850	500	161 억	109099	N	N	9	N	N
67	20240418	151222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	200	2	3.75	323846850	59274	55.80	5300	5650	5300	6940	3740	5340	5463.56	0.34	3434	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1792	791.43	0.96	12	0.18	7.00	5788.00	11180	20240202	-50.45	5260	20240416	5.32	11180	-50.45	20240202	5260	5.32	20240416	11180	-50.45	20240202	5260	5.32	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
68	20240418	141230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	130	2	2.43	276383770	50653	47.68	5300	5650	5300	6940	3740	5340	5456.41	0.34	10	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1769	781.43	0.95	12	0.16	7.00	5788.00	11180	20240202	-51.07	5260	20240416	3.99	11180	-51.07	20240202	5260	3.99	20240416	11180	-51.07	20240202	5260	3.99	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
69	20240418	131218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	140	2	2.62	197305220	36115	34.00	5300	5650	5300	6940	3740	5340	5463.25	0.34	-1195	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1772	782.86	0.95	12	0.11	7.00	5788.00	11180	20240202	-50.98	5260	20240416	4.18	11180	-50.98	20240202	5260	4.18	20240416	11180	-50.98	20240202	5260	4.18	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
70	20240418	121221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	120	2	2.25	172340360	31549	29.70	5300	5650	5300	6940	3740	5340	5462.63	0.34	-1831	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1766	780.00	0.94	12	0.10	7.00	5788.00	11180	20240202	-51.16	5260	20240416	3.80	11180	-51.16	20240202	5260	3.80	20240416	11180	-51.16	20240202	5260	3.80	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
71	20240418	111227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	110	2	2.06	156582140	28639	26.96	5300	5650	5300	6940	3740	5340	5467.44	0.34	-2321	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1763	778.57	0.94	12	0.09	7.00	5788.00	11180	20240202	-51.25	5260	20240416	3.61	11180	-51.25	20240202	5260	3.61	20240416	11180	-51.25	20240202	5260	3.61	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
72	20240418	101222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	150	2	2.81	125797500	23000	21.65	5300	5650	5300	6940	3740	5340	5469.46	0.34	-1540	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1776	784.29	0.95	12	0.07	7.00	5788.00	11180	20240202	-50.89	5260	20240416	4.37	11180	-50.89	20240202	5260	4.37	20240416	11180	-50.89	20240202	5260	4.37	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
73	20240418	091219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	0	3	0.00	3727570	698	0.66	5300	5370	5300	6940	3740	5340	5340.36	0.34	32	5540	5440	5350	5250	5160	5490	5300	162	1600	500	3730	10	1	32343933	1727	762.86	0.92	12	0.00	7.00	5788.00	11180	20240202	-52.24	5260	20240416	1.52	11180	-52.24	20240202	5260	1.52	20240416	11180	-52.24	20240202	5260	1.52	20240416	0.92	N	472850	500	161 억	109099	N	N	0	N	N
74	20240417	161209	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5340	80	2	1.52	565485350	105775	100.40	5260	5450	5260	6830	3690	5260	5346.12	0.20	43027	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1727	762.86	0.92	12	0.33	7.00	5788.00	11180	20240202	-52.24	5260	20240417	1.52	11180	-52.24	20240202	5260	1.52	20240417	11180	-52.24	20240202	5260	1.52	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
75	20240417	151228	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5370	110	2	2.09	540654390	101136	96.00	5260	5450	5260	6830	3690	5260	5345.82	0.20	40318	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1737	767.14	0.93	12	0.31	7.00	5788.00	11180	20240202	-51.97	5260	20240417	2.09	11180	-51.97	20240202	5260	2.09	20240417	11180	-51.97	20240202	5260	2.09	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
76	20240417	141227	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5370	110	2	2.09	499850390	93524	88.77	5260	5450	5260	6830	3690	5260	5344.62	0.20	39212	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1737	767.14	0.93	12	0.29	7.00	5788.00	11180	20240202	-51.97	5260	20240417	2.09	11180	-51.97	20240202	5260	2.09	20240417	11180	-51.97	20240202	5260	2.09	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
77	20240417	131226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5350	90	2	1.71	469369900	87834	83.37	5260	5450	5260	6830	3690	5260	5343.83	0.20	40041	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1730	764.29	0.92	12	0.27	7.00	5788.00	11180	20240202	-52.15	5260	20240417	1.71	11180	-52.15	20240202	5260	1.71	20240417	11180	-52.15	20240202	5260	1.71	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
78	20240417	121226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5360	100	2	1.90	380298320	71206	67.59	5260	5450	5260	6830	3690	5260	5340.82	0.20	39353	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1734	765.71	0.93	12	0.22	7.00	5788.00	11180	20240202	-52.06	5260	20240417	1.90	11180	-52.06	20240202	5260	1.90	20240417	11180	-52.06	20240202	5260	1.90	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
79	20240417	111232	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5360	100	2	1.90	370378480	69344	65.82	5260	5450	5260	6830	3690	5260	5341.18	0.20	37981	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1734	765.71	0.93	12	0.21	7.00	5788.00	11180	20240202	-52.06	5260	20240417	1.90	11180	-52.06	20240202	5260	1.90	20240417	11180	-52.06	20240202	5260	1.90	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
80	20240417	101220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5390	130	2	2.47	311455180	58348	55.38	5260	5450	5260	6830	3690	5260	5337.89	0.20	30913	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1743	770.00	0.93	12	0.18	7.00	5788.00	11180	20240202	-51.79	5260	20240417	2.47	11180	-51.79	20240202	5260	2.47	20240417	11180	-51.79	20240202	5260	2.47	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
81	20240417	091216	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5290	30	2	0.57	15181020	2885	2.74	5260	5350	5260	6830	3690	5260	5262.05	0.20	815	5553	5406	5333	5186	5113	5370	5150	162	1570	500	3680	10	1	32343933	1711	755.71	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.68	5260	20240417	0.57	11180	-52.68	20240202	5260	0.57	20240417	11180	-52.68	20240202	5260	0.57	20240417	0.92	N	472850	500	161 억	66072	N	N	0	N	N
82	20240416	161222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5260	-140	5	-2.59	556824560	104751	128.70	5350	5480	5260	7020	3780	5400	5316.19	0.20	559	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1701	751.43	0.91	12	0.32	7.00	5788.00	11180	20240202	-52.95	5260	20240416	0.00	11180	-52.95	20240202	5260	0.00	20240416	11180	-52.95	20240202	5260	0.00	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
83	20240416	151219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5290	-110	5	-2.04	527317010	99145	121.82	5350	5480	5260	7020	3780	5400	5318.64	0.20	1499	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1711	755.71	0.91	12	0.31	7.00	5788.00	11180	20240202	-52.68	5260	20240416	0.57	11180	-52.68	20240202	5260	0.57	20240416	11180	-52.68	20240202	5260	0.57	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
84	20240416	141222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5300	-100	5	-1.85	426823850	80077	98.39	5350	5480	5280	7020	3780	5400	5330.17	0.20	1066	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1714	757.14	0.92	12	0.25	7.00	5788.00	11180	20240202	-52.59	5280	20240416	0.38	11180	-52.59	20240202	5280	0.38	20240416	11180	-52.59	20240202	5280	0.38	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
85	20240416	131216	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5330	-70	5	-1.30	368224450	69005	84.78	5350	5480	5280	7020	3780	5400	5336.20	0.20	2054	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1724	761.43	0.92	12	0.21	7.00	5788.00	11180	20240202	-52.33	5280	20240416	0.95	11180	-52.33	20240202	5280	0.95	20240416	11180	-52.33	20240202	5280	0.95	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
86	20240416	121220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5320	-80	5	-1.48	345519360	64729	79.53	5350	5480	5280	7020	3780	5400	5337.94	0.20	3227	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1721	760.00	0.92	12	0.20	7.00	5788.00	11180	20240202	-52.42	5280	20240416	0.76	11180	-52.42	20240202	5280	0.76	20240416	11180	-52.42	20240202	5280	0.76	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
87	20240416	111215	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5290	-110	5	-2.04	313301990	58649	72.06	5350	5480	5280	7020	3780	5400	5341.98	0.20	2459	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1711	755.71	0.91	12	0.18	7.00	5788.00	11180	20240202	-52.68	5280	20240416	0.19	11180	-52.68	20240202	5280	0.19	20240416	11180	-52.68	20240202	5280	0.19	20240416	0.94	N	472850	500	161 억	64990	N	N	0	N	N
88	20240416	101206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5410	10	2	0.19	101262930	18756	23.04	5350	5480	5340	7020	3780	5400	5398.96	0.20	869	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1750	772.86	0.93	12	0.06	7.00	5788.00	11180	20240202	-51.61	5300	20240415	2.08	11180	-51.61	20240202	5300	2.08	20240415	11180	-51.61	20240202	5300	2.08	20240415	0.94	N	472850	500	161 억	64990	N	N	0	N	N
89	20240416	091207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5410	10	2	0.19	22898290	4236	5.20	5350	5480	5340	7020	3780	5400	5405.64	0.20	452	5586	5492	5396	5302	5206	5445	5255	162	1620	500	3780	10	1	32343933	1750	772.86	0.93	12	0.01	7.00	5788.00	11180	20240202	-51.61	5300	20240415	2.08	11180	-51.61	20240202	5300	2.08	20240415	11180	-51.61	20240202	5300	2.08	20240415	0.94	N	472850	500	161 억	64990	N	N	0	N	N
90	20240415	161204	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5400	-90	5	-1.64	435800500	81254	147.31	5490	5490	5300	7130	3850	5490	5363.38	0.18	6612	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1747	771.43	0.93	12	0.25	7.00	5788.00	11180	20240202	-51.70	5300	20240415	1.89	11180	-51.70	20240202	5300	1.89	20240415	11180	-51.70	20240202	5300	1.89	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
91	20240415	151210	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5410	-80	5	-1.46	432188400	80584	146.09	5490	5490	5300	7130	3850	5490	5363.20	0.18	6504	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1750	772.86	0.93	12	0.25	7.00	5788.00	11180	20240202	-51.61	5300	20240415	2.08	11180	-51.61	20240202	5300	2.08	20240415	11180	-51.61	20240202	5300	2.08	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
92	20240415	141202	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5380	-110	5	-2.00	353108520	65903	119.48	5490	5490	5300	7130	3850	5490	5358.00	0.18	-3845	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1740	768.57	0.93	12	0.20	7.00	5788.00	11180	20240202	-51.88	5300	20240415	1.51	11180	-51.88	20240202	5300	1.51	20240415	11180	-51.88	20240202	5300	1.51	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
93	20240415	131148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5380	-110	5	-2.00	330482960	61704	111.86	5490	5490	5300	7130	3850	5490	5355.94	0.18	-6943	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1740	768.57	0.93	12	0.19	7.00	5788.00	11180	20240202	-51.88	5300	20240415	1.51	11180	-51.88	20240202	5300	1.51	20240415	11180	-51.88	20240202	5300	1.51	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
94	20240415	121207	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5330	-160	5	-2.91	288712290	53919	97.75	5490	5490	5300	7130	3850	5490	5354.55	0.18	-5457	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1724	761.43	0.92	12	0.17	7.00	5788.00	11180	20240202	-52.33	5300	20240415	0.57	11180	-52.33	20240202	5300	0.57	20240415	11180	-52.33	20240202	5300	0.57	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
95	20240415	111207	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5340	-150	5	-2.73	273394040	51056	92.56	5490	5490	5300	7130	3850	5490	5354.79	0.18	-5419	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1727	762.86	0.92	12	0.16	7.00	5788.00	11180	20240202	-52.24	5300	20240415	0.75	11180	-52.24	20240202	5300	0.75	20240415	11180	-52.24	20240202	5300	0.75	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
96	20240415	101158	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5370	-120	5	-2.19	130938400	24333	44.11	5490	5490	5340	7130	3850	5490	5381.10	0.18	-4580	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1737	767.14	0.93	12	0.08	7.00	5788.00	11180	20240202	-51.97	5340	20240415	0.56	11180	-51.97	20240202	5340	0.56	20240415	11180	-51.97	20240202	5340	0.56	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
97	20240415	091207	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5410	-80	5	-1.46	18328830	3384	6.13	5490	5490	5380	7130	3850	5490	5416.30	0.18	-244	5570	5530	5470	5430	5370	5550	5450	162	1640	500	3840	10	1	32343933	1750	772.86	0.93	12	0.01	7.00	5788.00	11180	20240202	-51.61	5380	20240415	0.56	11180	-51.61	20240202	5380	0.56	20240415	11180	-51.61	20240202	5380	0.56	20240415	0.94	N	472850	500	161 억	58379	N	N	0	N	N
98	20240412	161156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	10	2	0.18	300919090	55118	91.37	5430	5510	5410	7120	3840	5480	5459.54	0.19	3153	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1776	784.29	0.95	12	0.17	7.00	5788.00	11180	20240202	-50.89	5400	20240411	1.67	11180	-50.89	20240202	5400	1.67	20240411	11180	-50.89	20240202	5400	1.67	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
99	20240412	151201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	10	2	0.18	272253900	49891	82.70	5430	5510	5410	7120	3840	5480	5456.97	0.19	842	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1776	784.29	0.95	12	0.15	7.00	5788.00	11180	20240202	-50.89	5400	20240411	1.67	11180	-50.89	20240202	5400	1.67	20240411	11180	-50.89	20240202	5400	1.67	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
100	20240412	141156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-30	5	-0.55	214959850	39423	65.35	5430	5510	5410	7120	3840	5480	5452.65	0.19	-1516	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1763	778.57	0.94	12	0.12	7.00	5788.00	11180	20240202	-51.25	5400	20240411	0.93	11180	-51.25	20240202	5400	0.93	20240411	11180	-51.25	20240202	5400	0.93	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
101	20240412	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	0	3	0.00	170766960	31349	51.97	5430	5510	5410	7120	3840	5480	5447.29	0.19	-697	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1772	782.86	0.95	12	0.10	7.00	5788.00	11180	20240202	-50.98	5400	20240411	1.48	11180	-50.98	20240202	5400	1.48	20240411	11180	-50.98	20240202	5400	1.48	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
102	20240412	121151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-10	5	-0.18	135050420	24783	41.08	5430	5510	5420	7120	3840	5480	5449.32	0.19	557	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1769	781.43	0.95	12	0.08	7.00	5788.00	11180	20240202	-51.07	5400	20240411	1.30	11180	-51.07	20240202	5400	1.30	20240411	11180	-51.07	20240202	5400	1.30	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
103	20240412	111150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-20	5	-0.36	64156970	11780	19.53	5430	5490	5420	7120	3840	5480	5446.26	0.19	1057	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1766	780.00	0.94	12	0.04	7.00	5788.00	11180	20240202	-51.16	5400	20240411	1.11	11180	-51.16	20240202	5400	1.11	20240411	11180	-51.16	20240202	5400	1.11	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
104	20240412	101153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	0	3	0.00	50952430	9369	15.53	5430	5490	5420	7120	3840	5480	5438.41	0.19	964	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1772	782.86	0.95	12	0.03	7.00	5788.00	11180	20240202	-50.98	5400	20240411	1.48	11180	-50.98	20240202	5400	1.48	20240411	11180	-50.98	20240202	5400	1.48	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
105	20240412	091154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-30	5	-0.55	5825220	1071	1.78	5430	5490	5420	7120	3840	5480	5439.05	0.19	-1	5626	5552	5476	5402	5326	5515	5365	162	1640	500	3830	10	1	32343933	1763	778.57	0.94	12	0.00	7.00	5788.00	11180	20240202	-51.25	5400	20240411	0.93	11180	-51.25	20240202	5400	0.93	20240411	11180	-51.25	20240202	5400	0.93	20240411	0.97	N	472850	500	161 억	61073	N	N	0	N	N
106	20240411	161148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5480	-70	5	-1.26	328065940	60045	68.36	5520	5550	5400	7210	3890	5550	5463.66	0.19	-596	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1772	782.86	0.95	12	0.19	7.00	5788.00	11180	20240202	-50.98	5400	20240411	1.48	11180	-50.98	20240202	5400	1.48	20240411	11180	-50.98	20240202	5400	1.48	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
107	20240411	151152	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5490	-60	5	-1.08	310143590	56775	64.64	5520	5550	5400	7210	3890	5550	5462.68	0.19	-1990	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1776	784.29	0.95	12	0.18	7.00	5788.00	11180	20240202	-50.89	5400	20240411	1.67	11180	-50.89	20240202	5400	1.67	20240411	11180	-50.89	20240202	5400	1.67	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
108	20240411	141149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5470	-80	5	-1.44	287966260	52729	60.03	5520	5550	5400	7210	3890	5550	5461.25	0.19	-3295	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1769	781.43	0.95	12	0.16	7.00	5788.00	11180	20240202	-51.07	5400	20240411	1.30	11180	-51.07	20240202	5400	1.30	20240411	11180	-51.07	20240202	5400	1.30	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
109	20240411	131135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5500	-50	5	-0.90	210245370	38474	43.80	5520	5550	5400	7210	3890	5550	5464.61	0.19	-5269	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1779	785.71	0.95	12	0.12	7.00	5788.00	11180	20240202	-50.81	5400	20240411	1.85	11180	-50.81	20240202	5400	1.85	20240411	11180	-50.81	20240202	5400	1.85	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
110	20240411	121151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5470	-80	5	-1.44	204554290	37433	42.62	5520	5550	5400	7210	3890	5550	5464.54	0.19	-5569	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1769	781.43	0.95	12	0.12	7.00	5788.00	11180	20240202	-51.07	5400	20240411	1.30	11180	-51.07	20240202	5400	1.30	20240411	11180	-51.07	20240202	5400	1.30	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
111	20240411	111140	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5520	-30	5	-0.54	186349930	34112	38.84	5520	5550	5400	7210	3890	5550	5462.88	0.19	-5932	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1785	788.57	0.95	12	0.11	7.00	5788.00	11180	20240202	-50.63	5400	20240411	2.22	11180	-50.63	20240202	5400	2.22	20240411	11180	-50.63	20240202	5400	2.22	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
112	20240411	101146	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5510	-40	5	-0.72	149390560	27423	31.22	5520	5520	5400	7210	3890	5550	5447.64	0.19	-6012	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1782	787.14	0.95	12	0.08	7.00	5788.00	11180	20240202	-50.72	5400	20240411	2.04	11180	-50.72	20240202	5400	2.04	20240411	11180	-50.72	20240202	5400	2.04	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
113	20240411	091146	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5490	-60	5	-1.08	42959690	7862	8.95	5520	5520	5420	7210	3890	5550	5464.22	0.19	-3394	5723	5636	5563	5476	5403	5600	5440	162	1660	500	3880	10	1	32343933	1776	784.29	0.95	12	0.02	7.00	5788.00	11180	20240202	-50.89	5420	20240411	1.29	11180	-50.89	20240202	5420	1.29	20240411	11180	-50.89	20240202	5420	1.29	20240411	0.95	N	472850	500	161 억	61670	N	N	3	N	N
114	20240409	161128	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5550	-70	5	-1.25	472997570	85272	92.71	5650	5650	5490	7300	3940	5620	5546.87	0.17	8338	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1795	792.86	0.96	12	0.26	7.00	5788.00	11180	20240202	-50.36	5490	20240409	1.09	11180	-50.36	20240202	5490	1.09	20240409	11180	-50.36	20240202	5490	1.09	20240409	0.97	N	472850	500	161 억	53667	N	N	3	N	N
115	20240409	151133	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5560	-60	5	-1.07	462891400	83452	90.74	5650	5650	5490	7300	3940	5620	5546.75	0.17	8384	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1798	794.29	0.96	12	0.26	7.00	5788.00	11180	20240202	-50.27	5490	20240409	1.28	11180	-50.27	20240202	5490	1.28	20240409	11180	-50.27	20240202	5490	1.28	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
116	20240409	141138	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5550	-70	5	-1.25	246470390	44185	48.04	5650	5650	5530	7300	3940	5620	5578.09	0.17	-1614	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1795	792.86	0.96	12	0.14	7.00	5788.00	11180	20240202	-50.36	5530	20240409	0.36	11180	-50.36	20240202	5530	0.36	20240409	11180	-50.36	20240202	5530	0.36	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
117	20240409	131129	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5550	-70	5	-1.25	234287860	41991	45.66	5650	5650	5530	7300	3940	5620	5579.42	0.17	-1271	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1795	792.86	0.96	12	0.13	7.00	5788.00	11180	20240202	-50.36	5530	20240409	0.36	11180	-50.36	20240202	5530	0.36	20240409	11180	-50.36	20240202	5530	0.36	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
118	20240409	121135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5560	-60	5	-1.07	184799760	33065	35.95	5650	5650	5550	7300	3940	5620	5588.93	0.17	117	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1798	794.29	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.27	5550	20240409	0.18	11180	-50.27	20240202	5550	0.18	20240409	11180	-50.27	20240202	5550	0.18	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
119	20240409	111132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5600	-20	5	-0.36	159332100	28494	30.98	5650	5650	5550	7300	3940	5620	5591.72	0.17	833	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1811	800.00	0.97	12	0.09	7.00	5788.00	11180	20240202	-49.91	5550	20240409	0.90	11180	-49.91	20240202	5550	0.90	20240409	11180	-49.91	20240202	5550	0.90	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
120	20240409	101125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5610	-10	5	-0.18	54979330	9789	10.64	5650	5650	5570	7300	3940	5620	5616.42	0.17	3138	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1814	801.43	0.97	12	0.03	7.00	5788.00	11180	20240202	-49.82	5570	20240409	0.72	11180	-49.82	20240202	5570	0.72	20240409	11180	-49.82	20240202	5570	0.72	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
121	20240409	091148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5630	10	2	0.18	5927450	1057	1.15	5650	5650	5570	7300	3940	5620	5607.11	0.17	-96	5933	5776	5683	5526	5433	5730	5480	162	1680	500	3930	10	1	32343933	1821	804.29	0.97	12	0.00	7.00	5788.00	11180	20240202	-49.64	5570	20240409	1.08	11180	-49.64	20240202	5570	1.08	20240409	11180	-49.64	20240202	5570	1.08	20240409	0.97	N	472850	500	161 억	53667	N	N	0	N	N
122	20240408	161125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5620	-120	5	-2.09	509040540	90513	106.97	5840	5840	5590	7460	4020	5740	5623.99	0.19	-14366	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1818	802.86	0.97	12	0.28	7.00	5788.00	11180	20240202	-49.73	5590	20240408	0.54	11180	-49.73	20240202	5590	0.54	20240408	11180	-49.73	20240202	5590	0.54	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
123	20240408	151134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5610	-130	5	-2.26	464084350	82488	97.49	5840	5840	5590	7460	4020	5740	5626.08	0.19	-11875	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1814	801.43	0.97	12	0.26	7.00	5788.00	11180	20240202	-49.82	5590	20240408	0.36	11180	-49.82	20240202	5590	0.36	20240408	11180	-49.82	20240202	5590	0.36	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
124	20240408	141132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5610	-130	5	-2.26	425194710	75554	89.29	5840	5840	5590	7460	4020	5740	5627.69	0.19	-13196	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1814	801.43	0.97	12	0.23	7.00	5788.00	11180	20240202	-49.82	5590	20240408	0.36	11180	-49.82	20240202	5590	0.36	20240408	11180	-49.82	20240202	5590	0.36	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
125	20240408	131127	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5620	-120	5	-2.09	345731440	61373	72.53	5840	5840	5590	7460	4020	5740	5633.28	0.19	-10463	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1818	802.86	0.97	12	0.19	7.00	5788.00	11180	20240202	-49.73	5590	20240408	0.54	11180	-49.73	20240202	5590	0.54	20240408	11180	-49.73	20240202	5590	0.54	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
126	20240408	121135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5630	-110	5	-1.92	312344290	55434	65.51	5840	5840	5590	7460	4020	5740	5634.53	0.19	-8837	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1821	804.29	0.97	12	0.17	7.00	5788.00	11180	20240202	-49.64	5590	20240408	0.72	11180	-49.64	20240202	5590	0.72	20240408	11180	-49.64	20240202	5590	0.72	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
127	20240408	111135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5630	-110	5	-1.92	272643700	48358	57.15	5840	5840	5590	7460	4020	5740	5638.03	0.19	-8649	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1821	804.29	0.97	12	0.15	7.00	5788.00	11180	20240202	-49.64	5590	20240408	0.72	11180	-49.64	20240202	5590	0.72	20240408	11180	-49.64	20240202	5590	0.72	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
128	20240408	101121	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5620	-120	5	-2.09	163490160	28935	34.20	5840	5840	5610	7460	4020	5740	5650.26	0.19	-4568	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1818	802.86	0.97	12	0.09	7.00	5788.00	11180	20240202	-49.73	5610	20240408	0.18	11180	-49.73	20240202	5610	0.18	20240408	11180	-49.73	20240202	5610	0.18	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
129	20240408	091134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5700	-40	5	-0.70	29065630	5071	5.99	5840	5840	5660	7460	4020	5740	5731.74	0.19	-1017	5926	5832	5746	5652	5566	5880	5700	162	1720	500	4010	10	1	32343933	1844	814.29	0.98	12	0.02	7.00	5788.00	11180	20240202	-49.02	5660	20240408	0.71	11180	-49.02	20240202	5660	0.71	20240408	11180	-49.02	20240202	5660	0.71	20240408	0.97	N	472850	500	161 억	62543	N	N	0	N	N
130	20240405	161127	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5740	-10	5	-0.17	480044770	83978	64.13	5700	5840	5660	7470	4030	5750	5716.31	0.11	27187	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1857	820.00	0.99	12	0.26	7.00	5788.00	11180	20240202	-48.66	5660	20240405	1.41	11180	-48.66	20240202	5660	1.41	20240405	11180	-48.66	20240202	5660	1.41	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
131	20240405	151125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5730	-20	5	-0.35	422708240	73981	56.50	5700	5840	5660	7470	4030	5750	5713.74	0.11	20610	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1853	818.57	0.99	12	0.23	7.00	5788.00	11180	20240202	-48.75	5660	20240405	1.24	11180	-48.75	20240202	5660	1.24	20240405	11180	-48.75	20240202	5660	1.24	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
132	20240405	141121	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5730	-20	5	-0.35	390159740	68300	52.16	5700	5840	5660	7470	4030	5750	5712.44	0.11	18044	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1853	818.57	0.99	12	0.21	7.00	5788.00	11180	20240202	-48.75	5660	20240405	1.24	11180	-48.75	20240202	5660	1.24	20240405	11180	-48.75	20240202	5660	1.24	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
133	20240405	131118	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5700	-50	5	-0.87	342745810	60061	45.87	5700	5840	5660	7470	4030	5750	5706.63	0.11	11378	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1844	814.29	0.98	12	0.19	7.00	5788.00	11180	20240202	-49.02	5660	20240405	0.71	11180	-49.02	20240202	5660	0.71	20240405	11180	-49.02	20240202	5660	0.71	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
134	20240405	121120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5700	-50	5	-0.87	294960800	51701	39.48	5700	5840	5660	7470	4030	5750	5705.13	0.11	7491	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1844	814.29	0.98	12	0.16	7.00	5788.00	11180	20240202	-49.02	5660	20240405	0.71	11180	-49.02	20240202	5660	0.71	20240405	11180	-49.02	20240202	5660	0.71	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
135	20240405	111132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5710	-40	5	-0.70	249055580	43626	33.32	5700	5840	5660	7470	4030	5750	5708.88	0.11	4129	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1847	815.71	0.99	12	0.13	7.00	5788.00	11180	20240202	-48.93	5660	20240405	0.88	11180	-48.93	20240202	5660	0.88	20240405	11180	-48.93	20240202	5660	0.88	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
136	20240405	100948	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5740	-10	5	-0.17	170101250	29745	22.71	5700	5840	5670	7470	4030	5750	5718.65	0.11	2556	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1857	820.00	0.99	12	0.09	7.00	5788.00	11180	20240202	-48.66	5670	20240405	1.23	11180	-48.66	20240202	5670	1.23	20240405	11180	-48.66	20240202	5670	1.23	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
137	20240405	091109	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5750	0	3	0.00	28238540	4885	3.73	5700	5840	5700	7470	4030	5750	5780.66	0.11	-1063	5970	5860	5790	5680	5610	5825	5645	162	1720	500	4020	10	1	32343933	1860	821.43	0.99	12	0.02	7.00	5788.00	11180	20240202	-48.57	5700	20240405	0.88	11180	-48.57	20240202	5700	0.88	20240405	11180	-48.57	20240202	5700	0.88	20240405	0.97	N	472850	500	161 억	35117	N	N	8	N	N
138	20240404	161104	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5750	-80	5	-1.37	750927640	130267	118.85	5850	5900	5720	7570	4090	5830	5764.55	0.05	19374	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1860	821.43	0.99	12	0.40	7.00	5788.00	11180	20240202	-48.57	5720	20240404	0.52	11180	-48.57	20240202	5720	0.52	20240404	11180	-48.57	20240202	5720	0.52	20240404	0.98	N	472850	500	161 억	15744	N	N	8	N	N
139	20240404	151103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5780	-50	5	-0.86	676530160	117340	107.06	5850	5900	5720	7570	4090	5830	5765.55	0.05	13977	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1869	825.71	1.00	12	0.36	7.00	5788.00	11180	20240202	-48.30	5720	20240404	1.05	11180	-48.30	20240202	5720	1.05	20240404	11180	-48.30	20240202	5720	1.05	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
140	20240404	141114	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5750	-80	5	-1.37	447358780	77418	70.63	5850	5900	5720	7570	4090	5830	5778.48	0.05	-6688	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1860	821.43	0.99	12	0.24	7.00	5788.00	11180	20240202	-48.57	5720	20240404	0.52	11180	-48.57	20240202	5720	0.52	20240404	11180	-48.57	20240202	5720	0.52	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
141	20240404	131058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5760	-70	5	-1.20	349446530	60357	55.07	5850	5900	5720	7570	4090	5830	5789.66	0.05	-8020	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1863	822.86	1.00	12	0.19	7.00	5788.00	11180	20240202	-48.48	5720	20240404	0.70	11180	-48.48	20240202	5720	0.70	20240404	11180	-48.48	20240202	5720	0.70	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
142	20240404	121103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5780	-50	5	-0.86	299758610	51734	47.20	5850	5900	5720	7570	4090	5830	5794.23	0.05	-5293	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1869	825.71	1.00	12	0.16	7.00	5788.00	11180	20240202	-48.30	5720	20240404	1.05	11180	-48.30	20240202	5720	1.05	20240404	11180	-48.30	20240202	5720	1.05	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
143	20240404	111107	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5780	-50	5	-0.86	270991980	46757	42.66	5850	5900	5720	7570	4090	5830	5795.75	0.05	-5929	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1869	825.71	1.00	12	0.14	7.00	5788.00	11180	20240202	-48.30	5720	20240404	1.05	11180	-48.30	20240202	5720	1.05	20240404	11180	-48.30	20240202	5720	1.05	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
144	20240404	101102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-40	5	-0.69	115636710	19835	18.10	5850	5900	5770	7570	4090	5830	5829.93	0.05	-7278	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1873	827.14	1.00	12	0.06	7.00	5788.00	11180	20240202	-48.21	5770	20240404	0.35	11180	-48.21	20240202	5770	0.35	20240404	11180	-48.21	20240202	5770	0.35	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
145	20240404	091105	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5880	50	2	0.86	5672500	970	0.89	5850	5900	5830	7570	4090	5830	5847.98	0.05	0	6043	5936	5883	5776	5723	5910	5750	162	1740	500	4080	10	1	32343933	1902	840.00	1.02	12	0.00	7.00	5788.00	11180	20240202	-47.41	5830	20240404	0.86	11180	-47.41	20240202	5830	0.86	20240404	11180	-47.41	20240202	5830	0.86	20240404	0.98	N	472850	500	161 억	15744	N	N	44	N	N
146	20240403	161103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5830	-190	5	-3.16	642591920	109202	115.02	5990	5990	5830	7820	4220	6020	5884.46	0.16	-36352	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1886	832.86	1.01	12	0.34	7.00	5788.00	11180	20240202	-47.85	5830	20240403	0.00	11180	-47.85	20240202	5830	0.00	20240403	11180	-47.85	20240202	5830	0.00	20240403	1.00	N	472850	500	161 억	52049	N	N	44	N	N
147	20240403	151104	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5850	-170	5	-2.82	562789030	95535	100.62	5990	5990	5850	7820	4220	6020	5890.88	0.16	-34471	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1892	835.71	1.01	12	0.30	7.00	5788.00	11180	20240202	-47.67	5850	20240403	0.00	11180	-47.67	20240202	5850	0.00	20240403	11180	-47.67	20240202	5850	0.00	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
148	20240403	141051	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5900	-120	5	-1.99	449353000	76186	80.24	5990	5990	5860	7820	4220	6020	5898.06	0.16	-27404	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1908	842.86	1.02	12	0.24	7.00	5788.00	11180	20240202	-47.23	5860	20240403	0.68	11180	-47.23	20240202	5860	0.68	20240403	11180	-47.23	20240202	5860	0.68	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
149	20240403	131058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5900	-120	5	-1.99	431796130	73206	77.11	5990	5990	5860	7820	4220	6020	5898.32	0.16	-25570	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1908	842.86	1.02	12	0.23	7.00	5788.00	11180	20240202	-47.23	5860	20240403	0.68	11180	-47.23	20240202	5860	0.68	20240403	11180	-47.23	20240202	5860	0.68	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
150	20240403	121052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	319797610	54135	57.02	5990	5990	5870	7820	4220	6020	5907.34	0.16	-18062	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.17	7.00	5788.00	11180	20240202	-47.32	5870	20240403	0.34	11180	-47.32	20240202	5870	0.34	20240403	11180	-47.32	20240202	5870	0.34	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
151	20240403	111059	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5890	-130	5	-2.16	283259560	47932	50.49	5990	5990	5870	7820	4220	6020	5909.54	0.16	-14341	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1905	841.43	1.02	12	0.15	7.00	5788.00	11180	20240202	-47.32	5870	20240403	0.34	11180	-47.32	20240202	5870	0.34	20240403	11180	-47.32	20240202	5870	0.34	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
152	20240403	101057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5920	-100	5	-1.66	213087290	36021	37.94	5990	5990	5880	7820	4220	6020	5915.55	0.16	-11574	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1915	845.71	1.02	12	0.11	7.00	5788.00	11180	20240202	-47.05	5880	20240403	0.68	11180	-47.05	20240202	5880	0.68	20240403	11180	-47.05	20240202	5880	0.68	20240403	1.00	N	472850	500	161 억	52049	N	N	0	N	N
153	20240403	091059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	-60	5	-1.00	35365810	5955	6.27	5990	5990	5920	7820	4220	6020	5938.42	0.16	-57	6213	6116	6013	5916	5813	6065	5865	162	1800	500	4210	10	1	32343933	1928	851.43	1.03	12	0.02	7.00	5788.00	11180	20240202	-46.69	5910	20240402	0.85	11180	-46.69	20240202	5910	0.85	20240402	11180	-46.69	20240202	5910	0.85	20240402	1.00	N	472850	500	161 억	52049	N	N	0	N	N
154	20240402	161045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6020	-40	5	-0.66	567223650	94585	109.81	6090	6110	5910	7870	4250	6060	5996.97	0.20	-15309	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1947	860.00	1.04	12	0.29	7.00	5788.00	11180	20240202	-46.15	5910	20240402	1.86	11180	-46.15	20240202	5910	1.86	20240402	11180	-46.15	20240202	5910	1.86	20240402	0.99	N	472850	500	161 억	65532	N	N	5	N	N
155	20240402	151052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6010	-50	5	-0.83	546416010	91130	105.80	6090	6110	5910	7870	4250	6060	5996.01	0.20	-15817	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1944	858.57	1.04	12	0.28	7.00	5788.00	11180	20240202	-46.24	5910	20240402	1.69	11180	-46.24	20240202	5910	1.69	20240402	11180	-46.24	20240202	5910	1.69	20240402	0.99	N	472850	500	161 억	65532	N	N	5	N	N
156	20240402	141054	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5960	-100	5	-1.65	459684900	76637	88.97	6090	6110	5910	7870	4250	6060	5998.21	0.20	-15688	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1928	851.43	1.03	12	0.24	7.00	5788.00	11180	20240202	-46.69	5910	20240402	0.85	11180	-46.69	20240202	5910	0.85	20240402	11180	-46.69	20240202	5910	0.85	20240402	0.99	N	472850	500	161 억	65532	N	N	5	N	N
157	20240402	131037	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5970	-90	5	-1.49	387993360	64656	75.06	6090	6110	5910	7870	4250	6060	6000.89	0.20	-12898	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1931	852.86	1.03	12	0.20	7.00	5788.00	11180	20240202	-46.60	5910	20240402	1.02	11180	-46.60	20240202	5910	1.02	20240402	11180	-46.60	20240202	5910	1.02	20240402	0.99	N	472850	500	161 억	65532	N	N	5	N	N
158	20240402	121038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	-50	5	-0.83	202693750	33552	38.95	6090	6110	5990	7870	4250	6060	6041.18	0.20	-6687	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1944	858.57	1.04	12	0.10	7.00	5788.00	11180	20240202	-46.24	5920	20240401	1.52	11180	-46.24	20240202	5920	1.52	20240401	11180	-46.24	20240202	5920	1.52	20240401	0.99	N	472850	500	161 억	65532	N	N	5	N	N
159	20240402	111038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6030	-30	5	-0.50	165904200	27434	31.85	6090	6110	5990	7870	4250	6060	6047.39	0.20	-1976	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1950	861.43	1.04	12	0.08	7.00	5788.00	11180	20240202	-46.06	5920	20240401	1.86	11180	-46.06	20240202	5920	1.86	20240401	11180	-46.06	20240202	5920	1.86	20240401	0.99	N	472850	500	161 억	65532	N	N	5	N	N
160	20240402	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6040	-20	5	-0.33	90765250	14920	17.32	6090	6110	6020	7870	4250	6060	6083.46	0.20	-867	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1954	862.86	1.04	12	0.05	7.00	5788.00	11180	20240202	-45.97	5920	20240401	2.03	11180	-45.97	20240202	5920	2.03	20240401	11180	-45.97	20240202	5920	2.03	20240401	0.99	N	472850	500	161 억	65532	N	N	5	N	N
161	20240402	091039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6110	50	2	0.83	41974900	6883	7.99	6090	6110	6020	7870	4250	6060	6098.34	0.20	458	6193	6126	6023	5956	5853	6160	5990	162	1810	500	4240	10	1	32343933	1976	872.86	1.06	12	0.02	7.00	5788.00	11180	20240202	-45.35	5920	20240401	3.21	11180	-45.35	20240202	5920	3.21	20240401	11180	-45.35	20240202	5920	3.21	20240401	0.99	N	472850	500	161 억	65532	N	N	5	N	N
162	20240401	161038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6060	110	2	1.85	516950350	86054	54.50	5950	6090	5920	7730	4170	5950	6007.28	0.06	31032	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1960	865.71	1.05	12	0.27	7.00	5788.00	11180	20240202	-45.80	5920	20240401	2.36	11180	-45.80	20240202	5920	2.36	20240401	11180	-45.80	20240202	5920	2.36	20240401	0.99	N	472850	500	161 억	20581	N	N	5	N	N
163	20240401	151043	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6050	100	2	1.68	475160640	79168	50.14	5950	6070	5920	7730	4170	5950	6001.93	0.06	25969	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1957	864.29	1.05	12	0.24	7.00	5788.00	11180	20240202	-45.89	5920	20240401	2.20	11180	-45.89	20240202	5920	2.20	20240401	11180	-45.89	20240202	5920	2.20	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
164	20240401	141035	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6000	50	2	0.84	399188570	66582	42.17	5950	6070	5920	7730	4170	5950	5995.44	0.06	18753	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1941	857.14	1.04	12	0.21	7.00	5788.00	11180	20240202	-46.33	5920	20240401	1.35	11180	-46.33	20240202	5920	1.35	20240401	11180	-46.33	20240202	5920	1.35	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
165	20240401	131031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6040	90	2	1.51	381588070	63656	40.32	5950	6070	5920	7730	4170	5950	5994.53	0.06	19080	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1954	862.86	1.04	12	0.20	7.00	5788.00	11180	20240202	-45.97	5920	20240401	2.03	11180	-45.97	20240202	5920	2.03	20240401	11180	-45.97	20240202	5920	2.03	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
166	20240401	121038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6000	50	2	0.84	266179220	44555	28.22	5950	6040	5920	7730	4170	5950	5974.17	0.06	10075	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1941	857.14	1.04	12	0.14	7.00	5788.00	11180	20240202	-46.33	5920	20240401	1.35	11180	-46.33	20240202	5920	1.35	20240401	11180	-46.33	20240202	5920	1.35	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
167	20240401	111037	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6000	50	2	0.84	239547410	40119	25.41	5950	6040	5920	7730	4170	5950	5970.92	0.06	9016	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1941	857.14	1.04	12	0.12	7.00	5788.00	11180	20240202	-46.33	5920	20240401	1.35	11180	-46.33	20240202	5920	1.35	20240401	11180	-46.33	20240202	5920	1.35	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
168	20240401	101033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5990	40	2	0.67	162658620	27335	17.31	5950	5990	5920	7730	4170	5950	5950.56	0.06	6918	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1937	855.71	1.03	12	0.08	7.00	5788.00	11180	20240202	-46.42	5920	20240401	1.18	11180	-46.42	20240202	5920	1.18	20240401	11180	-46.42	20240202	5920	1.18	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N
169	20240401	091033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5980	30	2	0.50	53540340	9015	5.71	5950	5990	5920	7730	4170	5950	5939.03	0.06	1048	6256	6102	6016	5862	5776	6060	5820	162	1780	500	4160	10	1	32343933	1934	854.29	1.03	12	0.03	7.00	5788.00	11180	20240202	-46.51	5920	20240401	1.01	11180	-46.51	20240202	5920	1.01	20240401	11180	-46.51	20240202	5920	1.01	20240401	0.99	N	472850	500	161 억	20581	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History