KissMeData/472850/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	130	2	2.49	350975180	66034	101.15	5270	5400	5230	6780	3660	5220	5314.57	0.11	7525	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1730	764.29	0.92	12	0.20	7.00	5788.00	11180	20240202	-52.15	5220	20240627	2.49	11180	-52.15	20240202	5220	2.49	20240627	11180	-52.15	20240202	5220	2.49	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
3	20240628	151423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5360	140	2	2.68	266764640	50181	76.87	5270	5400	5230	6780	3660	5220	5316.05	0.11	4551	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1734	765.71	0.93	12	0.16	7.00	5788.00	11180	20240202	-52.06	5220	20240627	2.68	11180	-52.06	20240202	5220	2.68	20240627	11180	-52.06	20240202	5220	2.68	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
4	20240628	141421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	130	2	2.49	249033780	46858	71.78	5270	5400	5230	6780	3660	5220	5314.65	0.11	4231	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1730	764.29	0.92	12	0.14	7.00	5788.00	11180	20240202	-52.15	5220	20240627	2.49	11180	-52.15	20240202	5220	2.49	20240627	11180	-52.15	20240202	5220	2.49	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
5	20240628	131422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5380	160	2	3.07	240385360	45235	69.29	5270	5400	5230	6780	3660	5220	5314.15	0.11	4532	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1740	768.57	0.93	12	0.14	7.00	5788.00	11180	20240202	-51.88	5220	20240627	3.07	11180	-51.88	20240202	5220	3.07	20240627	11180	-51.88	20240202	5220	3.07	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
6	20240628	121417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	130	2	2.49	207034190	39012	59.76	5270	5400	5230	6780	3660	5220	5306.94	0.11	2433	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1730	764.29	0.92	12	0.12	7.00	5788.00	11180	20240202	-52.15	5220	20240627	2.49	11180	-52.15	20240202	5220	2.49	20240627	11180	-52.15	20240202	5220	2.49	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
7	20240628	111354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5310	90	2	1.72	127775320	24143	36.98	5270	5380	5230	6780	3660	5220	5292.44	0.11	-3859	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1717	758.57	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.50	5220	20240627	1.72	11180	-52.50	20240202	5220	1.72	20240627	11180	-52.50	20240202	5220	1.72	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
8	20240628	101350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5300	80	2	1.53	100743220	19035	29.16	5270	5380	5230	6780	3660	5220	5292.53	0.11	-5852	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1714	757.14	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.59	5220	20240627	1.53	11180	-52.59	20240202	5220	1.53	20240627	11180	-52.59	20240202	5220	1.53	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
9	20240628	091355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5260	40	2	0.77	22656910	4311	6.60	5270	5380	5230	6780	3660	5220	5255.60	0.11	-2884	5473	5346	5283	5156	5093	5315	5125	162	1560	500	3650	10	1	32343933	1701	751.43	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.95	5220	20240627	0.77	11180	-52.95	20240202	5220	0.77	20240627	11180	-52.95	20240202	5220	0.77	20240627	1.06	N	472850	500	161 억	36492	N	N	0	N	N
10	20240627	161343	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5220	-110	5	-2.06	334455090	63186	109.60	5330	5410	5220	6920	3740	5330	5293.90	0.17	-10353	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1688	745.71	0.90	12	0.20	7.00	5788.00	11180	20240202	-53.31	5220	20240627	0.00	11180	-53.31	20240202	5220	0.00	20240627	11180	-53.31	20240202	5220	0.00	20240627	1.06	N	472850	500	161 억	55130	N	N	0	N	N
11	20240627	151350	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5230	-100	5	-1.88	313986980	59268	102.80	5330	5410	5230	6920	3740	5330	5297.75	0.17	-9933	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1692	747.14	0.90	12	0.18	7.00	5788.00	11180	20240202	-53.22	5230	20240627	0.00	11180	-53.22	20240202	5230	0.00	20240627	11180	-53.22	20240202	5230	0.00	20240627	1.06	N	472850	500	161 억	55130	N	N	0	N	N
12	20240627	141348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5300	-30	5	-0.56	187550350	35249	61.14	5330	5410	5300	6920	3740	5330	5320.73	0.17	1208	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1714	757.14	0.92	12	0.11	7.00	5788.00	11180	20240202	-52.59	5260	20240416	0.76	11180	-52.59	20240202	5260	0.76	20240416	11180	-52.59	20240202	5260	0.76	20240416	1.06	N	472850	500	161 억	55130	N	N	0	N	N
13	20240627	131348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	20	2	0.38	140991410	26477	45.92	5330	5410	5300	6920	3740	5330	5325.05	0.17	5308	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1730	764.29	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	55130	N	N	0	N	N
14	20240627	121350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	20	2	0.38	131212090	24646	42.75	5330	5410	5300	6920	3740	5330	5323.87	0.17	5118	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1730	764.29	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	55130	N	N	0	N	N
15	20240627	111350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	20	2	0.38	99591920	18713	32.46	5330	5410	5300	6920	3740	5330	5322.07	0.17	2732	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1730	764.29	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	55130	N	N	0	N	N
16	20240627	101349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	20	2	0.38	81930610	15395	26.70	5330	5410	5300	6920	3740	5330	5321.90	0.17	2642	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1730	764.29	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	55130	N	N	0	N	N
17	20240627	091350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	60	2	1.13	2779700	520	0.90	5330	5400	5330	6920	3740	5330	5345.58	0.17	189	5503	5416	5363	5276	5223	5390	5250	162	1590	500	3730	10	1	32343933	1743	770.00	0.93	12	0.00	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	1.06	N	472850	500	161 억	55130	N	N	0	N	N
18	20240626	161344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5330	10	2	0.19	310287130	57653	209.10	5400	5450	5310	6910	3730	5320	5381.98	0.20	-2154	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1724	761.43	0.92	12	0.18	7.00	5788.00	11180	20240202	-52.33	5260	20240416	1.33	11180	-52.33	20240202	5260	1.33	20240416	11180	-52.33	20240202	5260	1.33	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
19	20240626	151349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	110	2	2.07	298695060	55480	201.22	5400	5450	5310	6910	3730	5320	5383.83	0.20	-2391	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1756	775.71	0.94	12	0.17	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	1.06	N	472850	500	161 억	65490	N	N	0	N	N
20	20240626	141345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	50	2	0.94	219387700	40827	148.07	5400	5420	5310	6910	3730	5320	5373.59	0.20	-539	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1737	767.14	0.93	12	0.13	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
21	20240626	131345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5330	10	2	0.19	188290070	34989	126.90	5400	5420	5320	6910	3730	5320	5381.41	0.20	-1370	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1724	761.43	0.92	12	0.11	7.00	5788.00	11180	20240202	-52.33	5260	20240416	1.33	11180	-52.33	20240202	5260	1.33	20240416	11180	-52.33	20240202	5260	1.33	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
22	20240626	121343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5380	60	2	1.13	148512810	27543	99.89	5400	5420	5330	6910	3730	5320	5392.03	0.20	-4018	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1740	768.57	0.93	12	0.09	7.00	5788.00	11180	20240202	-51.88	5260	20240416	2.28	11180	-51.88	20240202	5260	2.28	20240416	11180	-51.88	20240202	5260	2.28	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
23	20240626	111346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	70	2	1.32	123737820	22947	83.23	5400	5420	5330	6910	3730	5320	5392.33	0.20	-2675	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1743	770.00	0.93	12	0.07	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	1.06	N	472850	500	161 억	65490	N	N	0	N	N
24	20240626	101343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5380	60	2	1.13	94453010	17500	63.47	5400	5420	5330	6910	3730	5320	5397.31	0.20	-2461	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1740	768.57	0.93	12	0.05	7.00	5788.00	11180	20240202	-51.88	5260	20240416	2.28	11180	-51.88	20240202	5260	2.28	20240416	11180	-51.88	20240202	5260	2.28	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
25	20240626	091347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	30	2	0.56	14786350	2752	9.98	5400	5400	5340	6910	3730	5320	5372.95	0.20	-246	5453	5386	5343	5276	5233	5420	5310	162	1590	500	3720	10	1	32343933	1730	764.29	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	65490	N	N	0	N	N
26	20240625	161342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5320	-10	5	-0.19	143779400	26929	28.60	5310	5410	5300	6920	3740	5330	5339.20	0.16	-1623	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1721	760.00	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.42	5260	20240416	1.14	11180	-52.42	20240202	5260	1.14	20240416	11180	-52.42	20240202	5260	1.14	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
27	20240625	151340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	10	2	0.19	135714150	25413	26.99	5310	5410	5300	6920	3740	5330	5340.34	0.16	-1858	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1727	762.86	0.92	12	0.08	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	1.06	N	472850	500	161 억	51682	N	N	0	N	N
28	20240625	141343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	40	2	0.75	127757330	23927	25.41	5310	5410	5300	6920	3740	5330	5339.46	0.16	-776	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1737	767.14	0.93	12	0.07	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
29	20240625	131344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	60	2	1.13	118659250	22225	23.60	5310	5410	5300	6920	3740	5330	5339.00	0.16	-649	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1743	770.00	0.93	12	0.07	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	1.06	N	472850	500	161 억	51682	N	N	0	N	N
30	20240625	121347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5330	0	3	0.00	56194130	10553	11.21	5310	5370	5300	6920	3740	5330	5324.94	0.16	-32	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1724	761.43	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.33	5260	20240416	1.33	11180	-52.33	20240202	5260	1.33	20240416	11180	-52.33	20240202	5260	1.33	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
31	20240625	111345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	20	2	0.38	36610090	6864	7.29	5310	5370	5310	6920	3740	5330	5333.64	0.16	914	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1730	764.29	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
32	20240625	101343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5360	30	2	0.56	27211520	5102	5.42	5310	5370	5310	6920	3740	5330	5333.50	0.16	915	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1734	765.71	0.93	12	0.02	7.00	5788.00	11180	20240202	-52.06	5260	20240416	1.90	11180	-52.06	20240202	5260	1.90	20240416	11180	-52.06	20240202	5260	1.90	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
33	20240625	091342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	40	2	0.75	17706420	3321	3.53	5310	5370	5310	6920	3740	5330	5331.65	0.16	1170	5596	5462	5386	5252	5176	5425	5215	162	1590	500	3730	10	1	32343933	1737	767.14	0.93	12	0.01	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	1.06	N	472850	500	161 억	51682	N	N	0	N	N
34	20240624	161342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5330	-150	5	-2.74	505123340	94152	283.62	5480	5520	5310	7120	3840	5480	5365.16	0.12	11647	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1724	761.43	0.92	12	0.29	7.00	5788.00	11180	20240202	-52.33	5260	20240416	1.33	11180	-52.33	20240202	5260	1.33	20240416	11180	-52.33	20240202	5260	1.33	20240416	1.08	N	472850	500	161 억	40022	N	N	0	N	N
35	20240624	151338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5330	-150	5	-2.74	469041960	87372	263.19	5480	5520	5320	7120	3840	5480	5368.33	0.12	11094	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1724	761.43	0.92	12	0.27	7.00	5788.00	11180	20240202	-52.33	5260	20240416	1.33	11180	-52.33	20240202	5260	1.33	20240416	11180	-52.33	20240202	5260	1.33	20240416	1.08	N	472850	500	161 억	40022	N	N	0	N	N
36	20240624	141339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	-140	5	-2.55	414706160	77178	232.48	5480	5520	5320	7120	3840	5480	5373.37	0.12	6864	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1727	762.86	0.92	12	0.24	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	1.08	N	472850	500	161 억	40022	N	N	0	N	N
37	20240624	131337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	-130	5	-2.37	309830130	57514	173.25	5480	5520	5330	7120	3840	5480	5387.04	0.12	-929	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1730	764.29	0.92	12	0.18	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.08	N	472850	500	161 억	40022	N	N	0	N	N
38	20240624	121338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	-130	5	-2.37	236681460	43840	132.06	5480	5520	5330	7120	3840	5480	5398.76	0.12	-5496	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1730	764.29	0.92	12	0.14	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	1.08	N	472850	500	161 억	40022	N	N	0	N	N
39	20240624	111340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	-110	5	-2.01	165930910	30615	92.22	5480	5520	5360	7120	3840	5480	5419.92	0.12	-4422	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1737	767.14	0.93	12	0.09	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	1.08	N	472850	500	161 억	40022	N	N	0	N	N
40	20240624	101339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	-60	5	-1.09	86170290	15815	47.64	5480	5520	5420	7120	3840	5480	5448.64	0.12	672	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	10	1	32343933	1753	774.29	0.94	12	0.05	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	1.08	N	472850	500	161 억	40022	N	N	0	N	N
41	20240624	091339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	0	3	0.00	27348930	5021	15.12	5480	5480	5430	7120	3840	5480	5446.91	0.12	1525	5580	5530	5480	5430	5380	5555	5455	162	1640	500	3830	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	1.08	N	472850	500	161 억	40022	N	N	0	N	N
42	20240621	161253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	0	3	0.00	175264650	32030	82.25	5440	5530	5430	7120	3840	5480	5471.88	0.15	-6917	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1772	782.86	0.95	12	0.10	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
43	20240621	151253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-10	5	-0.18	161912890	29598	76.01	5440	5530	5430	7120	3840	5480	5470.40	0.15	-6239	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
44	20240621	141251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	10	2	0.18	114786870	20979	53.87	5440	5530	5430	7120	3840	5480	5471.51	0.15	-4587	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1776	784.29	0.95	12	0.06	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
45	20240621	131253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	10	2	0.18	104885540	19173	49.23	5440	5530	5430	7120	3840	5480	5470.48	0.15	-4562	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1776	784.29	0.95	12	0.06	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
46	20240621	121255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	20	2	0.36	85820130	15696	40.31	5440	5530	5430	7120	3840	5480	5467.64	0.15	-4217	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1779	785.71	0.95	12	0.05	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
47	20240621	111254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	10	2	0.18	69335440	12704	32.62	5440	5500	5430	7120	3840	5480	5457.76	0.15	-2593	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
48	20240621	101250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	20	2	0.36	18363090	3362	8.63	5440	5500	5430	7120	3840	5480	5461.95	0.15	-1395	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1779	785.71	0.95	12	0.01	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
49	20240621	091256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-30	5	-0.55	114530	21	0.05	5440	5500	5440	7120	3840	5480	5453.81	0.15	-12	5666	5572	5476	5382	5286	5620	5430	162	1640	500	3830	10	1	32343933	1763	778.57	0.94	12	0.00	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	1.05	N	472850	500	161 억	46939	N	N	0	N	N
50	20240620	161248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	90	2	1.67	211544580	38751	71.80	5380	5570	5380	7000	3780	5390	5459.07	0.11	10524	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
51	20240620	151244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	90	2	1.67	197153060	36120	66.93	5380	5570	5380	7000	3780	5390	5458.28	0.11	11010	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
52	20240620	141248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	90	2	1.67	189516680	34726	64.34	5380	5570	5380	7000	3780	5390	5457.49	0.11	12010	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
53	20240620	131248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	80	2	1.48	189122140	34654	64.21	5380	5570	5380	7000	3780	5390	5457.44	0.11	12010	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	10	1	32343933	1769	781.43	0.95	12	0.11	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
54	20240620	121248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	110	2	2.04	163734100	30048	55.68	5380	5520	5380	7000	3780	5390	5449.08	0.11	12155	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	10	1	32343933	1779	785.71	0.95	12	0.09	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
55	20240620	111248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	90	2	1.67	115832600	21327	39.52	5380	5510	5380	7000	3780	5390	5431.27	0.11	8904	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	10	1	32343933	1772	782.86	0.95	12	0.07	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
56	20240620	101248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	30	2	0.56	54052690	10017	18.56	5380	5430	5380	7000	3780	5390	5396.10	0.11	6938	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	10	1	32343933	1753	774.29	0.94	12	0.03	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
57	20240620	091255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	40	2	0.74	4794490	889	1.65	5380	5430	5380	7000	3780	5390	5393.13	0.11	36	5556	5472	5396	5312	5236	5515	5355	162	1610	500	3770	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	1.02	N	472850	500	161 억	36415	N	N	0	N	N
58	20240619	161241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	20	2	0.37	289577690	53940	66.99	5330	5480	5320	6980	3760	5370	5368.33	0.13	-5792	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1743	770.00	0.93	12	0.17	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	0.99	N	472850	500	161 억	41804	N	N	2	N	N
59	20240619	151243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5420	50	2	0.93	280231440	52206	64.83	5330	5480	5320	6980	3760	5370	5367.80	0.13	-5394	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1753	774.29	0.94	12	0.16	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	0.99	N	472850	500	161 억	41804	N	N	2	N	N
60	20240619	141252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5360	-10	5	-0.19	149339240	27911	34.66	5330	5480	5320	6980	3760	5370	5350.55	0.13	-5600	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1734	765.71	0.93	12	0.09	7.00	5788.00	11180	20240202	-52.06	5260	20240416	1.90	11180	-52.06	20240202	5260	1.90	20240416	11180	-52.06	20240202	5260	1.90	20240416	0.99	N	472850	500	161 억	41804	N	N	2	N	N
61	20240619	131239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5360	-10	5	-0.19	119104580	22263	27.65	5330	5480	5320	6980	3760	5370	5349.89	0.13	-2043	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1734	765.71	0.93	12	0.07	7.00	5788.00	11180	20240202	-52.06	5260	20240416	1.90	11180	-52.06	20240202	5260	1.90	20240416	11180	-52.06	20240202	5260	1.90	20240416	0.99	N	472850	500	161 억	41804	N	N	2	N	N
62	20240619	121240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	-20	5	-0.37	112215910	20977	26.05	5330	5480	5320	6980	3760	5370	5349.47	0.13	-1622	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1730	764.29	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	0.99	N	472850	500	161 억	41804	N	N	2	N	N
63	20240619	111243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5350	-20	5	-0.37	103014140	19252	23.91	5330	5480	5320	6980	3760	5370	5350.83	0.13	-1515	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1730	764.29	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.15	5260	20240416	1.71	11180	-52.15	20240202	5260	1.71	20240416	11180	-52.15	20240202	5260	1.71	20240416	0.99	N	472850	500	161 억	41804	N	N	2	N	N
64	20240619	101247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	0	3	0.00	46095810	8624	10.71	5330	5480	5330	6980	3760	5370	5345.06	0.13	-727	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1737	767.14	0.93	12	0.03	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	0.99	N	472850	500	161 억	41804	N	N	2	N	N
65	20240619	091251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	-30	5	-0.56	9067490	1699	2.11	5330	5480	5330	6980	3760	5370	5336.96	0.13	101	5556	5462	5396	5302	5236	5430	5270	162	1610	500	3750	10	1	32343933	1727	762.86	0.92	12	0.01	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	0.99	N	472850	500	161 억	41804	N	N	2	N	N
66	20240618	161235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	-120	5	-2.19	431428540	80146	76.53	5440	5490	5330	7130	3850	5490	5383.06	0.11	-11455	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1737	767.14	0.93	12	0.25	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	0.96	N	472850	500	161 억	36660	N	N	2	N	N
67	20240618	151236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5400	-90	5	-1.64	420561710	78125	74.60	5440	5490	5330	7130	3850	5490	5383.19	0.11	-11433	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1747	771.43	0.93	12	0.24	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	0.96	N	472850	500	161 억	36660	N	N	0	N	N
68	20240618	141240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5380	-110	5	-2.00	387690290	72007	68.76	5440	5490	5330	7130	3850	5490	5384.06	0.11	-11555	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1740	768.57	0.93	12	0.22	7.00	5788.00	11180	20240202	-51.88	5260	20240416	2.28	11180	-51.88	20240202	5260	2.28	20240416	11180	-51.88	20240202	5260	2.28	20240416	0.96	N	472850	500	161 억	36660	N	N	0	N	N
69	20240618	131240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	-120	5	-2.19	354166700	65759	62.79	5440	5490	5330	7130	3850	5490	5385.83	0.11	-12884	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1737	767.14	0.93	12	0.20	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	0.96	N	472850	500	161 억	36660	N	N	0	N	N
70	20240618	121236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5370	-120	5	-2.19	317456230	58920	56.26	5440	5490	5330	7130	3850	5490	5387.92	0.11	-11991	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1737	767.14	0.93	12	0.18	7.00	5788.00	11180	20240202	-51.97	5260	20240416	2.09	11180	-51.97	20240202	5260	2.09	20240416	11180	-51.97	20240202	5260	2.09	20240416	0.96	N	472850	500	161 억	36660	N	N	0	N	N
71	20240618	111237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5390	-100	5	-1.82	297688370	55242	52.75	5440	5490	5330	7130	3850	5490	5388.81	0.11	-12182	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1743	770.00	0.93	12	0.17	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	0.96	N	472850	500	161 억	36660	N	N	0	N	N
72	20240618	101236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5380	-110	5	-2.00	229708460	42610	40.69	5440	5490	5330	7130	3850	5490	5390.95	0.11	-8495	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1740	768.57	0.93	12	0.13	7.00	5788.00	11180	20240202	-51.88	5260	20240416	2.28	11180	-51.88	20240202	5260	2.28	20240416	11180	-51.88	20240202	5260	2.28	20240416	0.96	N	472850	500	161 억	36660	N	N	0	N	N
73	20240618	091246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-40	5	-0.73	31610950	5811	5.55	5440	5490	5420	7130	3850	5490	5439.85	0.11	-1032	5743	5616	5533	5406	5323	5575	5365	162	1640	500	3840	10	1	32343933	1763	778.57	0.94	12	0.02	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	0.96	N	472850	500	161 억	36660	N	N	0	N	N
74	20240617	161225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-110	5	-1.96	572259460	104266	169.16	5660	5660	5450	7280	3920	5600	5488.45	0.18	-22701	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1776	784.29	0.95	12	0.32	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
75	20240617	151233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-130	5	-2.32	552460830	100655	163.30	5660	5660	5450	7280	3920	5600	5488.66	0.18	-21560	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1769	781.43	0.95	12	0.31	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
76	20240617	141223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-130	5	-2.32	470035920	85556	138.81	5660	5660	5450	7280	3920	5600	5493.90	0.18	-19449	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1769	781.43	0.95	12	0.26	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
77	20240617	131221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5450	-150	5	-2.68	415181820	75524	122.53	5660	5660	5450	7280	3920	5600	5497.35	0.18	-17512	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1763	778.57	0.94	12	0.23	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
78	20240617	121222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5470	-130	5	-2.32	357633550	64994	105.45	5660	5660	5460	7280	3920	5600	5502.56	0.18	-11416	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1769	781.43	0.95	12	0.20	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
79	20240617	111212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-90	5	-1.61	262337430	47596	77.22	5660	5660	5470	7280	3920	5600	5511.75	0.18	-34	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1782	787.14	0.95	12	0.15	7.00	5788.00	11180	20240202	-50.72	5260	20240416	4.75	11180	-50.72	20240202	5260	4.75	20240416	11180	-50.72	20240202	5260	4.75	20240416	0.96	N	472850	500	161 억	59310	N	N	1	N	N
80	20240617	101214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-100	5	-1.79	239039670	43364	70.35	5660	5660	5470	7280	3920	5600	5512.40	0.18	902	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1779	785.71	0.95	12	0.13	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
81	20240617	091217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-70	5	-1.25	63238830	11413	18.52	5660	5660	5520	7280	3920	5600	5540.95	0.18	1355	5826	5712	5616	5502	5406	5665	5455	162	1680	500	3920	10	1	32343933	1789	790.00	0.96	12	0.04	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	0.96	N	472850	500	161 억	59310	N	N	1	N	N
82	20240614	161030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-130	5	-2.27	342866430	60921	69.92	5730	5730	5520	7440	4020	5730	5628.06	0.21	-25064	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1811	800.00	0.97	12	0.19	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	0.97	N	472850	500	161 억	69170	N	N	1	N	N
83	20240614	151034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-130	5	-2.27	318276600	56531	64.88	5730	5730	5520	7440	4020	5730	5630.13	0.21	-24062	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1811	800.00	0.97	12	0.17	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	0.97	N	472850	500	161 억	69170	N	N	0	N	N
84	20240614	141032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	-90	5	-1.57	265533490	47139	54.10	5730	5730	5520	7440	4020	5730	5632.99	0.21	-19885	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1824	805.71	0.97	12	0.15	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	0.97	N	472850	500	161 억	69170	N	N	0	N	N
85	20240614	131034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5660	-70	5	-1.22	213947210	37990	43.60	5730	5730	5520	7440	4020	5730	5631.67	0.21	-18708	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1831	808.57	0.98	12	0.12	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	0.97	N	472850	500	161 억	69170	N	N	0	N	N
86	20240614	121041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	-120	5	-2.09	169079040	30038	34.48	5730	5730	5520	7440	4020	5730	5628.84	0.21	-16080	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1814	801.43	0.97	12	0.09	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	0.97	N	472850	500	161 억	69170	N	N	0	N	N
87	20240614	111201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	-100	5	-1.75	114139250	20268	23.26	5730	5730	5520	7440	4020	5730	5631.50	0.21	-7388	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	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	0.97	N	472850	500	161 억	69170	N	N	0	N	N
88	20240614	101201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5700	-30	5	-0.52	83502830	14833	17.02	5730	5730	5520	7440	4020	5730	5629.53	0.21	-2502	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1844	814.29	0.98	12	0.05	7.00	5788.00	11180	20240202	-49.02	5260	20240416	8.37	11180	-49.02	20240202	5260	8.37	20240416	11180	-49.02	20240202	5260	8.37	20240416	0.97	N	472850	500	161 억	69170	N	N	0	N	N
89	20240614	091207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	-80	5	-1.40	9273520	1625	1.87	5730	5730	5650	7440	4020	5730	5706.78	0.21	-837	5923	5826	5673	5576	5423	5875	5625	162	1710	500	4010	10	1	32343933	1827	807.14	0.98	12	0.01	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	0.97	N	472850	500	161 억	69170	N	N	0	N	N
90	20240613	161146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	170	2	3.06	490549910	86522	398.24	5600	5770	5520	7220	3900	5560	5669.66	0.18	12121	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1853	818.57	0.99	12	0.27	7.00	5788.00	11180	20240202	-48.75	5260	20240416	8.94	11180	-48.75	20240202	5260	8.94	20240416	11180	-48.75	20240202	5260	8.94	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
91	20240613	151207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	150	2	2.70	477853890	84303	388.03	5600	5770	5520	7220	3900	5560	5668.29	0.18	12686	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1847	815.71	0.99	12	0.26	7.00	5788.00	11180	20240202	-48.93	5260	20240416	8.56	11180	-48.93	20240202	5260	8.56	20240416	11180	-48.93	20240202	5260	8.56	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
92	20240613	141154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	160	2	2.88	388360980	68694	316.18	5600	5750	5520	7220	3900	5560	5653.49	0.18	10506	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1850	817.14	0.99	12	0.21	7.00	5788.00	11180	20240202	-48.84	5260	20240416	8.75	11180	-48.84	20240202	5260	8.75	20240416	11180	-48.84	20240202	5260	8.75	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
93	20240613	131154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	90	2	1.62	301991000	53494	246.22	5600	5750	5520	7220	3900	5560	5645.32	0.18	9537	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1827	807.14	0.98	12	0.17	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
94	20240613	121156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	130	2	2.34	255005120	45226	208.17	5600	5750	5520	7220	3900	5560	5638.46	0.18	9329	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1840	812.86	0.98	12	0.14	7.00	5788.00	11180	20240202	-49.11	5260	20240416	8.17	11180	-49.11	20240202	5260	8.17	20240416	11180	-49.11	20240202	5260	8.17	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
95	20240613	111150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5670	110	2	1.98	202186930	35925	165.35	5600	5750	5520	7220	3900	5560	5628.03	0.18	6279	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1834	810.00	0.98	12	0.11	7.00	5788.00	11180	20240202	-49.28	5260	20240416	7.79	11180	-49.28	20240202	5260	7.79	20240416	11180	-49.28	20240202	5260	7.79	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
96	20240613	101148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	90	2	1.62	131360850	23392	107.67	5600	5750	5520	7220	3900	5560	5615.63	0.18	497	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1827	807.14	0.98	12	0.07	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.00	N	472850	500	161 억	57435	N	N	0	N	N
97	20240613	091158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	50	2	0.90	13347660	2398	11.04	5600	5610	5550	7220	3900	5560	5566.16	0.18	73	5633	5596	5553	5516	5473	5615	5535	162	1660	500	3890	10	1	32343933	1814	801.43	0.97	12	0.01	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	1.00	N	472850	500	161 억	57435	N	N	0	N	N
98	20240612	161138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	20	2	0.36	106201470	19116	43.44	5510	5590	5510	7200	3880	5540	5555.63	0.17	1785	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1798	794.29	0.96	12	0.06	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
99	20240612	151150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	20	2	0.36	98773470	17778	40.40	5510	5590	5510	7200	3880	5540	5555.94	0.17	1781	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1798	794.29	0.96	12	0.05	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
100	20240612	141144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	40	2	0.72	82936510	14929	33.93	5510	5590	5510	7200	3880	5540	5555.40	0.17	1668	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
101	20240612	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	10	2	0.18	64239270	11573	26.30	5510	5590	5510	7200	3880	5540	5550.79	0.17	2606	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1795	792.86	0.96	12	0.04	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
102	20240612	121143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	30	2	0.54	47993010	8646	19.65	5510	5590	5510	7200	3880	5540	5550.89	0.17	2851	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1802	795.71	0.96	12	0.03	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
103	20240612	111142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	30	2	0.54	41627270	7498	17.04	5510	5590	5510	7200	3880	5540	5551.78	0.17	2688	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1802	795.71	0.96	12	0.02	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
104	20240612	101145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	30	2	0.54	14413310	2598	5.90	5510	5580	5510	7200	3880	5540	5547.85	0.17	1410	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1802	795.71	0.96	12	0.01	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
105	20240612	091146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	40	2	0.72	2984740	541	1.23	5510	5580	5510	7200	3880	5540	5517.08	0.17	137	5653	5596	5533	5476	5413	5625	5505	162	1660	500	3870	10	1	32343933	1805	797.14	0.96	12	0.00	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	0.99	N	472850	500	161 억	55557	N	N	0	N	N
106	20240610	161133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-50	5	-0.89	241607670	43894	134.71	5600	5600	5480	7260	3920	5590	5504.34	0.21	-8577	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1792	791.43	0.96	12	0.14	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	1.01	N	472850	500	161 억	67662	N	N	56	N	N
107	20240610	151143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-70	5	-1.25	220633240	40094	123.04	5600	5600	5480	7260	3920	5590	5502.90	0.21	-7284	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1785	788.57	0.95	12	0.12	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
108	20240610	141139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-90	5	-1.61	190031090	34544	106.01	5600	5600	5480	7260	3920	5590	5501.13	0.21	-7130	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
109	20240610	131135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-110	5	-1.97	174326230	31685	97.24	5600	5600	5480	7260	3920	5590	5501.85	0.21	-6336	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1772	782.86	0.95	12	0.10	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
110	20240610	121137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-100	5	-1.79	138870550	25244	77.47	5600	5600	5480	7260	3920	5590	5501.13	0.21	-6058	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1776	784.29	0.95	12	0.08	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
111	20240610	111140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5500	-90	5	-1.61	108694490	19751	60.61	5600	5600	5480	7260	3920	5590	5503.24	0.21	-1874	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1779	785.71	0.95	12	0.06	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
112	20240610	101137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-70	5	-1.25	89974150	16345	50.16	5600	5600	5480	7260	3920	5590	5504.69	0.21	-1669	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1785	788.57	0.95	12	0.05	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
113	20240610	091142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-10	5	-0.18	3181780	572	1.76	5600	5600	5540	7260	3920	5590	5562.55	0.21	-218	5743	5666	5593	5516	5443	5630	5480	162	1670	500	3910	10	1	32343933	1805	797.14	0.96	12	0.00	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	1.01	N	472850	500	161 억	67662	N	N	20	N	N
114	20240607	161212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-30	5	-0.53	181414340	32583	40.81	5620	5670	5520	7300	3940	5620	5567.76	0.23	-5374	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1808	798.57	0.97	12	0.10	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	1.01	N	472850	500	161 억	73035	N	N	20	N	N
115	20240607	151228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-50	5	-0.89	171140120	30739	38.50	5620	5670	5520	7300	3940	5620	5567.52	0.23	-4767	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1802	795.71	0.96	12	0.10	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	1.01	N	472850	500	161 억	73035	N	N	0	N	N
116	20240607	141212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-90	5	-1.60	142593330	25588	32.05	5620	5670	5520	7300	3940	5620	5572.66	0.23	-4484	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1789	790.00	0.96	12	0.08	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	1.01	N	472850	500	161 억	73035	N	N	0	N	N
117	20240607	131213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-30	5	-0.53	72175670	12916	16.18	5620	5670	5540	7300	3940	5620	5588.08	0.23	-2669	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	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	1.01	N	472850	500	161 억	73035	N	N	0	N	N
118	20240607	121218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-50	5	-0.89	57986840	10371	12.99	5620	5670	5540	7300	3940	5620	5591.25	0.23	-2410	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1802	795.71	0.96	12	0.03	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	1.01	N	472850	500	161 억	73035	N	N	0	N	N
119	20240607	111158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	20	2	0.36	24344180	4329	5.42	5620	5670	5600	7300	3940	5620	5623.51	0.23	-871	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1824	805.71	0.97	12	0.01	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	1.01	N	472850	500	161 억	73035	N	N	0	N	N
120	20240607	101218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-20	5	-0.36	19972310	3550	4.45	5620	5670	5600	7300	3940	5620	5626.00	0.23	-584	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1811	800.00	0.97	12	0.01	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	1.01	N	472850	500	161 억	73035	N	N	0	N	N
121	20240607	091217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5620	0	3	0.00	4866930	866	1.08	5620	5630	5620	7300	3940	5620	5620.01	0.23	14	5826	5722	5626	5522	5426	5675	5475	162	1680	500	3930	10	1	32343933	1818	802.86	0.97	12	0.00	7.00	5788.00	11180	20240202	-49.73	5260	20240416	6.84	11180	-49.73	20240202	5260	6.84	20240416	11180	-49.73	20240202	5260	6.84	20240416	1.01	N	472850	500	161 억	73035	N	N	0	N	N
122	20240605	161212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5620	-20	5	-0.35	443672810	79328	127.77	5640	5730	5530	7330	3950	5640	5592.70	0.20	7640	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1818	802.86	0.97	12	0.25	7.00	5788.00	11180	20240202	-49.73	5260	20240416	6.84	11180	-49.73	20240202	5260	6.84	20240416	11180	-49.73	20240202	5260	6.84	20240416	0.99	N	472850	500	161 억	65386	N	N	15	N	N
123	20240605	151210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	-10	5	-0.18	425302060	76067	122.52	5640	5730	5530	7330	3950	5640	5591.15	0.20	6520	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1821	804.29	0.97	12	0.24	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
124	20240605	141210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-60	5	-1.06	378885970	67773	109.16	5640	5730	5530	7330	3950	5640	5590.51	0.20	2666	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
125	20240605	131210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-40	5	-0.71	296270130	52961	85.30	5640	5730	5530	7330	3950	5640	5594.12	0.20	-1682	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1811	800.00	0.97	12	0.16	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
126	20240605	121207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-40	5	-0.71	271029270	48452	78.04	5640	5730	5530	7330	3950	5640	5593.77	0.20	-2031	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1811	800.00	0.97	12	0.15	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
127	20240605	111209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-60	5	-1.06	225350710	40236	64.81	5640	5730	5550	7330	3950	5640	5600.72	0.20	-3989	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1805	797.14	0.96	12	0.12	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
128	20240605	101205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-50	5	-0.89	118818410	21166	34.09	5640	5730	5560	7330	3950	5640	5613.64	0.20	-4494	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1808	798.57	0.97	12	0.07	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	0.99	N	472850	500	161 억	65386	N	N	15	N	N
129	20240605	091206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	50	2	0.89	14123780	2494	4.02	5640	5730	5640	7330	3950	5640	5663.10	0.20	39	5780	5710	5650	5580	5520	5680	5550	162	1690	500	3940	10	1	32343933	1840	812.86	0.98	12	0.01	7.00	5788.00	11180	20240202	-49.11	5260	20240416	8.17	11180	-49.11	20240202	5260	8.17	20240416	11180	-49.11	20240202	5260	8.17	20240416	0.99	N	472850	500	161 억	65386	N	N	15	N	N
130	20240604	161155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	-60	5	-1.05	350126680	62085	68.80	5670	5720	5590	7410	3990	5700	5639.47	0.26	-14012	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1824	805.71	0.97	12	0.19	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	0.98	N	472850	500	161 억	83535	N	N	15	N	N
131	20240604	151157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5660	-40	5	-0.70	346453380	61434	68.08	5670	5720	5590	7410	3990	5700	5639.44	0.26	-14021	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1831	808.57	0.98	12	0.19	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	0.98	N	472850	500	161 억	83535	N	N	3	N	N
132	20240604	141159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	-50	5	-0.88	304908800	54076	59.92	5670	5720	5590	7410	3990	5700	5638.52	0.26	-14180	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1827	807.14	0.98	12	0.17	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	0.98	N	472850	500	161 억	83535	N	N	3	N	N
133	20240604	131156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5680	-20	5	-0.35	254380060	45137	50.02	5670	5720	5590	7410	3990	5700	5635.73	0.26	-15396	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1837	811.43	0.98	12	0.14	7.00	5788.00	11180	20240202	-49.19	5260	20240416	7.98	11180	-49.19	20240202	5260	7.98	20240416	11180	-49.19	20240202	5260	7.98	20240416	0.98	N	472850	500	161 억	83535	N	N	3	N	N
134	20240604	121154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	10	2	0.18	230107650	40865	45.28	5670	5720	5590	7410	3990	5700	5630.92	0.26	-14873	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1847	815.71	0.99	12	0.13	7.00	5788.00	11180	20240202	-48.93	5260	20240416	8.56	11180	-48.93	20240202	5260	8.56	20240416	11180	-48.93	20240202	5260	8.56	20240416	0.98	N	472850	500	161 억	83535	N	N	3	N	N
135	20240604	111150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	-60	5	-1.05	179416400	31936	35.39	5670	5670	5590	7410	3990	5700	5618.00	0.26	-15767	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1824	805.71	0.97	12	0.10	7.00	5788.00	11180	20240202	-49.55	5260	20240416	7.22	11180	-49.55	20240202	5260	7.22	20240416	11180	-49.55	20240202	5260	7.22	20240416	0.98	N	472850	500	161 억	83535	N	N	3	N	N
136	20240604	101154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	-70	5	-1.23	144552230	25749	28.53	5670	5670	5590	7410	3990	5700	5613.90	0.26	-13643	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1821	804.29	0.97	12	0.08	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	0.98	N	472850	500	161 억	83535	N	N	3	N	N
137	20240604	091152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	-70	5	-1.23	22771690	4039	4.48	5670	5670	5620	7410	3990	5700	5637.95	0.26	-369	5893	5796	5693	5596	5493	5845	5645	162	1710	500	3990	10	1	32343933	1821	804.29	0.97	12	0.01	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	0.98	N	472850	500	161 억	83535	N	N	3	N	N
138	20240603	161139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5700	50	2	0.88	499521750	88082	70.63	5650	5790	5590	7340	3960	5650	5671.10	0.23	10183	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1844	814.29	0.98	12	0.27	7.00	5788.00	11180	20240202	-49.02	5260	20240416	8.37	11180	-49.02	20240202	5260	8.37	20240416	11180	-49.02	20240202	5260	8.37	20240416	1.00	N	472850	500	161 억	73967	N	N	3	N	N
139	20240603	151140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5680	30	2	0.53	494374540	87178	69.90	5650	5790	5590	7340	3960	5650	5670.86	0.23	10070	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1837	811.43	0.98	12	0.27	7.00	5788.00	11180	20240202	-49.19	5260	20240416	7.98	11180	-49.19	20240202	5260	7.98	20240416	11180	-49.19	20240202	5260	7.98	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N
140	20240603	141139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5680	30	2	0.53	371484720	65604	52.60	5650	5790	5590	7340	3960	5650	5662.53	0.23	738	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1837	811.43	0.98	12	0.20	7.00	5788.00	11180	20240202	-49.19	5260	20240416	7.98	11180	-49.19	20240202	5260	7.98	20240416	11180	-49.19	20240202	5260	7.98	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N
141	20240603	131140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	-40	5	-0.71	346453230	61165	49.04	5650	5790	5590	7340	3960	5650	5664.24	0.23	305	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1814	801.43	0.97	12	0.19	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	1.00	N	472850	500	161 억	73967	N	N	0	N	N
142	20240603	121139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	0	3	0.00	266203830	46902	37.61	5650	5790	5620	7340	3960	5650	5675.75	0.23	5141	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1827	807.14	0.98	12	0.15	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N
143	20240603	111133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	0	3	0.00	234883210	41353	33.16	5650	5790	5620	7340	3960	5650	5679.96	0.23	6066	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1827	807.14	0.98	12	0.13	7.00	5788.00	11180	20240202	-49.46	5260	20240416	7.41	11180	-49.46	20240202	5260	7.41	20240416	11180	-49.46	20240202	5260	7.41	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N
144	20240603	101126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	80	2	1.42	112251550	19727	15.82	5650	5790	5620	7340	3960	5650	5690.25	0.23	7281	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1853	818.57	0.99	12	0.06	7.00	5788.00	11180	20240202	-48.75	5260	20240416	8.94	11180	-48.75	20240202	5260	8.94	20240416	11180	-48.75	20240202	5260	8.94	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N
145	20240603	091126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	40	2	0.71	29811760	5275	4.23	5650	5690	5620	7340	3960	5650	5651.52	0.23	144	5936	5792	5706	5562	5476	5865	5635	162	1690	500	3950	10	1	32343933	1840	812.86	0.98	12	0.02	7.00	5788.00	11180	20240202	-49.11	5260	20240416	8.17	11180	-49.11	20240202	5260	8.17	20240416	11180	-49.11	20240202	5260	8.17	20240416	1.00	N	472850	500	161 억	73967	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History