KissMeData/306040/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	161114	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10720	20	2	0.19	372830900	35019	86.38	10700	10800	10470	13910	7490	10700	10646.53	2.37	0	11255	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1058	3.64	0.81	12	0.35	2946.00	13238.00	23600	20220816	-54.58	10340	20230726	3.68	18590	-42.33	20230126	10340	3.68	20230726	23600	-54.58	20220816	10340	3.68	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
3	20230731	151113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10720	20	2	0.19	368740900	34638	85.44	10700	10800	10470	13910	7490	10700	10645.56	2.37	0	10989	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1058	3.64	0.81	12	0.35	2946.00	13238.00	23600	20220816	-54.58	10340	20230726	3.68	18590	-42.33	20230126	10340	3.68	20230726	23600	-54.58	20220816	10340	3.68	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
4	20230731	141120	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10680	-20	5	-0.19	315334010	29631	73.09	10700	10800	10470	13910	7490	10700	10642.03	2.37	0	10163	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1054	3.63	0.81	12	0.30	2946.00	13238.00	23600	20220816	-54.75	10340	20230726	3.29	18590	-42.55	20230126	10340	3.29	20230726	23600	-54.75	20220816	10340	3.29	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
5	20230731	131120	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10730	30	2	0.28	304098310	28585	70.51	10700	10800	10470	13910	7490	10700	10638.39	2.37	0	10004	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1059	3.64	0.81	12	0.29	2946.00	13238.00	23600	20220816	-54.53	10340	20230726	3.77	18590	-42.28	20230126	10340	3.77	20230726	23600	-54.53	20220816	10340	3.77	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
6	20230731	121130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10690	-10	5	-0.09	284575070	26762	66.01	10700	10800	10470	13910	7490	10700	10633.55	2.37	0	9279	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1055	3.63	0.81	12	0.27	2946.00	13238.00	23600	20220816	-54.70	10340	20230726	3.38	18590	-42.50	20230126	10340	3.38	20230726	23600	-54.70	20220816	10340	3.38	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
7	20230731	111130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10670	-30	5	-0.28	234731740	22109	54.53	10700	10750	10470	13910	7490	10700	10617.02	2.37	0	8485	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1053	3.62	0.81	12	0.22	2946.00	13238.00	23600	20220816	-54.79	10340	20230726	3.19	18590	-42.60	20230126	10340	3.19	20230726	23600	-54.79	20220816	10340	3.19	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
8	20230731	101128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10660	-40	5	-0.37	159597110	15067	37.16	10700	10700	10470	13910	7490	10700	10592.49	2.37	0	3030	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1052	3.62	0.81	12	0.15	2946.00	13238.00	23600	20220816	-54.83	10340	20230726	3.09	18590	-42.66	20230126	10340	3.09	20230726	23600	-54.83	20220816	10340	3.09	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
9	20230731	091116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10700	0	3	0.00	17590800	1644	4.06	10700	10700	10700	13910	7490	10700	10700.00	2.37	0	117	11146	10922	10746	10522	10346	10835	10435	49	3210	500	7490	10	1	9865828	1056	3.63	0.81	12	0.02	2946.00	13238.00	23600	20220816	-54.66	10340	20230726	3.48	18590	-42.44	20230126	10340	3.48	20230726	23600	-54.66	20220816	10340	3.48	20230726	1.55	N	306040	500	49 억	233350	N	N	0	N	N
10	20230728	161118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10700	-220	5	-2.01	432800020	40510	236.54	10920	10970	10570	14190	7650	10920	10683.78	2.27	0	-4064	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1056	3.63	0.81	12	0.41	2946.00	13238.00	23600	20220816	-54.66	10340	20230726	3.48	18590	-42.44	20230126	10340	3.48	20230726	23600	-54.66	20220816	10340	3.48	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
11	20230728	151116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10600	-320	5	-2.93	368230180	34475	201.30	10920	10970	10570	14190	7650	10920	10681.08	2.27	0	-4686	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1046	3.60	0.80	12	0.35	2946.00	13238.00	23600	20220816	-55.08	10340	20230726	2.51	18590	-42.98	20230126	10340	2.51	20230726	23600	-55.08	20220816	10340	2.51	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
12	20230728	141113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10590	-330	5	-3.02	317695050	29704	173.44	10920	10970	10570	14190	7650	10920	10695.36	2.27	0	-4798	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1045	3.59	0.80	12	0.30	2946.00	13238.00	23600	20220816	-55.13	10340	20230726	2.42	18590	-43.03	20230126	10340	2.42	20230726	23600	-55.13	20220816	10340	2.42	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
13	20230728	131118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10600	-320	5	-2.93	229961920	21429	125.13	10920	10970	10590	14190	7650	10920	10731.34	2.27	0	-3622	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1046	3.60	0.80	12	0.22	2946.00	13238.00	23600	20220816	-55.08	10340	20230726	2.51	18590	-42.98	20230126	10340	2.51	20230726	23600	-55.08	20220816	10340	2.51	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
14	20230728	121115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10730	-190	5	-1.74	139966330	12977	75.77	10920	10970	10700	14190	7650	10920	10785.72	2.27	0	-2288	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1059	3.64	0.81	12	0.13	2946.00	13238.00	23600	20220816	-54.53	10340	20230726	3.77	18590	-42.28	20230126	10340	3.77	20230726	23600	-54.53	20220816	10340	3.77	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
15	20230728	111122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10850	-70	5	-0.64	79447630	7342	42.87	10920	10970	10740	14190	7650	10920	10820.98	2.27	0	-811	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1070	3.68	0.82	12	0.07	2946.00	13238.00	23600	20220816	-54.03	10340	20230726	4.93	18590	-41.64	20230126	10340	4.93	20230726	23600	-54.03	20220816	10340	4.93	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
16	20230728	101112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10780	-140	5	-1.28	37141720	3433	20.05	10920	10930	10740	14190	7650	10920	10819.03	2.27	0	154	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1064	3.66	0.81	12	0.03	2946.00	13238.00	23600	20220816	-54.32	10340	20230726	4.26	18590	-42.01	20230126	10340	4.26	20230726	23600	-54.32	20220816	10340	4.26	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
17	20230728	091121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10920	0	3	0.00	578870	53	0.31	10920	10930	10920	14190	7650	10920	10922.08	2.27	0	10	11306	11112	10846	10652	10386	11210	10750	49	3270	500	7640	10	1	9865828	1077	3.71	0.82	12	0.00	2946.00	13238.00	23600	20220816	-53.73	10340	20230726	5.61	18590	-41.26	20230126	10340	5.61	20230726	23600	-53.73	20220816	10340	5.61	20230726	1.58	N	306040	500	49 억	224428	N	N	0	N	N
18	20230727	161112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10920	170	2	1.58	180856730	16655	14.79	10590	11040	10580	13970	7530	10750	10859.00	2.26	-7432	1667	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1077	3.71	0.82	12	0.17	2946.00	13238.00	23600	20220816	-53.73	10340	20230726	5.61	18590	-41.26	20230126	10340	5.61	20230726	23600	-53.73	20220816	10340	5.61	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
19	20230727	151112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10850	100	2	0.93	176499770	16256	14.44	10590	11040	10580	13970	7530	10750	10857.52	2.26	-7432	1514	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1070	3.68	0.82	12	0.16	2946.00	13238.00	23600	20220816	-54.03	10340	20230726	4.93	18590	-41.64	20230126	10340	4.93	20230726	23600	-54.03	20220816	10340	4.93	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
20	20230727	141107	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10890	140	2	1.30	149269790	13748	12.21	10590	11040	10580	13970	7530	10750	10857.56	2.26	-7432	1253	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1074	3.70	0.82	12	0.14	2946.00	13238.00	23600	20220816	-53.86	10340	20230726	5.32	18590	-41.42	20230126	10340	5.32	20230726	23600	-53.86	20220816	10340	5.32	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
21	20230727	131106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10880	130	2	1.21	140917170	12981	11.53	10590	11040	10580	13970	7530	10750	10855.65	2.26	-7432	1555	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1073	3.69	0.82	12	0.13	2946.00	13238.00	23600	20220816	-53.90	10340	20230726	5.22	18590	-41.47	20230126	10340	5.22	20230726	23600	-53.90	20220816	10340	5.22	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
22	20230727	121108	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10860	110	2	1.02	129741700	11955	10.62	10590	11040	10580	13970	7530	10750	10852.51	2.26	-7432	1224	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1071	3.69	0.82	12	0.12	2946.00	13238.00	23600	20220816	-53.98	10340	20230726	5.03	18590	-41.58	20230126	10340	5.03	20230726	23600	-53.98	20220816	10340	5.03	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
23	20230727	111111	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10900	150	2	1.40	112066280	10336	9.18	10590	11040	10580	13970	7530	10750	10842.33	2.26	-7432	1264	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1075	3.70	0.82	12	0.10	2946.00	13238.00	23600	20220816	-53.81	10340	20230726	5.42	18590	-41.37	20230126	10340	5.42	20230726	23600	-53.81	20220816	10340	5.42	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
24	20230727	101108	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10950	200	2	1.86	89591870	8286	7.36	10590	11040	10580	13970	7530	10750	10812.44	2.26	-7432	1026	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1080	3.72	0.83	12	0.08	2946.00	13238.00	23600	20220816	-53.60	10340	20230726	5.90	18590	-41.10	20230126	10340	5.90	20230726	23600	-53.60	20220816	10340	5.90	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
25	20230727	091107	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10810	60	2	0.56	41304660	3877	3.44	10590	10820	10580	13970	7530	10750	10653.77	2.26	-7432	1179	11356	11052	10696	10392	10036	10875	10215	49	3220	500	7520	10	1	9865828	1066	3.67	0.82	12	0.04	2946.00	13238.00	23600	20220816	-54.19	10340	20230726	4.55	18590	-41.85	20230126	10340	4.55	20230726	23600	-54.19	20220816	10340	4.55	20230726	1.54	N	306040	500	49 억	222577	N	N	0	N	N
26	20230726	161105	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10750	-270	5	-2.45	1191955430	112612	229.93	11000	11000	10340	14320	7720	11020	10584.54	2.33	0	-7427	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1061	3.65	0.81	12	1.14	2946.00	13238.00	23600	20220816	-54.45	10340	20230726	3.97	18590	-42.17	20230126	10340	3.97	20230726	23600	-54.45	20220816	10340	3.97	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
27	20230726	151111	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10600	-420	5	-3.81	1137243370	107512	219.52	11000	11000	10340	14320	7720	11020	10577.83	2.33	0	-6895	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1046	3.60	0.80	12	1.09	2946.00	13238.00	23600	20220816	-55.08	10340	20230726	2.51	18590	-42.98	20230126	10340	2.51	20230726	23600	-55.08	20220816	10340	2.51	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
28	20230726	141102	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10440	-580	5	-5.26	1001332440	94663	193.28	11000	11000	10340	14320	7720	11020	10577.87	2.33	0	-7454	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1030	3.54	0.79	12	0.96	2946.00	13238.00	23600	20220816	-55.76	10340	20230726	0.97	18590	-43.84	20230126	10340	0.97	20230726	23600	-55.76	20220816	10340	0.97	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
29	20230726	131059	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10430	-590	5	-5.35	682884350	64027	130.73	11000	11000	10370	14320	7720	11020	10665.57	2.33	0	-10501	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1029	3.54	0.79	12	0.65	2946.00	13238.00	23600	20220816	-55.81	10370	20230726	0.58	18590	-43.89	20230126	10370	0.58	20230726	23600	-55.81	20220816	10370	0.58	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
30	20230726	121102	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10560	-460	5	-4.17	612491140	57299	116.99	11000	11000	10460	14320	7720	11020	10689.39	2.33	0	-8417	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1042	3.58	0.80	12	0.58	2946.00	13238.00	23600	20220816	-55.25	10460	20230726	0.96	18590	-43.20	20230126	10460	0.96	20230726	23600	-55.25	20220816	10460	0.96	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
31	20230726	111057	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10600	-420	5	-3.81	494447510	46112	94.15	11000	11000	10600	14320	7720	11020	10722.75	2.33	0	-9306	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1046	3.60	0.80	12	0.47	2946.00	13238.00	23600	20220816	-55.08	10600	20230726	0.00	18590	-42.98	20230126	10600	0.00	20230726	23600	-55.08	20220816	10600	0.00	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
32	20230726	101105	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10680	-340	5	-3.09	291441560	27118	55.37	11000	11000	10680	14320	7720	11020	10747.16	2.33	0	-1864	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1054	3.63	0.81	12	0.27	2946.00	13238.00	23600	20220816	-54.75	10680	20230726	0.00	18590	-42.55	20230126	10680	0.00	20230726	23600	-54.75	20220816	10680	0.00	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
33	20230726	091059	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10760	-260	5	-2.36	34489540	3179	6.49	11000	11000	10750	14320	7720	11020	10849.18	2.33	0	-1125	11633	11326	11073	10766	10513	11200	10640	49	3300	500	7710	10	1	9865828	1062	3.65	0.81	12	0.03	2946.00	13238.00	23600	20220816	-54.41	10750	20230726	0.09	18590	-42.12	20230126	10750	0.09	20230726	23600	-54.41	20220816	10750	0.09	20230726	1.47	N	306040	500	49 억	230009	N	N	0	N	N
34	20230725	161057	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11020	-360	5	-3.16	540664630	48925	108.02	11380	11380	10820	14790	7970	11380	11050.95	2.36	0	-872	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1087	3.74	0.83	12	0.50	2946.00	13238.00	23600	20220816	-53.31	10820	20230725	1.85	18590	-40.72	20230126	10820	1.85	20230725	23600	-53.31	20220816	10820	1.85	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
35	20230725	151045	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10970	-410	5	-3.60	529949260	47949	105.86	11380	11380	10820	14790	7970	11380	11052.35	2.36	0	-855	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1082	3.72	0.83	12	0.49	2946.00	13238.00	23600	20220816	-53.52	10820	20230725	1.39	18590	-40.99	20230126	10820	1.39	20230725	23600	-53.52	20220816	10820	1.39	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
36	20230725	141042	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10990	-390	5	-3.43	450506760	40721	89.90	11380	11380	10820	14790	7970	11380	11063.25	2.36	0	-1112	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1084	3.73	0.83	12	0.41	2946.00	13238.00	23600	20220816	-53.43	10820	20230725	1.57	18590	-40.88	20230126	10820	1.57	20230725	23600	-53.43	20220816	10820	1.57	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
37	20230725	131054	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11050	-330	5	-2.90	383515990	34651	76.50	11380	11380	10820	14790	7970	11380	11067.96	2.36	0	-1192	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1090	3.75	0.83	12	0.35	2946.00	13238.00	23600	20220816	-53.18	10820	20230725	2.13	18590	-40.56	20230126	10820	2.13	20230725	23600	-53.18	20220816	10820	2.13	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
38	20230725	121053	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11070	-310	5	-2.72	326343030	29481	65.09	11380	11380	10820	14790	7970	11380	11069.61	2.36	0	-93	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1092	3.76	0.84	12	0.30	2946.00	13238.00	23600	20220816	-53.09	10820	20230725	2.31	18590	-40.45	20230126	10820	2.31	20230725	23600	-53.09	20220816	10820	2.31	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
39	20230725	111051	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11130	-250	5	-2.20	277919760	25116	55.45	11380	11380	10820	14790	7970	11380	11065.45	2.36	0	-64	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1098	3.78	0.84	12	0.25	2946.00	13238.00	23600	20220816	-52.84	10820	20230725	2.87	18590	-40.13	20230126	10820	2.87	20230725	23600	-52.84	20220816	10820	2.87	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
40	20230725	101050	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11140	-240	5	-2.11	231312380	20929	46.21	11380	11380	10820	14790	7970	11380	11052.24	2.36	0	-1280	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1099	3.78	0.84	12	0.21	2946.00	13238.00	23600	20220816	-52.80	10820	20230725	2.96	18590	-40.08	20230126	10820	2.96	20230725	23600	-52.80	20220816	10820	2.96	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
41	20230725	091049	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11120	-260	5	-2.28	13631620	1216	2.68	11380	11380	11120	14790	7970	11380	11210.21	2.36	0	-910	11980	11680	11450	11150	10920	11565	11035	49	3410	500	7960	10	1	9865828	1097	3.77	0.84	12	0.01	2946.00	13238.00	23600	20220816	-52.88	11120	20230725	0.00	18590	-40.18	20230126	11120	0.00	20230725	23600	-52.88	20220816	11120	0.00	20230725	1.48	N	306040	500	49 억	232357	N	N	0	N	N
42	20230724	161052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11380	-420	5	-3.56	514924230	45246	435.14	11710	11750	11220	15340	8260	11800	11380.55	2.35	0	151	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1123	3.86	0.86	12	0.46	2946.00	13238.00	23600	20220816	-51.78	11220	20230724	1.43	18590	-38.78	20230126	11220	1.43	20230724	23600	-51.78	20220816	11220	1.43	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
43	20230724	151047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11330	-470	5	-3.98	504346110	44314	426.18	11710	11750	11220	15340	8260	11800	11381.19	2.35	0	387	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1118	3.85	0.86	12	0.45	2946.00	13238.00	23600	20220816	-51.99	11220	20230724	0.98	18590	-39.05	20230126	11220	0.98	20230724	23600	-51.99	20220816	11220	0.98	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
44	20230724	141045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11240	-560	5	-4.75	432197980	37904	364.53	11710	11750	11220	15340	8260	11800	11402.44	2.35	0	777	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1109	3.82	0.85	12	0.38	2946.00	13238.00	23600	20220816	-52.37	11220	20230724	0.18	18590	-39.54	20230126	11220	0.18	20230724	23600	-52.37	20220816	11220	0.18	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
45	20230724	131045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11360	-440	5	-3.73	403609070	35366	340.12	11710	11750	11260	15340	8260	11800	11412.35	2.35	0	1140	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1121	3.86	0.86	12	0.36	2946.00	13238.00	23600	20220816	-51.86	11260	20230724	0.89	18590	-38.89	20230126	11260	0.89	20230724	23600	-51.86	20220816	11260	0.89	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
46	20230724	121047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11410	-390	5	-3.31	319161030	27891	268.23	11710	11750	11310	15340	8260	11800	11443.15	2.35	0	1814	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1126	3.87	0.86	12	0.28	2946.00	13238.00	23600	20220816	-51.65	11310	20230724	0.88	18590	-38.62	20230126	11310	0.88	20230724	23600	-51.65	20220816	11310	0.88	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
47	20230724	111052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11390	-410	5	-3.47	266434090	23251	223.61	11710	11750	11380	15340	8260	11800	11459.04	2.35	0	2531	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1124	3.87	0.86	12	0.24	2946.00	13238.00	23600	20220816	-51.74	11380	20230724	0.09	18590	-38.73	20230126	11380	0.09	20230724	23600	-51.74	20220816	11380	0.09	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
48	20230724	101040	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11430	-370	5	-3.14	183768730	16007	153.94	11710	11750	11400	15340	8260	11800	11480.52	2.35	0	3099	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1128	3.88	0.86	12	0.16	2946.00	13238.00	23600	20220816	-51.57	11400	20230724	0.26	18590	-38.52	20230126	11400	0.26	20230724	23600	-51.57	20220816	11400	0.26	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
49	20230724	091048	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11630	-170	5	-1.44	24496030	2097	20.17	11710	11750	11630	15340	8260	11800	11681.46	2.35	0	-1216	11920	11860	11800	11740	11680	11890	11770	49	3540	500	8260	10	1	9865828	1147	3.95	0.88	12	0.02	2946.00	13238.00	23600	20220816	-50.72	11630	20230724	0.00	18590	-37.44	20230126	11630	0.00	20230724	23600	-50.72	20220816	11630	0.00	20230724	1.51	N	306040	500	49 억	231944	N	N	0	N	N
50	20230721	161036	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11800	-80	5	-0.67	122349410	10388	63.20	11770	11860	11740	15440	8320	11880	11777.74	2.36	0	-631	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1164	4.01	0.89	12	0.11	2946.00	13238.00	23600	20220816	-50.00	11740	20230721	0.51	18590	-36.53	20230126	11740	0.51	20230721	23600	-50.00	20220816	11740	0.51	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
51	20230721	151038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11770	-110	5	-0.93	119153640	10117	61.55	11770	11860	11740	15440	8320	11880	11777.57	2.36	0	-627	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1161	4.00	0.89	12	0.10	2946.00	13238.00	23600	20220816	-50.13	11740	20230721	0.26	18590	-36.69	20230126	11740	0.26	20230721	23600	-50.13	20220816	11740	0.26	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
52	20230721	141033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11770	-110	5	-0.93	88727440	7528	45.80	11770	11860	11760	15440	8320	11880	11786.32	2.36	0	-517	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1161	4.00	0.89	12	0.08	2946.00	13238.00	23600	20220816	-50.13	11760	20230721	0.09	18590	-36.69	20230126	11760	0.09	20230721	23600	-50.13	20220816	11760	0.09	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
53	20230721	131039	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11790	-90	5	-0.76	57952440	4915	29.90	11770	11860	11770	15440	8320	11880	11790.93	2.36	0	-430	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1163	4.00	0.89	12	0.05	2946.00	13238.00	23600	20220816	-50.04	11770	20230721	0.17	18590	-36.58	20230126	11770	0.17	20230721	23600	-50.04	20220816	11770	0.17	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
54	20230721	121051	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11810	-70	5	-0.59	30299310	2571	15.64	11770	11860	11770	15440	8320	11880	11785.03	2.36	0	-44	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1165	4.01	0.89	12	0.03	2946.00	13238.00	23600	20220816	-49.96	11770	20230721	0.34	18590	-36.47	20230126	11770	0.34	20230721	23600	-49.96	20220816	11770	0.34	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
55	20230721	111047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11800	-80	5	-0.67	29012990	2462	14.98	11770	11860	11770	15440	8320	11880	11784.32	2.36	0	-44	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1164	4.01	0.89	12	0.02	2946.00	13238.00	23600	20220816	-50.00	11770	20230721	0.25	18590	-36.53	20230126	11770	0.25	20230721	23600	-50.00	20220816	11770	0.25	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
56	20230721	101046	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11810	-70	5	-0.59	19423210	1649	10.03	11770	11860	11770	15440	8320	11880	11778.78	2.36	0	-43	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1165	4.01	0.89	12	0.02	2946.00	13238.00	23600	20220816	-49.96	11770	20230721	0.34	18590	-36.47	20230126	11770	0.34	20230721	23600	-49.96	20220816	11770	0.34	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
57	20230721	091042	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11850	-30	5	-0.25	1595630	135	0.82	11770	11860	11770	15440	8320	11880	11819.48	2.36	0	-44	12073	11976	11873	11776	11673	11925	11725	49	3560	500	8310	10	1	9865828	1169	4.02	0.90	12	0.00	2946.00	13238.00	23600	20220816	-49.79	11770	20230721	0.68	18590	-36.26	20230126	11770	0.68	20230721	23600	-49.79	20220816	11770	0.68	20230721	1.49	N	306040	500	49 억	232575	N	N	0	N	N
58	20230720	161032	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11880	-50	5	-0.42	194382050	16435	94.34	11930	11970	11770	15500	8360	11930	11827.27	2.35	0	-2705	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1172	4.03	0.90	12	0.17	2946.00	13238.00	23600	20220816	-49.66	11770	20230720	0.93	18590	-36.09	20230126	11770	0.93	20230720	23600	-49.66	20220816	11770	0.93	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
59	20230720	151033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11790	-140	5	-1.17	183293350	15499	88.97	11930	11970	11770	15500	8360	11930	11826.14	2.35	0	-2224	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1163	4.00	0.89	12	0.16	2946.00	13238.00	23600	20220816	-50.04	11770	20230720	0.17	18590	-36.58	20230126	11770	0.17	20230720	23600	-50.04	20220816	11770	0.17	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
60	20230720	141031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11890	-40	5	-0.34	122913230	10384	59.61	11930	11970	11790	15500	8360	11930	11836.79	2.35	0	-1629	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1173	4.04	0.90	12	0.11	2946.00	13238.00	23600	20220816	-49.62	11790	20230720	0.85	18590	-36.04	20230126	11790	0.85	20230720	23600	-49.62	20220816	11790	0.85	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
61	20230720	131033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11860	-70	5	-0.59	91047740	7700	44.20	11930	11930	11790	15500	8360	11930	11824.38	2.35	0	-255	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1170	4.03	0.90	12	0.08	2946.00	13238.00	23600	20220816	-49.75	11790	20230720	0.59	18590	-36.20	20230126	11790	0.59	20230720	23600	-49.75	20220816	11790	0.59	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
62	20230720	121041	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11850	-80	5	-0.67	82548850	6984	40.09	11930	11930	11790	15500	8360	11930	11819.71	2.35	0	267	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1169	4.02	0.90	12	0.07	2946.00	13238.00	23600	20220816	-49.79	11790	20230720	0.51	18590	-36.26	20230126	11790	0.51	20230720	23600	-49.79	20220816	11790	0.51	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
63	20230720	111037	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11850	-80	5	-0.67	74814890	6332	36.35	11930	11930	11790	15500	8360	11930	11815.36	2.35	0	682	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1169	4.02	0.90	12	0.06	2946.00	13238.00	23600	20220816	-49.79	11790	20230720	0.51	18590	-36.26	20230126	11790	0.51	20230720	23600	-49.79	20220816	11790	0.51	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
64	20230720	101025	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11790	-140	5	-1.17	57789560	4890	28.07	11930	11930	11790	15500	8360	11930	11817.91	2.35	0	1067	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1163	4.00	0.89	12	0.05	2946.00	13238.00	23600	20220816	-50.04	11790	20230720	0.00	18590	-36.58	20230126	11790	0.00	20230720	23600	-50.04	20220816	11790	0.00	20230720	1.51	N	306040	500	49 억	231731	N	N	0	N	N
65	20230720	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	11820	-110	5	-0.92	2318890	196	1.13	11930	11930	11810	15500	8360	11930	11831.07	2.35	0	0	12243	12086	11943	11786	11643	12015	11715	49	3570	500	8350	10	1	9865828	1166	4.01	0.89	12	0.00	2946.00	13238.00	23600	20220816	-49.92	11800	20230719	0.17	18590	-36.42	20230126	11800	0.17	20230719	23600	-49.92	20220816	11800	0.17	20230719	1.51	N	306040	500	49 억	231731	N	N	0	N	N
66	20230719	161047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11930	-70	5	-0.58	206944160	17420	45.73	12000	12100	11800	15600	8400	12000	11879.37	2.38	0	-2868	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1177	4.05	0.90	12	0.18	2946.00	13238.00	23600	20220816	-49.45	11800	20230719	1.10	18590	-35.83	20230126	11800	1.10	20230719	23600	-49.45	20220816	11800	1.10	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
67	20230719	151046	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11880	-120	5	-1.00	201804950	16989	44.60	12000	12100	11800	15600	8400	12000	11878.57	2.38	0	-2868	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1172	4.03	0.90	12	0.17	2946.00	13238.00	23600	20220816	-49.66	11800	20230719	0.68	18590	-36.09	20230126	11800	0.68	20230719	23600	-49.66	20220816	11800	0.68	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
68	20230719	141050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11930	-70	5	-0.58	186434290	15699	41.22	12000	12100	11800	15600	8400	12000	11875.55	2.38	0	-2709	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1177	4.05	0.90	12	0.16	2946.00	13238.00	23600	20220816	-49.45	11800	20230719	1.10	18590	-35.83	20230126	11800	1.10	20230719	23600	-49.45	20220816	11800	1.10	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
69	20230719	131035	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11950	-50	5	-0.42	170080890	14329	37.62	12000	12100	11800	15600	8400	12000	11869.70	2.38	0	-2364	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1179	4.06	0.90	12	0.15	2946.00	13238.00	23600	20220816	-49.36	11800	20230719	1.27	18590	-35.72	20230126	11800	1.27	20230719	23600	-49.36	20220816	11800	1.27	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
70	20230719	121053	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11830	-170	5	-1.42	137743170	11604	30.47	12000	12100	11800	15600	8400	12000	11870.32	2.38	0	-2577	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1167	4.02	0.89	12	0.12	2946.00	13238.00	23600	20220816	-49.87	11800	20230719	0.25	18590	-36.36	20230126	11800	0.25	20230719	23600	-49.87	20220816	11800	0.25	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
71	20230719	111050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11850	-150	5	-1.25	103241510	8685	22.80	12000	12100	11800	15600	8400	12000	11887.34	2.38	0	-1523	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1169	4.02	0.90	12	0.09	2946.00	13238.00	23600	20220816	-49.79	11800	20230719	0.42	18590	-36.26	20230126	11800	0.42	20230719	23600	-49.79	20220816	11800	0.42	20230719	1.50	N	306040	500	49 억	234592	N	N	0	N	N
72	20230719	101041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	11890	-110	5	-0.92	47404950	3970	10.42	12000	12100	11880	15600	8400	12000	11940.79	2.38	0	-1272	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1173	4.04	0.90	12	0.04	2946.00	13238.00	23600	20220816	-49.62	11860	20230718	0.25	18590	-36.04	20230126	11860	0.25	20230718	23600	-49.62	20220816	11860	0.25	20230718	1.50	N	306040	500	49 억	234592	N	N	0	N	N
73	20230719	091039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12090	90	2	0.75	6818980	571	1.50	12000	12100	11880	15600	8400	12000	11942.17	2.38	0	-8	12373	12186	12023	11836	11673	12105	11755	49	3600	500	8400	10	1	9865828	1193	4.10	0.91	12	0.01	2946.00	13238.00	23600	20220816	-48.77	11860	20230718	1.94	18590	-34.97	20230126	11860	1.94	20230718	23600	-48.77	20220816	11860	1.94	20230718	1.50	N	306040	500	49 억	234592	N	N	0	N	N
74	20230718	161039	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	12000	-110	5	-0.91	454753140	37974	143.79	12110	12210	11860	15740	8480	12110	11975.06	2.39	0	-2335	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1184	4.07	0.91	12	0.38	2946.00	13238.00	23600	20220816	-49.15	11860	20230718	1.18	18590	-35.45	20230126	11860	1.18	20230718	23600	-49.15	20220816	11860	1.18	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
75	20230718	151038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11920	-190	5	-1.57	440606880	36792	139.32	12110	12210	11860	15740	8480	12110	11975.62	2.39	0	-2306	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1176	4.05	0.90	12	0.37	2946.00	13238.00	23600	20220816	-49.49	11860	20230718	0.51	18590	-35.88	20230126	11860	0.51	20230718	23600	-49.49	20220816	11860	0.51	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
76	20230718	141033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11900	-210	5	-1.73	418468280	34937	132.29	12110	12210	11860	15740	8480	12110	11977.80	2.39	0	-2269	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1174	4.04	0.90	12	0.35	2946.00	13238.00	23600	20220816	-49.58	11860	20230718	0.34	18590	-35.99	20230126	11860	0.34	20230718	23600	-49.58	20220816	11860	0.34	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
77	20230718	131034	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11950	-160	5	-1.32	402210420	33572	127.12	12110	12210	11860	15740	8480	12110	11980.53	2.39	0	-2062	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1179	4.06	0.90	12	0.34	2946.00	13238.00	23600	20220816	-49.36	11860	20230718	0.76	18590	-35.72	20230126	11860	0.76	20230718	23600	-49.36	20220816	11860	0.76	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
78	20230718	121044	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11990	-120	5	-0.99	350132160	29209	110.60	12110	12210	11860	15740	8480	12110	11987.13	2.39	0	-2069	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1183	4.07	0.91	12	0.30	2946.00	13238.00	23600	20220816	-49.19	11860	20230718	1.10	18590	-35.50	20230126	11860	1.10	20230718	23600	-49.19	20220816	11860	1.10	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
79	20230718	111042	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	11860	-250	5	-2.06	294921570	24612	93.20	12110	12210	11860	15740	8480	12110	11982.84	2.39	0	-1240	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1170	4.03	0.90	12	0.25	2946.00	13238.00	23600	20220816	-49.75	11860	20230718	0.00	18590	-36.20	20230126	11860	0.00	20230718	23600	-49.75	20220816	11860	0.00	20230718	1.47	N	306040	500	49 억	235902	N	N	0	N	N
80	20230718	101035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12050	-60	5	-0.50	102993520	8531	32.30	12110	12210	11950	15740	8480	12110	12072.85	2.39	0	-101	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1189	4.09	0.91	12	0.09	2946.00	13238.00	23600	20220816	-48.94	11920	20230707	1.09	18590	-35.18	20230126	11920	1.09	20230707	23600	-48.94	20220816	11920	1.09	20230707	1.47	N	306040	500	49 억	235902	N	N	0	N	N
81	20230718	091031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12110	0	3	0.00	230090	19	0.07	12110	12110	12110	15740	8480	12110	12110.00	2.39	0	5	12343	12226	12113	11996	11883	12170	11940	49	3630	500	8470	10	1	9865828	1195	4.11	0.91	12	0.00	2946.00	13238.00	23600	20220816	-48.69	11920	20230707	1.59	18590	-34.86	20230126	11920	1.59	20230707	23600	-48.69	20220816	11920	1.59	20230707	1.47	N	306040	500	49 억	235902	N	N	0	N	N
82	20230717	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12110	-190	5	-1.54	319308090	26407	139.31	12200	12230	12000	15990	8610	12300	12091.80	2.40	0	-9159	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1195	4.11	0.91	12	0.27	2946.00	13238.00	23600	20220816	-48.69	11920	20230707	1.59	18590	-34.86	20230126	11920	1.59	20230707	23600	-48.69	20220816	11920	1.59	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
83	20230717	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12120	-180	5	-1.46	305715020	25282	133.38	12200	12230	12000	15990	8610	12300	12092.20	2.40	0	-8906	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1196	4.11	0.92	12	0.26	2946.00	13238.00	23600	20220816	-48.64	11920	20230707	1.68	18590	-34.80	20230126	11920	1.68	20230707	23600	-48.64	20220816	11920	1.68	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
84	20230717	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12070	-230	5	-1.87	246686580	20405	107.65	12200	12230	12000	15990	8610	12300	12089.52	2.40	0	-5945	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1191	4.10	0.91	12	0.21	2946.00	13238.00	23600	20220816	-48.86	11920	20230707	1.26	18590	-35.07	20230126	11920	1.26	20230707	23600	-48.86	20220816	11920	1.26	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
85	20230717	131022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12010	-290	5	-2.36	195624480	16162	85.27	12200	12230	12010	15990	8610	12300	12103.98	2.40	0	-3341	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1185	4.08	0.91	12	0.16	2946.00	13238.00	23600	20220816	-49.11	11920	20230707	0.76	18590	-35.40	20230126	11920	0.76	20230707	23600	-49.11	20220816	11920	0.76	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
86	20230717	121033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12090	-210	5	-1.71	115604590	9514	50.19	12200	12230	12060	15990	8610	12300	12151.00	2.40	0	107	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1193	4.10	0.91	12	0.10	2946.00	13238.00	23600	20220816	-48.77	11920	20230707	1.43	18590	-34.97	20230126	11920	1.43	20230707	23600	-48.77	20220816	11920	1.43	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
87	20230717	111025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12190	-110	5	-0.89	65223530	5355	28.25	12200	12230	12140	15990	8610	12300	12179.93	2.40	0	159	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1203	4.14	0.92	12	0.05	2946.00	13238.00	23600	20220816	-48.35	11920	20230707	2.27	18590	-34.43	20230126	11920	2.27	20230707	23600	-48.35	20220816	11920	2.27	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
88	20230717	101024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12180	-120	5	-0.98	49209660	4042	21.32	12200	12210	12140	15990	8610	12300	12174.58	2.40	0	172	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1202	4.13	0.92	12	0.04	2946.00	13238.00	23600	20220816	-48.39	11920	20230707	2.18	18590	-34.48	20230126	11920	2.18	20230707	23600	-48.39	20220816	11920	2.18	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
89	20230717	091025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12180	-120	5	-0.98	18462400	1515	7.99	12200	12210	12150	15990	8610	12300	12186.40	2.40	0	-448	12700	12500	12350	12150	12000	12425	12075	49	3690	500	8610	10	1	9865828	1202	4.13	0.92	12	0.02	2946.00	13238.00	23600	20220816	-48.39	11920	20230707	2.18	18590	-34.48	20230126	11920	2.18	20230707	23600	-48.39	20220816	11920	2.18	20230707	1.48	N	306040	500	49 억	236310	N	N	0	N	N
90	20230714	161024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12300	-190	5	-1.52	232431660	18944	119.76	12550	12550	12200	16230	8750	12490	12269.35	2.41	0	-2484	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1213	4.18	0.93	12	0.19	2946.00	13238.00	23600	20220816	-47.88	11920	20230707	3.19	18590	-33.84	20230126	11920	3.19	20230707	23600	-47.88	20220816	11920	3.19	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
91	20230714	151028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12250	-240	5	-1.92	227649310	18555	117.30	12550	12550	12200	16230	8750	12490	12268.89	2.41	0	-2473	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1209	4.16	0.93	12	0.19	2946.00	13238.00	23600	20220816	-48.09	11920	20230707	2.77	18590	-34.10	20230126	11920	2.77	20230707	23600	-48.09	20220816	11920	2.77	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
92	20230714	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12250	-240	5	-1.92	181981260	14827	93.73	12550	12550	12200	16230	8750	12490	12273.64	2.41	0	-2461	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1209	4.16	0.93	12	0.15	2946.00	13238.00	23600	20220816	-48.09	11920	20230707	2.77	18590	-34.10	20230126	11920	2.77	20230707	23600	-48.09	20220816	11920	2.77	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
93	20230714	131019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12270	-220	5	-1.76	150910650	12297	77.74	12550	12550	12200	16230	8750	12490	12272.15	2.41	0	-2003	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1211	4.16	0.93	12	0.12	2946.00	13238.00	23600	20220816	-48.01	11920	20230707	2.94	18590	-34.00	20230126	11920	2.94	20230707	23600	-48.01	20220816	11920	2.94	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
94	20230714	121019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12260	-230	5	-1.84	126308020	10294	65.08	12550	12550	12200	16230	8750	12490	12270.06	2.41	0	-1891	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1210	4.16	0.93	12	0.10	2946.00	13238.00	23600	20220816	-48.05	11920	20230707	2.85	18590	-34.05	20230126	11920	2.85	20230707	23600	-48.05	20220816	11920	2.85	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
95	20230714	111031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12220	-270	5	-2.16	115274830	9394	59.39	12550	12550	12200	16230	8750	12490	12271.11	2.41	0	-1747	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1206	4.15	0.92	12	0.10	2946.00	13238.00	23600	20220816	-48.22	11920	20230707	2.52	18590	-34.27	20230126	11920	2.52	20230707	23600	-48.22	20220816	11920	2.52	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
96	20230714	101032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12210	-280	5	-2.24	72592510	5899	37.29	12550	12550	12200	16230	8750	12490	12305.90	2.41	0	-983	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1205	4.14	0.92	12	0.06	2946.00	13238.00	23600	20220816	-48.26	11920	20230707	2.43	18590	-34.32	20230126	11920	2.43	20230707	23600	-48.26	20220816	11920	2.43	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
97	20230714	091027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12450	-40	5	-0.32	2883340	231	1.46	12550	12550	12440	16230	8750	12490	12481.99	2.41	0	-69	12810	12650	12520	12360	12230	12585	12295	49	3740	500	8740	10	1	9865828	1228	4.23	0.94	12	0.00	2946.00	13238.00	23600	20220816	-47.25	11920	20230707	4.45	18590	-33.03	20230126	11920	4.45	20230707	23600	-47.25	20220816	11920	4.45	20230707	1.47	N	306040	500	49 억	237999	N	N	0	N	N
98	20230713	161021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12490	-10	5	-0.08	197880280	15818	52.22	12500	12680	12390	16250	8750	12500	12509.82	2.39	0	1870	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1232	4.24	0.94	12	0.16	2946.00	13238.00	23600	20220816	-47.08	11920	20230707	4.78	18590	-32.81	20230126	11920	4.78	20230707	23600	-47.08	20220816	11920	4.78	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
99	20230713	151016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12460	-40	5	-0.32	193328080	15453	51.01	12500	12680	12390	16250	8750	12500	12510.72	2.39	0	1894	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1229	4.23	0.94	12	0.16	2946.00	13238.00	23600	20220816	-47.20	11920	20230707	4.53	18590	-32.97	20230126	11920	4.53	20230707	23600	-47.20	20220816	11920	4.53	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
100	20230713	141016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12460	-40	5	-0.32	154832170	12351	40.77	12500	12680	12400	16250	8750	12500	12536.00	2.39	0	1756	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1229	4.23	0.94	12	0.13	2946.00	13238.00	23600	20220816	-47.20	11920	20230707	4.53	18590	-32.97	20230126	11920	4.53	20230707	23600	-47.20	20220816	11920	4.53	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
101	20230713	131020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12450	-50	5	-0.40	133252420	10616	35.04	12500	12680	12400	16250	8750	12500	12552.04	2.39	0	2020	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1228	4.23	0.94	12	0.11	2946.00	13238.00	23600	20220816	-47.25	11920	20230707	4.45	18590	-33.03	20230126	11920	4.45	20230707	23600	-47.25	20220816	11920	4.45	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
102	20230713	121016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12470	-30	5	-0.24	118912680	9465	31.24	12500	12680	12400	16250	8750	12500	12563.41	2.39	0	2382	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1230	4.23	0.94	12	0.10	2946.00	13238.00	23600	20220816	-47.16	11920	20230707	4.61	18590	-32.92	20230126	11920	4.61	20230707	23600	-47.16	20220816	11920	4.61	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
103	20230713	111019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12500	0	3	0.00	106796990	8495	28.04	12500	12680	12400	16250	8750	12500	12571.75	2.39	0	3010	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1233	4.24	0.94	12	0.09	2946.00	13238.00	23600	20220816	-47.03	11920	20230707	4.87	18590	-32.76	20230126	11920	4.87	20230707	23600	-47.03	20220816	11920	4.87	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
104	20230713	101013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12560	60	2	0.48	58063980	4606	15.20	12500	12680	12450	16250	8750	12500	12606.16	2.39	0	1513	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1239	4.26	0.95	12	0.05	2946.00	13238.00	23600	20220816	-46.78	11920	20230707	5.37	18590	-32.44	20230126	11920	5.37	20230707	23600	-46.78	20220816	11920	5.37	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
105	20230713	091015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12450	-50	5	-0.40	3781050	303	1.00	12500	12500	12450	16250	8750	12500	12478.71	2.39	0	122	12806	12652	12446	12292	12086	12730	12370	49	3750	500	8750	10	1	9865828	1228	4.23	0.94	12	0.00	2946.00	13238.00	23600	20220816	-47.25	11920	20230707	4.45	18590	-33.03	20230126	11920	4.45	20230707	23600	-47.25	20220816	11920	4.45	20230707	1.47	N	306040	500	49 억	236135	N	N	1	N	N
106	20230712	161011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12500	220	2	1.79	377998920	30293	395.68	12240	12600	12240	15960	8600	12280	12478.09	2.37	0	6074	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1233	4.24	0.94	12	0.31	2946.00	13238.00	23600	20220816	-47.03	11920	20230707	4.87	18590	-32.76	20230126	11920	4.87	20230707	23600	-47.03	20220816	11920	4.87	20230707	1.51	N	306040	500	49 억	234134	N	N	1	N	N
107	20230712	151003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12500	220	2	1.79	362899000	29085	379.90	12240	12600	12240	15960	8600	12280	12477.19	2.37	0	6029	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1233	4.24	0.94	12	0.29	2946.00	13238.00	23600	20220816	-47.03	11920	20230707	4.87	18590	-32.76	20230126	11920	4.87	20230707	23600	-47.03	20220816	11920	4.87	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
108	20230712	141000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12490	210	2	1.71	282093630	22614	295.38	12240	12600	12240	15960	8600	12280	12474.29	2.37	0	5799	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1232	4.24	0.94	12	0.23	2946.00	13238.00	23600	20220816	-47.08	11920	20230707	4.78	18590	-32.81	20230126	11920	4.78	20230707	23600	-47.08	20220816	11920	4.78	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
109	20230712	131003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12540	260	2	2.12	269945650	21639	282.64	12240	12600	12240	15960	8600	12280	12474.96	2.37	0	5578	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1237	4.26	0.95	12	0.22	2946.00	13238.00	23600	20220816	-46.86	11920	20230707	5.20	18590	-32.54	20230126	11920	5.20	20230707	23600	-46.86	20220816	11920	5.20	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
110	20230712	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12480	200	2	1.63	221281580	17745	231.78	12240	12600	12240	15960	8600	12280	12470.08	2.37	0	5332	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1231	4.24	0.94	12	0.18	2946.00	13238.00	23600	20220816	-47.12	11920	20230707	4.70	18590	-32.87	20230126	11920	4.70	20230707	23600	-47.12	20220816	11920	4.70	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
111	20230712	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12500	220	2	1.79	211548740	16963	221.56	12240	12600	12240	15960	8600	12280	12471.19	2.37	0	5723	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1233	4.24	0.94	12	0.17	2946.00	13238.00	23600	20220816	-47.03	11920	20230707	4.87	18590	-32.76	20230126	11920	4.87	20230707	23600	-47.03	20220816	11920	4.87	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
112	20230712	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12550	270	2	2.20	128435050	10330	134.93	12240	12600	12240	15960	8600	12280	12433.21	2.37	0	7975	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1238	4.26	0.95	12	0.10	2946.00	13238.00	23600	20220816	-46.82	11920	20230707	5.29	18590	-32.49	20230126	11920	5.29	20230707	23600	-46.82	20220816	11920	5.29	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
113	20230712	091008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	12280	0	3	0.00	1285540	105	1.37	12240	12280	12240	15960	8600	12280	12243.24	2.37	0	-42	12500	12390	12320	12210	12140	12445	12265	49	3680	500	8590	10	1	9865828	1212	4.17	0.93	12	0.00	2946.00	13238.00	23600	20220816	-47.97	11920	20230707	3.02	18590	-33.94	20230126	11920	3.02	20230707	23600	-47.97	20220816	11920	3.02	20230707	1.51	N	306040	500	49 억	234134	N	N	0	N	N
114	20230711	160954	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12280	30	2	0.24	94468660	7656	54.93	12250	12430	12250	15920	8580	12250	12339.17	2.37	0	971	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1212	4.17	0.93	12	0.08	2946.00	13238.00	23600	20220816	-47.97	11920	20230707	3.02	18590	-33.94	20230126	11920	3.02	20230707	23600	-47.97	20220816	11920	3.02	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
115	20230711	150951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12390	140	2	1.14	89603680	7260	52.08	12250	12430	12250	15920	8580	12250	12342.10	2.37	0	991	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1222	4.21	0.94	12	0.07	2946.00	13238.00	23600	20220816	-47.50	11920	20230707	3.94	18590	-33.35	20230126	11920	3.94	20230707	23600	-47.50	20220816	11920	3.94	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
116	20230711	140944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12330	80	2	0.65	67846010	5493	39.41	12250	12430	12250	15920	8580	12250	12351.36	2.37	0	1226	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1216	4.19	0.93	12	0.06	2946.00	13238.00	23600	20220816	-47.75	11920	20230707	3.44	18590	-33.67	20230126	11920	3.44	20230707	23600	-47.75	20220816	11920	3.44	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
117	20230711	130934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12330	80	2	0.65	66933830	5419	38.88	12250	12430	12250	15920	8580	12250	12351.69	2.37	0	1230	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1216	4.19	0.93	12	0.05	2946.00	13238.00	23600	20220816	-47.75	11920	20230707	3.44	18590	-33.67	20230126	11920	3.44	20230707	23600	-47.75	20220816	11920	3.44	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
118	20230711	120956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12390	140	2	1.14	63555500	5145	36.91	12250	12430	12250	15920	8580	12250	12352.87	2.37	0	1334	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1222	4.21	0.94	12	0.05	2946.00	13238.00	23600	20220816	-47.50	11920	20230707	3.94	18590	-33.35	20230126	11920	3.94	20230707	23600	-47.50	20220816	11920	3.94	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
119	20230711	111001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12400	150	2	1.22	62616250	5069	36.37	12250	12430	12250	15920	8580	12250	12352.78	2.37	0	1323	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1223	4.21	0.94	12	0.05	2946.00	13238.00	23600	20220816	-47.46	11920	20230707	4.03	18590	-33.30	20230126	11920	4.03	20230707	23600	-47.46	20220816	11920	4.03	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
120	20230711	100958	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12390	140	2	1.14	37456620	3036	21.78	12250	12430	12250	15920	8580	12250	12337.49	2.37	0	1263	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1222	4.21	0.94	12	0.03	2946.00	13238.00	23600	20220816	-47.50	11920	20230707	3.94	18590	-33.35	20230126	11920	3.94	20230707	23600	-47.50	20220816	11920	3.94	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
121	20230711	090955	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12340	90	2	0.73	9898450	807	5.79	12250	12350	12250	15920	8580	12250	12265.74	2.37	0	223	12530	12390	12160	12020	11790	12460	12090	49	3670	500	8570	10	1	9865828	1217	4.19	0.93	12	0.01	2946.00	13238.00	23600	20220816	-47.71	11920	20230707	3.52	18590	-33.62	20230126	11920	3.52	20230707	23600	-47.71	20220816	11920	3.52	20230707	1.50	N	306040	500	49 억	234059	N	N	0	N	N
122	20230710	160947	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12250	140	2	1.16	168297850	13889	40.28	11930	12300	11930	15740	8480	12110	12117.35	2.37	0	-239	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1209	4.16	0.93	12	0.14	2946.00	13238.00	23600	20220816	-48.09	11920	20230707	2.77	18590	-34.10	20230126	11920	2.77	20230707	23600	-48.09	20220816	11920	2.77	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
123	20230710	150949	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12140	30	2	0.25	167284700	13806	40.04	11930	12300	11930	15740	8480	12110	12116.81	2.37	0	-176	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1198	4.12	0.92	12	0.14	2946.00	13238.00	23600	20220816	-48.56	11920	20230707	1.85	18590	-34.70	20230126	11920	1.85	20230707	23600	-48.56	20220816	11920	1.85	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
124	20230710	140939	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12290	180	2	1.49	142234660	11765	34.12	11930	12290	11930	15740	8480	12110	12089.64	2.37	0	804	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1213	4.17	0.93	12	0.12	2946.00	13238.00	23600	20220816	-47.92	11920	20230707	3.10	18590	-33.89	20230126	11920	3.10	20230707	23600	-47.92	20220816	11920	3.10	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
125	20230710	130928	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12050	-60	5	-0.50	122989970	10186	29.54	11930	12280	11930	15740	8480	12110	12074.41	2.37	0	821	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1189	4.09	0.91	12	0.10	2946.00	13238.00	23600	20220816	-48.94	11920	20230707	1.09	18590	-35.18	20230126	11920	1.09	20230707	23600	-48.94	20220816	11920	1.09	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
126	20230710	120954	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12090	-20	5	-0.17	63744490	5287	15.33	11930	12280	11930	15740	8480	12110	12056.84	2.37	0	-127	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1193	4.10	0.91	12	0.05	2946.00	13238.00	23600	20220816	-48.77	11920	20230707	1.43	18590	-34.97	20230126	11920	1.43	20230707	23600	-48.77	20220816	11920	1.43	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
127	20230710	110951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12110	0	3	0.00	44527890	3707	10.75	11930	12190	11930	15740	8480	12110	12011.84	2.37	0	263	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1195	4.11	0.91	12	0.04	2946.00	13238.00	23600	20220816	-48.69	11920	20230707	1.59	18590	-34.86	20230126	11920	1.59	20230707	23600	-48.69	20220816	11920	1.59	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
128	20230710	100952	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12000	-110	5	-0.91	34563130	2880	8.35	11930	12190	11930	15740	8480	12110	12001.09	2.37	0	300	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1184	4.07	0.91	12	0.03	2946.00	13238.00	23600	20220816	-49.15	11920	20230707	0.67	18590	-35.45	20230126	11920	0.67	20230707	23600	-49.15	20220816	11920	0.67	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
129	20230710	090943	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	11970	-140	5	-1.16	5946800	498	1.44	11930	12050	11930	15740	8480	12110	11941.37	2.37	0	57	12476	12292	12106	11922	11736	12200	11830	49	3630	500	8470	10	1	9865828	1181	4.06	0.90	12	0.01	2946.00	13238.00	23600	20220816	-49.28	11920	20230707	0.42	18590	-35.61	20230126	11920	0.42	20230707	23600	-49.28	20220816	11920	0.42	20230707	1.53	N	306040	500	49 억	233408	N	N	0	N	N
130	20230707	160940	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12110	-180	5	-1.46	416816020	34483	89.54	12160	12290	11920	15970	8610	12290	12087.58	2.37	0	-6708	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1195	4.11	0.91	12	0.35	2946.00	13238.00	23600	20220816	-48.69	11920	20230707	1.59	18590	-34.86	20230126	11920	1.59	20230707	23600	-48.69	20220816	11920	1.59	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
131	20230707	150939	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12060	-230	5	-1.87	401749800	33242	86.32	12160	12290	11920	15970	8610	12290	12085.61	2.37	0	-6374	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1190	4.09	0.91	12	0.34	2946.00	13238.00	23600	20220816	-48.90	11920	20230707	1.17	18590	-35.13	20230126	11920	1.17	20230707	23600	-48.90	20220816	11920	1.17	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
132	20230707	140957	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12170	-120	5	-0.98	345683740	28665	74.43	12160	12280	11920	15970	8610	12290	12059.44	2.37	0	-4418	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1201	4.13	0.92	12	0.29	2946.00	13238.00	23600	20220816	-48.43	11920	20230707	2.10	18590	-34.53	20230126	11920	2.10	20230707	23600	-48.43	20220816	11920	2.10	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
133	20230707	130944	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11950	-340	5	-2.77	278080450	23107	60.00	12160	12230	11920	15970	8610	12290	12034.47	2.37	0	-3986	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1179	4.06	0.90	12	0.23	2946.00	13238.00	23600	20220816	-49.36	11920	20230707	0.25	18590	-35.72	20230126	11920	0.25	20230707	23600	-49.36	20220816	11920	0.25	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
134	20230707	120949	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	11970	-320	5	-2.60	221087390	18345	47.64	12160	12230	11950	15970	8610	12290	12051.64	2.37	0	-2577	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1181	4.06	0.90	12	0.19	2946.00	13238.00	23600	20220816	-49.28	11950	20230707	0.17	18590	-35.61	20230126	11950	0.17	20230707	23600	-49.28	20220816	11950	0.17	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
135	20230707	110955	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12050	-240	5	-1.95	98162920	8113	21.07	12160	12230	12040	15970	8610	12290	12099.46	2.37	0	-1093	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1189	4.09	0.91	12	0.08	2946.00	13238.00	23600	20220816	-48.94	12040	20230707	0.08	18590	-35.18	20230126	12040	0.08	20230707	23600	-48.94	20220816	12040	0.08	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
136	20230707	100939	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12100	-190	5	-1.55	52440220	4332	11.25	12160	12230	12070	15970	8610	12290	12105.31	2.37	0	-12	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1194	4.11	0.91	12	0.04	2946.00	13238.00	23600	20220816	-48.73	12070	20230707	0.25	18590	-34.91	20230126	12070	0.25	20230707	23600	-48.73	20220816	12070	0.25	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
137	20230707	090941	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12120	-170	5	-1.38	13195180	1090	2.83	12160	12160	12080	15970	8610	12290	12105.67	2.37	0	218	12630	12460	12280	12110	11930	12370	12020	49	3680	500	8600	10	1	9865828	1196	4.11	0.92	12	0.01	2946.00	13238.00	23600	20220816	-48.64	12080	20230707	0.33	18590	-34.80	20230126	12080	0.33	20230707	23600	-48.64	20220816	12080	0.33	20230707	1.52	N	306040	500	49 억	234123	N	N	0	N	N
138	20230706	160941	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12290	-140	5	-1.13	470578140	38483	203.40	12430	12450	12100	16150	8710	12430	12227.90	2.47	0	-1811	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1213	4.17	0.93	12	0.39	2946.00	13238.00	23600	20220816	-47.92	12100	20230706	1.57	18590	-33.89	20230126	12100	1.57	20230706	23600	-47.92	20220816	12100	1.57	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
139	20230706	150941	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12140	-290	5	-2.33	439014680	35886	189.67	12430	12450	12100	16150	8710	12430	12233.59	2.47	0	-2857	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1198	4.12	0.92	12	0.36	2946.00	13238.00	23600	20220816	-48.56	12100	20230706	0.33	18590	-34.70	20230126	12100	0.33	20230706	23600	-48.56	20220816	12100	0.33	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
140	20230706	140942	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12120	-310	5	-2.49	359099810	29370	155.23	12430	12450	12100	16150	8710	12430	12226.76	2.47	0	-2659	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1196	4.11	0.92	12	0.30	2946.00	13238.00	23600	20220816	-48.64	12100	20230706	0.17	18590	-34.80	20230126	12100	0.17	20230706	23600	-48.64	20220816	12100	0.17	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
141	20230706	130939	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12190	-240	5	-1.93	273108080	22287	117.80	12430	12450	12100	16150	8710	12430	12254.14	2.47	0	-3342	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1203	4.14	0.92	12	0.23	2946.00	13238.00	23600	20220816	-48.35	12100	20230706	0.74	18590	-34.43	20230126	12100	0.74	20230706	23600	-48.35	20220816	12100	0.74	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
142	20230706	120915	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12190	-240	5	-1.93	199367190	16227	85.77	12430	12450	12190	16150	8710	12430	12286.14	2.47	0	-3790	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1203	4.14	0.92	12	0.16	2946.00	13238.00	23600	20220816	-48.35	12190	20230706	0.00	18590	-34.43	20230126	12190	0.00	20230706	23600	-48.35	20220816	12190	0.00	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
143	20230706	110946	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12270	-160	5	-1.29	153486440	12478	65.95	12430	12450	12250	16150	8710	12430	12300.56	2.47	0	-2926	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1211	4.16	0.93	12	0.13	2946.00	13238.00	23600	20220816	-48.01	12250	20230706	0.16	18590	-34.00	20230126	12250	0.16	20230706	23600	-48.01	20220816	12250	0.16	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
144	20230706	100942	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12270	-160	5	-1.29	124826650	10148	53.64	12430	12430	12250	16150	8710	12430	12300.62	2.47	0	-4249	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1211	4.16	0.93	12	0.10	2946.00	13238.00	23600	20220816	-48.01	12250	20230706	0.16	18590	-34.00	20230126	12250	0.16	20230706	23600	-48.01	20220816	12250	0.16	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
145	20230706	090940	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	12420	-10	5	-0.08	39593070	3209	16.96	12430	12430	12280	16150	8710	12430	12338.13	2.47	0	-1452	12750	12590	12490	12330	12230	12540	12280	49	3720	500	8700	10	1	9865828	1225	4.22	0.94	12	0.03	2946.00	13238.00	23600	20220816	-47.37	12280	20230706	1.14	18590	-33.19	20230126	12280	1.14	20230706	23600	-47.37	20220816	12280	1.14	20230706	1.52	N	306040	500	49 억	243563	N	N	0	N	N
146	20230705	160935	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12430	-220	5	-1.74	235613690	18908	118.62	12560	12650	12390	16440	8860	12650	12461.08	2.54	0	-7584	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1226	4.22	0.94	12	0.19	2946.00	13238.00	23600	20220816	-47.33	12350	20230630	0.65	18590	-33.14	20230126	12350	0.65	20230630	23600	-47.33	20220816	12350	0.65	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
147	20230705	150932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12400	-250	5	-1.98	230793100	18520	116.19	12560	12650	12390	16440	8860	12650	12461.83	2.54	0	-7391	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1223	4.21	0.94	12	0.19	2946.00	13238.00	23600	20220816	-47.46	12350	20230630	0.40	18590	-33.30	20230126	12350	0.40	20230630	23600	-47.46	20220816	12350	0.40	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
148	20230705	140922	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12410	-240	5	-1.90	183095220	14677	92.08	12560	12650	12390	16440	8860	12650	12474.98	2.54	0	-6612	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1224	4.21	0.94	12	0.15	2946.00	13238.00	23600	20220816	-47.42	12350	20230630	0.49	18590	-33.24	20230126	12350	0.49	20230630	23600	-47.42	20220816	12350	0.49	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
149	20230705	130925	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12490	-160	5	-1.26	140627160	11258	70.63	12560	12650	12430	16440	8860	12650	12491.31	2.54	0	-5989	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1232	4.24	0.94	12	0.11	2946.00	13238.00	23600	20220816	-47.08	12350	20230630	1.13	18590	-32.81	20230126	12350	1.13	20230630	23600	-47.08	20220816	12350	1.13	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
150	20230705	120923	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12520	-130	5	-1.03	126088550	10096	63.34	12560	12650	12430	16440	8860	12650	12488.96	2.54	0	-5589	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1235	4.25	0.95	12	0.10	2946.00	13238.00	23600	20220816	-46.95	12350	20230630	1.38	18590	-32.65	20230126	12350	1.38	20230630	23600	-46.95	20220816	12350	1.38	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
151	20230705	110933	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12490	-160	5	-1.26	100437640	8046	50.48	12560	12650	12430	16440	8860	12650	12482.93	2.54	0	-4931	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1232	4.24	0.94	12	0.08	2946.00	13238.00	23600	20220816	-47.08	12350	20230630	1.13	18590	-32.81	20230126	12350	1.13	20230630	23600	-47.08	20220816	12350	1.13	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
152	20230705	100925	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12480	-170	5	-1.34	45856520	3671	23.03	12560	12650	12460	16440	8860	12650	12491.56	2.54	0	-2224	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1231	4.24	0.94	12	0.04	2946.00	13238.00	23600	20220816	-47.12	12350	20230630	1.05	18590	-32.87	20230126	12350	1.05	20230630	23600	-47.12	20220816	12350	1.05	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
153	20230705	090924	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12540	-110	5	-0.87	4631780	369	2.31	12560	12650	12540	16440	8860	12650	12552.25	2.54	0	-126	13070	12860	12710	12500	12350	12785	12425	49	3790	500	8850	10	1	9865828	1237	4.26	0.95	12	0.00	2946.00	13238.00	23600	20220816	-46.86	12350	20230630	1.54	18590	-32.54	20230126	12350	1.54	20230630	23600	-46.86	20220816	12350	1.54	20230630	1.55	N	306040	500	49 억	250906	N	N	0	N	N
154	20230704	160920	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12650	-190	5	-1.48	201259410	15904	43.81	12910	12920	12560	16690	8990	12840	12654.64	2.59	0	-5911	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1248	4.29	0.96	12	0.16	2946.00	13238.00	23600	20220816	-46.40	12350	20230630	2.43	18590	-31.95	20230126	12350	2.43	20230630	23600	-46.40	20220816	12350	2.43	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
155	20230704	150910	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12690	-150	5	-1.17	191873670	15161	41.77	12910	12920	12560	16690	8990	12840	12655.74	2.59	0	-5938	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1252	4.31	0.96	12	0.15	2946.00	13238.00	23600	20220816	-46.23	12350	20230630	2.75	18590	-31.74	20230126	12350	2.75	20230630	23600	-46.23	20220816	12350	2.75	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
156	20230704	140915	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12720	-120	5	-0.93	153918660	12170	33.53	12910	12920	12560	16690	8990	12840	12647.38	2.59	0	-4552	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1255	4.32	0.96	12	0.12	2946.00	13238.00	23600	20220816	-46.10	12350	20230630	3.00	18590	-31.58	20230126	12350	3.00	20230630	23600	-46.10	20220816	12350	3.00	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
157	20230704	130903	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12610	-230	5	-1.79	109243650	8642	23.81	12910	12920	12560	16690	8990	12840	12641.01	2.59	0	-3793	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1244	4.28	0.95	12	0.09	2946.00	13238.00	23600	20220816	-46.57	12350	20230630	2.11	18590	-32.17	20230126	12350	2.11	20230630	23600	-46.57	20220816	12350	2.11	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
158	20230704	120914	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12600	-240	5	-1.87	103825610	8212	22.62	12910	12920	12560	16690	8990	12840	12643.16	2.59	0	-3725	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1243	4.28	0.95	12	0.08	2946.00	13238.00	23600	20220816	-46.61	12350	20230630	2.02	18590	-32.22	20230126	12350	2.02	20230630	23600	-46.61	20220816	12350	2.02	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
159	20230704	110907	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12590	-250	5	-1.95	90612730	7163	19.73	12910	12920	12560	16690	8990	12840	12650.11	2.59	0	-3541	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1242	4.27	0.95	12	0.07	2946.00	13238.00	23600	20220816	-46.65	12350	20230630	1.94	18590	-32.28	20230126	12350	1.94	20230630	23600	-46.65	20220816	12350	1.94	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
160	20230704	100903	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12580	-260	5	-2.02	59901210	4725	13.02	12910	12920	12580	16690	8990	12840	12677.50	2.59	0	-2929	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1241	4.27	0.95	12	0.05	2946.00	13238.00	23600	20220816	-46.69	12350	20230630	1.86	18590	-32.33	20230126	12350	1.86	20230630	23600	-46.69	20220816	12350	1.86	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
161	20230704	090903	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12690	-150	5	-1.17	10117680	792	2.18	12910	12920	12670	16690	8990	12840	12774.85	2.59	0	-365	13300	13070	12810	12580	12320	13185	12695	49	3850	500	8980	10	1	9865828	1252	4.31	0.96	12	0.01	2946.00	13238.00	23600	20220816	-46.23	12350	20230630	2.75	18590	-31.74	20230126	12350	2.75	20230630	23600	-46.23	20220816	12350	2.75	20230630	1.56	N	306040	500	49 억	255798	N	N	0	N	N
162	20230703	160854	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12840	340	2	2.72	465885810	36299	173.09	12550	13040	12550	16250	8750	12500	12834.67	2.46	0	16486	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1267	4.36	0.97	12	0.37	2946.00	13238.00	23600	20220816	-45.59	12350	20230630	3.97	18590	-30.93	20230126	12350	3.97	20230630	23600	-45.59	20220816	12350	3.97	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
163	20230703	150903	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12790	290	2	2.32	463062990	36079	172.04	12550	13040	12550	16250	8750	12500	12834.70	2.46	0	16470	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1262	4.34	0.97	12	0.37	2946.00	13238.00	23600	20220816	-45.81	12350	20230630	3.56	18590	-31.20	20230126	12350	3.56	20230630	23600	-45.81	20220816	12350	3.56	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
164	20230703	140901	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12720	220	2	1.76	434205180	33802	161.18	12550	13040	12550	16250	8750	12500	12845.55	2.46	0	15125	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1255	4.32	0.96	12	0.34	2946.00	13238.00	23600	20220816	-46.10	12350	20230630	3.00	18590	-31.58	20230126	12350	3.00	20230630	23600	-46.10	20220816	12350	3.00	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
165	20230703	130856	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12780	280	2	2.24	403563770	31393	149.70	12550	13040	12550	16250	8750	12500	12855.22	2.46	0	14849	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1261	4.34	0.97	12	0.32	2946.00	13238.00	23600	20220816	-45.85	12350	20230630	3.48	18590	-31.25	20230126	12350	3.48	20230630	23600	-45.85	20220816	12350	3.48	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
166	20230703	120903	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12810	310	2	2.48	391813870	30474	145.31	12550	13040	12550	16250	8750	12500	12857.32	2.46	0	15007	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1264	4.35	0.97	12	0.31	2946.00	13238.00	23600	20220816	-45.72	12350	20230630	3.72	18590	-31.09	20230126	12350	3.72	20230630	23600	-45.72	20220816	12350	3.72	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
167	20230703	110856	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12990	490	2	3.92	336590860	26198	124.92	12550	13040	12550	16250	8750	12500	12847.96	2.46	0	14390	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1282	4.41	0.98	12	0.27	2946.00	13238.00	23600	20220816	-44.96	12350	20230630	5.18	18590	-30.12	20230126	12350	5.18	20230630	23600	-44.96	20220816	12350	5.18	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
168	20230703	100845	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12850	350	2	2.80	174641060	13648	65.08	12550	12910	12550	16250	8750	12500	12796.09	2.46	0	7183	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1268	4.36	0.97	12	0.14	2946.00	13238.00	23600	20220816	-45.55	12350	20230630	4.05	18590	-30.88	20230126	12350	4.05	20230630	23600	-45.55	20220816	12350	4.05	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N
169	20230703	090853	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	12610	110	2	0.88	10551480	839	4.00	12550	12620	12550	16250	8750	12500	12576.26	2.46	0	624	12666	12582	12466	12382	12266	12525	12325	49	3750	500	8750	10	1	9865828	1244	4.28	0.95	12	0.01	2946.00	13238.00	23600	20220816	-46.57	12350	20230630	2.11	18590	-32.17	20230126	12350	2.11	20230630	23600	-46.57	20220816	12350	2.11	20230630	1.56	N	306040	500	49 억	242782	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History