KissMeData/267790/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161151	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4520	45	2	1.01	18822945	4205	98.04	4475	4570	4385	5810	3135	4475	4476.32	0.24	9	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	357	5.92	1.05	12	0.05	763.00	4295.00	8240	20231102	-45.15	4205	20240910	7.49	8150	-44.54	20240124	4205	7.49	20240910	8240	-45.15	20231102	4205	7.49	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
3	20241031	151211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4490	15	2	0.34	13578105	3044	70.97	4475	4570	4385	5810	3135	4475	4460.61	0.24	36	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	354	5.88	1.05	12	0.04	763.00	4295.00	8240	20231102	-45.51	4205	20240910	6.78	8150	-44.91	20240124	4205	6.78	20240910	8240	-45.51	20231102	4205	6.78	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
4	20241031	141208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4520	45	2	1.01	12961860	2907	67.78	4475	4570	4385	5810	3135	4475	4458.84	0.24	37	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	357	5.92	1.05	12	0.04	763.00	4295.00	8240	20231102	-45.15	4205	20240910	7.49	8150	-44.54	20240124	4205	7.49	20240910	8240	-45.15	20231102	4205	7.49	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
5	20241031	131208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4510	35	2	0.78	10650970	2395	55.84	4475	4570	4385	5810	3135	4475	4447.17	0.24	51	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	356	5.91	1.05	12	0.03	763.00	4295.00	8240	20231102	-45.27	4205	20240910	7.25	8150	-44.66	20240124	4205	7.25	20240910	8240	-45.27	20231102	4205	7.25	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
6	20241031	121206	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4475	0	3	0.00	10623795	2389	55.70	4475	4475	4385	5810	3135	4475	4446.96	0.24	52	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	353	5.87	1.04	12	0.03	763.00	4295.00	8240	20231102	-45.69	4205	20240910	6.42	8150	-45.09	20240124	4205	6.42	20240910	8240	-45.69	20231102	4205	6.42	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
7	20241031	111204	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4430	-45	5	-1.01	7644670	1722	40.15	4475	4475	4385	5810	3135	4475	4439.41	0.24	-25	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	349	5.81	1.03	12	0.02	763.00	4295.00	8240	20231102	-46.24	4205	20240910	5.35	8150	-45.64	20240124	4205	5.35	20240910	8240	-46.24	20231102	4205	5.35	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
8	20241031	101206	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4450	-25	5	-0.56	6040970	1360	31.71	4475	4475	4385	5810	3135	4475	4441.89	0.24	-25	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	351	5.83	1.04	12	0.02	763.00	4295.00	8240	20231102	-46.00	4205	20240910	5.83	8150	-45.40	20240124	4205	5.83	20240910	8240	-46.00	20231102	4205	5.83	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
9	20241031	091204	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4385	-90	5	-2.01	2838300	635	14.81	4475	4475	4385	5810	3135	4475	4469.76	0.24	-86	4661	4567	4496	4402	4331	4532	4367	39	1335	500	3130	5	1	7888500	346	5.75	1.02	12	0.01	763.00	4295.00	8240	20231102	-46.78	4205	20240910	4.28	8150	-46.20	20240124	4205	4.28	20240910	8240	-46.78	20231102	4205	4.28	20240910	0.14	N	267790	500	39 억	19256	N	N	N	N
10	20241030	161201	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4475	-10	5	-0.22	19214170	4288	64.05	4485	4590	4425	5830	3140	4485	4480.92	0.25	-91	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	353	5.87	1.04	12	0.05	763.00	4295.00	8240	20231102	-45.69	4205	20240910	6.42	8150	-45.09	20240124	4205	6.42	20240910	8240	-45.69	20231102	4205	6.42	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
11	20241030	151229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4470	-15	5	-0.33	15769130	3514	52.49	4485	4590	4455	5830	3140	4485	4487.52	0.25	-54	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	353	5.86	1.04	12	0.04	763.00	4295.00	8240	20231102	-45.75	4205	20240910	6.30	8150	-45.15	20240124	4205	6.30	20240910	8240	-45.75	20231102	4205	6.30	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
12	20241030	141204	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4490	5	2	0.11	10911120	2430	36.30	4485	4590	4455	5830	3140	4485	4490.17	0.25	-54	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	354	5.88	1.05	12	0.03	763.00	4295.00	8240	20231102	-45.51	4205	20240910	6.78	8150	-44.91	20240124	4205	6.78	20240910	8240	-45.51	20231102	4205	6.78	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
13	20241030	131211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4480	-5	5	-0.11	10879690	2423	36.19	4485	4590	4455	5830	3140	4485	4490.17	0.25	-54	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	353	5.87	1.04	12	0.03	763.00	4295.00	8240	20231102	-45.63	4205	20240910	6.54	8150	-45.03	20240124	4205	6.54	20240910	8240	-45.63	20231102	4205	6.54	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
14	20241030	121228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4500	15	2	0.33	9974700	2221	33.17	4485	4590	4455	5830	3140	4485	4491.09	0.25	-49	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	355	5.90	1.05	12	0.03	763.00	4295.00	8240	20231102	-45.39	4205	20240910	7.02	8150	-44.79	20240124	4205	7.02	20240910	8240	-45.39	20231102	4205	7.02	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
15	20241030	111207	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4485	0	3	0.00	9934225	2212	33.04	4485	4590	4455	5830	3140	4485	4491.06	0.25	-49	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	354	5.88	1.04	12	0.03	763.00	4295.00	8240	20231102	-45.57	4205	20240910	6.66	8150	-44.97	20240124	4205	6.66	20240910	8240	-45.57	20231102	4205	6.66	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
16	20241030	101200	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4510	25	2	0.56	8664895	1928	28.80	4485	4590	4485	5830	3140	4485	4494.24	0.25	-23	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	356	5.91	1.05	12	0.02	763.00	4295.00	8240	20231102	-45.27	4205	20240910	7.25	8150	-44.66	20240124	4205	7.25	20240910	8240	-45.27	20231102	4205	7.25	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
17	20241030	091208	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4485	0	3	0.00	179400	40	0.60	4485	4485	4485	5830	3140	4485	4485.00	0.25	-4	4775	4630	4555	4410	4335	4592	4372	39	1345	500	3130	5	1	7888500	354	5.88	1.04	12	0.00	763.00	4295.00	8240	20231102	-45.57	4205	20240910	6.66	8150	-44.97	20240124	4205	6.66	20240910	8240	-45.57	20231102	4205	6.66	20240910	0.21	N	267790	500	39 억	19345	N	N	N	N
18	20241029	161123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4485	-80	5	-1.75	30434885	6695	114.72	4700	4700	4480	5930	3200	4565	4545.91	0.25	-162	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	354	5.88	1.04	12	0.08	763.00	4295.00	8240	20231102	-45.57	4205	20240910	6.66	8150	-44.97	20240124	4205	6.66	20240910	8240	-45.57	20231102	4205	6.66	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
19	20241029	151140	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4505	-60	5	-1.31	25715150	5642	96.68	4700	4700	4480	5930	3200	4565	4557.81	0.25	21	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	355	5.90	1.05	12	0.07	763.00	4295.00	8240	20231102	-45.33	4205	20240910	7.13	8150	-44.72	20240124	4205	7.13	20240910	8240	-45.33	20231102	4205	7.13	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
20	20241029	141007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4530	-35	5	-0.77	22094540	4835	82.85	4700	4700	4480	5930	3200	4565	4569.71	0.25	36	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	357	5.94	1.05	12	0.06	763.00	4295.00	8240	20231102	-45.02	4205	20240910	7.73	8150	-44.42	20240124	4205	7.73	20240910	8240	-45.02	20231102	4205	7.73	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
21	20241029	131132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4535	-30	5	-0.66	21730425	4754	81.46	4700	4700	4500	5930	3200	4565	4570.98	0.25	45	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	358	5.94	1.06	12	0.06	763.00	4295.00	8240	20231102	-44.96	4205	20240910	7.85	8150	-44.36	20240124	4205	7.85	20240910	8240	-44.96	20231102	4205	7.85	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
22	20241029	121132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4540	-25	5	-0.55	17605190	3838	65.76	4700	4700	4540	5930	3200	4565	4587.07	0.25	6	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	358	5.95	1.06	12	0.05	763.00	4295.00	8240	20231102	-44.90	4205	20240910	7.97	8150	-44.29	20240124	4205	7.97	20240910	8240	-44.90	20231102	4205	7.97	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
23	20241029	111151	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4555	-10	5	-0.22	16099370	3507	60.09	4700	4700	4550	5930	3200	4565	4590.64	0.25	-106	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	359	5.97	1.06	12	0.04	763.00	4295.00	8240	20231102	-44.72	4205	20240910	8.32	8150	-44.11	20240124	4205	8.32	20240910	8240	-44.72	20231102	4205	8.32	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
24	20241029	101128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4640	75	2	1.64	3453660	740	12.68	4700	4700	4610	5930	3200	4565	4667.11	0.25	-111	4701	4632	4561	4492	4421	4597	4457	39	1365	500	3190	5	1	7888500	366	6.08	1.08	12	0.01	763.00	4295.00	8240	20231102	-43.69	4205	20240910	10.34	8150	-43.07	20240124	4205	10.34	20240910	8240	-43.69	20231102	4205	10.34	20240910	0.21	N	267790	500	39 억	19492	N	N	N	N
25	20241028	161119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4565	-20	5	-0.44	26458930	5836	83.13	4585	4630	4490	5960	3210	4585	4533.74	0.25	-102	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	360	5.98	1.06	12	0.07	763.00	4295.00	8240	20231102	-44.60	4205	20240910	8.56	8150	-43.99	20240124	4205	8.56	20240910	8240	-44.60	20231102	4205	8.56	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
26	20241028	151127	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4540	-45	5	-0.98	25847915	5702	81.23	4585	4630	4490	5960	3210	4585	4533.13	0.25	11	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	358	5.95	1.06	12	0.07	763.00	4295.00	8240	20231102	-44.90	4205	20240910	7.97	8150	-44.29	20240124	4205	7.97	20240910	8240	-44.90	20231102	4205	7.97	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
27	20241028	141129	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4565	-20	5	-0.44	23333085	5150	73.36	4585	4630	4490	5960	3210	4585	4530.70	0.25	18	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	360	5.98	1.06	12	0.07	763.00	4295.00	8240	20231102	-44.60	4205	20240910	8.56	8150	-43.99	20240124	4205	8.56	20240910	8240	-44.60	20231102	4205	8.56	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
28	20241028	131123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4575	-10	5	-0.22	22870585	5049	71.92	4585	4630	4490	5960	3210	4585	4529.73	0.25	52	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	361	6.00	1.07	12	0.06	763.00	4295.00	8240	20231102	-44.48	4205	20240910	8.80	8150	-43.87	20240124	4205	8.80	20240910	8240	-44.48	20231102	4205	8.80	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
29	20241028	121125	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4595	10	2	0.22	22861435	5047	71.89	4585	4630	4490	5960	3210	4585	4529.71	0.25	52	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	362	6.02	1.07	12	0.06	763.00	4295.00	8240	20231102	-44.24	4205	20240910	9.27	8150	-43.62	20240124	4205	9.27	20240910	8240	-44.24	20231102	4205	9.27	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
30	20241028	110942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4620	35	2	0.76	22588385	4987	71.04	4585	4630	4490	5960	3210	4585	4529.45	0.25	70	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	364	6.06	1.08	12	0.06	763.00	4295.00	8240	20231102	-43.93	4205	20240910	9.87	8150	-43.31	20240124	4205	9.87	20240910	8240	-43.93	20231102	4205	9.87	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
31	20241028	101111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4555	-30	5	-0.65	15437205	3403	48.48	4585	4630	4495	5960	3210	4585	4536.35	0.25	-14	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	359	5.97	1.06	12	0.04	763.00	4295.00	8240	20231102	-44.72	4205	20240910	8.32	8150	-44.11	20240124	4205	8.32	20240910	8240	-44.72	20231102	4205	8.32	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
32	20241028	091120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4530	-55	5	-1.20	5059280	1110	15.81	4585	4585	4530	5960	3210	4585	4557.91	0.25	32	4835	4710	4615	4490	4395	4772	4552	39	1375	500	3200	5	1	7888500	357	5.94	1.05	12	0.01	763.00	4295.00	8240	20231102	-45.02	4205	20240910	7.73	8150	-44.42	20240124	4205	7.73	20240910	8240	-45.02	20231102	4205	7.73	20240910	0.21	N	267790	500	39 억	19594	N	N	N	N
33	20241025	161122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4585	65	2	1.44	32202085	7020	81.26	4520	4740	4520	5870	3165	4520	4587.43	0.25	63	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	362	6.01	1.07	12	0.09	763.00	4295.00	8240	20231102	-44.36	4205	20240910	9.04	8150	-43.74	20240124	4205	9.04	20240910	8240	-44.36	20231102	4205	9.04	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
34	20241025	151126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4585	65	2	1.44	32009575	6978	80.77	4520	4740	4520	5870	3165	4520	4587.46	0.25	99	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	362	6.01	1.07	12	0.09	763.00	4295.00	8240	20231102	-44.36	4205	20240910	9.04	8150	-43.74	20240124	4205	9.04	20240910	8240	-44.36	20231102	4205	9.04	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
35	20241025	141123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4570	50	2	1.11	30386760	6623	76.66	4520	4740	4520	5870	3165	4520	4588.32	0.25	27	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	361	5.99	1.06	12	0.08	763.00	4295.00	8240	20231102	-44.54	4205	20240910	8.68	8150	-43.93	20240124	4205	8.68	20240910	8240	-44.54	20231102	4205	8.68	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
36	20241025	131123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4560	40	2	0.88	25384105	5526	63.97	4520	4740	4520	5870	3165	4520	4593.91	0.25	-33	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	360	5.98	1.06	12	0.07	763.00	4295.00	8240	20231102	-44.66	4205	20240910	8.44	8150	-44.05	20240124	4205	8.44	20240910	8240	-44.66	20231102	4205	8.44	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
37	20241025	121128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4605	85	2	1.88	20765435	4511	52.22	4520	4740	4520	5870	3165	4520	4603.75	0.25	-189	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	363	6.04	1.07	12	0.06	763.00	4295.00	8240	20231102	-44.11	4205	20240910	9.51	8150	-43.50	20240124	4205	9.51	20240910	8240	-44.11	20231102	4205	9.51	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
38	20241025	111122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4620	100	2	2.21	15029110	3255	37.68	4520	4740	4520	5870	3165	4520	4617.99	0.25	72	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	364	6.06	1.08	12	0.04	763.00	4295.00	8240	20231102	-43.93	4205	20240910	9.87	8150	-43.31	20240124	4205	9.87	20240910	8240	-43.93	20231102	4205	9.87	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
39	20241025	101121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4670	150	2	3.32	9981275	2159	24.99	4520	4740	4520	5870	3165	4520	4624.31	0.25	112	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	368	6.12	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.33	4205	20240910	11.06	8150	-42.70	20240124	4205	11.06	20240910	8240	-43.33	20231102	4205	11.06	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
40	20241025	091126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4565	45	2	1.00	2614910	577	6.68	4520	4610	4520	5870	3165	4520	4532.45	0.25	-19	4893	4706	4613	4426	4333	4660	4380	39	1350	500	3160	5	1	7888500	360	5.98	1.06	12	0.01	763.00	4295.00	8240	20231102	-44.60	4205	20240910	8.56	8150	-43.99	20240124	4205	8.56	20240910	8240	-44.60	20231102	4205	8.56	20240910	0.21	N	267790	500	39 억	19494	N	N	N	N
41	20241024	161101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4520	-210	5	-4.44	40333090	8634	632.99	4645	4800	4520	6140	3315	4730	4673.07	0.24	291	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	357	5.92	1.05	12	0.11	763.00	4295.00	8240	20231102	-45.15	4205	20240910	7.49	8150	-44.54	20240124	4205	7.49	20240910	8240	-45.15	20231102	4205	7.49	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
42	20241024	151112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4740	10	2	0.21	24835080	5272	386.51	4645	4800	4645	6140	3315	4730	4710.75	0.24	294	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	374	6.21	1.10	12	0.07	763.00	4295.00	8240	20231102	-42.48	4205	20240910	12.72	8150	-41.84	20240124	4205	12.72	20240910	8240	-42.48	20231102	4205	12.72	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
43	20241024	141058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4765	35	2	0.74	22429620	4761	349.05	4645	4800	4645	6140	3315	4730	4711.12	0.24	296	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	376	6.25	1.11	12	0.06	763.00	4295.00	8240	20231102	-42.17	4205	20240910	13.32	8150	-41.53	20240124	4205	13.32	20240910	8240	-42.17	20231102	4205	13.32	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
44	20241024	131110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	20	2	0.42	21934635	4657	341.42	4645	4800	4645	6140	3315	4730	4710.04	0.24	304	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	375	6.23	1.11	12	0.06	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8240	-42.35	20231102	4205	12.96	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
45	20241024	121106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4710	-20	5	-0.42	20998720	4459	326.91	4645	4800	4645	6140	3315	4730	4709.29	0.24	321	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	372	6.17	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.84	4205	20240910	12.01	8150	-42.21	20240124	4205	12.01	20240910	8240	-42.84	20231102	4205	12.01	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
46	20241024	111103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-10	5	-0.21	20692190	4394	322.14	4645	4800	4645	6140	3315	4730	4709.19	0.24	321	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
47	20241024	101009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	0	3	0.00	19726015	4190	307.18	4645	4800	4645	6140	3315	4730	4707.88	0.24	323	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	373	6.20	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8240	-42.60	20231102	4205	12.49	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
48	20241024	091137	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4645	-85	5	-1.80	822165	177	12.98	4645	4645	4645	6140	3315	4730	4645.00	0.24	-15	4826	4777	4746	4697	4666	4802	4722	39	1410	500	3310	5	1	7888500	366	6.09	1.08	12	0.00	763.00	4295.00	8240	20231102	-43.63	4205	20240910	10.46	8150	-43.01	20240124	4205	10.46	20240910	8240	-43.63	20231102	4205	10.46	20240910	0.21	N	267790	500	39 억	19203	N	N	N	N
49	20241023	161108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	15	2	0.32	6444995	1364	32.45	4715	4795	4715	6120	3305	4715	4724.27	0.24	-11	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	373	6.20	1.10	12	0.02	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8240	-42.60	20231102	4205	12.49	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
50	20241023	151131	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	15	2	0.32	5219925	1105	26.28	4715	4795	4715	6120	3305	4715	4723.91	0.24	-3	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	373	6.20	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8240	-42.60	20231102	4205	12.49	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
51	20241023	141139	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	15	2	0.32	5049340	1069	25.43	4715	4795	4715	6120	3305	4715	4723.42	0.24	-3	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	373	6.20	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8240	-42.60	20231102	4205	12.49	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
52	20241023	131119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4770	55	2	1.17	3838865	813	19.34	4715	4795	4715	6120	3305	4715	4721.85	0.24	-1	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	376	6.25	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.11	4205	20240910	13.44	8150	-41.47	20240124	4205	13.44	20240910	8240	-42.11	20231102	4205	13.44	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
53	20241023	121114	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	5	2	0.11	3498225	741	17.63	4715	4795	4715	6120	3305	4715	4720.95	0.24	-4	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
54	20241023	111108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	10	2	0.21	2993185	634	15.08	4715	4795	4715	6120	3305	4715	4721.11	0.24	-4	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	373	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.66	4205	20240910	12.37	8150	-42.02	20240124	4205	12.37	20240910	8240	-42.66	20231102	4205	12.37	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
55	20241023	101112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4780	65	2	1.38	2917540	618	14.70	4715	4795	4715	6120	3305	4715	4720.94	0.24	-12	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	377	6.26	1.11	12	0.01	763.00	4295.00	8240	20231102	-41.99	4205	20240910	13.67	8150	-41.35	20240124	4205	13.67	20240910	8240	-41.99	20231102	4205	13.67	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
56	20241023	091113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	0	3	0.00	2253770	478	11.37	4715	4715	4715	6120	3305	4715	4715.00	0.24	0	4781	4747	4711	4677	4641	4730	4660	39	1405	500	3300	5	1	7888500	372	6.18	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.21	N	267790	500	39 억	19214	N	N	N	N
57	20241022	161059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	-65	5	-1.36	19857520	4204	48.22	4735	4745	4675	6210	3350	4780	4723.48	0.24	-87	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	372	6.18	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
58	20241022	151113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-60	5	-1.26	17178390	3636	41.71	4735	4745	4675	6210	3350	4780	4724.53	0.24	-18	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	372	6.19	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
59	20241022	141112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4735	-45	5	-0.94	12899230	2730	31.31	4735	4745	4675	6210	3350	4780	4724.99	0.24	-17	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	374	6.21	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.54	4205	20240910	12.60	8150	-41.90	20240124	4205	12.60	20240910	8240	-42.54	20231102	4205	12.60	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
60	20241022	131113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4735	-45	5	-0.94	9779095	2071	23.76	4735	4745	4675	6210	3350	4780	4721.92	0.24	-17	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	374	6.21	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.54	4205	20240910	12.60	8150	-41.90	20240124	4205	12.60	20240910	8240	-42.54	20231102	4205	12.60	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
61	20241022	121109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4735	-45	5	-0.94	9278595	1965	22.54	4735	4745	4675	6210	3350	4780	4721.93	0.24	-17	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	374	6.21	1.10	12	0.02	763.00	4295.00	8240	20231102	-42.54	4205	20240910	12.60	8150	-41.90	20240124	4205	12.60	20240910	8240	-42.54	20231102	4205	12.60	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
62	20241022	111105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4705	-75	5	-1.57	8892345	1883	21.60	4735	4745	4675	6210	3350	4780	4722.43	0.24	-17	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	371	6.17	1.10	12	0.02	763.00	4295.00	8240	20231102	-42.90	4205	20240910	11.89	8150	-42.27	20240124	4205	11.89	20240910	8240	-42.90	20231102	4205	11.89	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
63	20241022	101108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	-50	5	-1.05	5698080	1207	13.84	4735	4745	4675	6210	3350	4780	4720.86	0.24	52	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	373	6.20	1.10	12	0.02	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8240	-42.60	20231102	4205	12.49	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
64	20241022	091106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	-35	5	-0.73	682860	144	1.65	4735	4745	4735	6210	3350	4780	4742.08	0.24	35	5096	4937	4741	4582	4386	4840	4485	39	1430	500	3340	5	1	7888500	374	6.22	1.10	12	0.00	763.00	4295.00	8240	20231102	-42.42	4205	20240910	12.84	8150	-41.78	20240124	4205	12.84	20240910	8240	-42.42	20231102	4205	12.84	20240910	0.21	N	267790	500	39 억	19246	N	N	N	N
65	20241021	161055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4780	-110	5	-2.25	41346480	8618	267.39	4890	4900	4545	6350	3425	4890	4797.69	0.24	28	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	377	6.26	1.11	12	0.11	763.00	4295.00	8240	20231102	-41.99	4205	20240910	13.67	8150	-41.35	20240124	4205	13.67	20240910	8240	-41.99	20231102	4205	13.67	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
66	20241021	151102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4795	-95	5	-1.94	27428075	5673	176.02	4890	4900	4795	6350	3425	4890	4834.84	0.24	90	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	378	6.28	1.12	12	0.07	763.00	4295.00	8240	20231102	-41.81	4205	20240910	14.03	8150	-41.17	20240124	4205	14.03	20240910	8240	-41.81	20231102	4205	14.03	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
67	20241021	141106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	-35	5	-0.72	20812690	4296	133.29	4890	4900	4800	6350	3425	4890	4844.67	0.24	110	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	383	6.36	1.13	12	0.05	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
68	20241021	131102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4810	-80	5	-1.64	18210385	3757	116.57	4890	4900	4800	6350	3425	4890	4847.05	0.24	69	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	379	6.30	1.12	12	0.05	763.00	4295.00	8240	20231102	-41.63	4205	20240910	14.39	8150	-40.98	20240124	4205	14.39	20240910	8240	-41.63	20231102	4205	14.39	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
69	20241021	121102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	-35	5	-0.72	17185480	3544	109.96	4890	4900	4800	6350	3425	4890	4849.18	0.24	69	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	383	6.36	1.13	12	0.04	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
70	20241021	111056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-90	5	-1.84	14064875	2894	89.79	4890	4900	4800	6350	3425	4890	4860.01	0.24	51	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	379	6.29	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.75	4205	20240910	14.15	8150	-41.10	20240124	4205	14.15	20240910	8240	-41.75	20231102	4205	14.15	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
71	20241021	101100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4890	0	3	0.00	5794035	1185	36.77	4890	4900	4805	6350	3425	4890	4889.48	0.24	-60	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	386	6.41	1.14	12	0.02	763.00	4295.00	8240	20231102	-40.66	4205	20240910	16.29	8150	-40.00	20240124	4205	16.29	20240910	8240	-40.66	20231102	4205	16.29	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
72	20241021	091058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4900	10	2	0.20	779465	160	4.96	4890	4900	4805	6350	3425	4890	4871.66	0.24	-36	5050	4970	4860	4780	4670	4915	4725	39	1460	500	3420	5	1	7888500	387	6.42	1.14	12	0.00	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.21	N	267790	500	39 억	19196	N	N	N	N
73	20241018	161057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4890	-15	5	-0.31	15541920	3192	72.81	4905	4940	4750	6370	3435	4905	4869.02	0.24	-40	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	386	6.41	1.14	12	0.04	763.00	4295.00	8240	20231102	-40.66	4205	20240910	16.29	8150	-40.00	20240124	4205	16.29	20240910	8240	-40.66	20231102	4205	16.29	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
74	20241018	151124	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	-50	5	-1.02	15248535	3132	71.44	4905	4940	4750	6370	3435	4905	4868.63	0.24	-11	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	383	6.36	1.13	12	0.04	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
75	20241018	141123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4885	-20	5	-0.41	14952020	3071	70.05	4905	4940	4750	6370	3435	4905	4868.78	0.24	-22	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	385	6.40	1.14	12	0.04	763.00	4295.00	8240	20231102	-40.72	4205	20240910	16.17	8150	-40.06	20240124	4205	16.17	20240910	8240	-40.72	20231102	4205	16.17	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
76	20241018	131109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4885	-20	5	-0.41	14839765	3048	69.53	4905	4940	4750	6370	3435	4905	4868.69	0.24	-3	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	385	6.40	1.14	12	0.04	763.00	4295.00	8240	20231102	-40.72	4205	20240910	16.17	8150	-40.06	20240124	4205	16.17	20240910	8240	-40.72	20231102	4205	16.17	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
77	20241018	121122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4890	-15	5	-0.31	14477645	2974	67.84	4905	4940	4750	6370	3435	4905	4868.07	0.24	3	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	386	6.41	1.14	12	0.04	763.00	4295.00	8240	20231102	-40.66	4205	20240910	16.29	8150	-40.00	20240124	4205	16.29	20240910	8240	-40.66	20231102	4205	16.29	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
78	20241018	111117	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4880	-25	5	-0.51	12774755	2618	59.72	4905	4940	4775	6370	3435	4905	4879.59	0.24	-63	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	385	6.40	1.14	12	0.03	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8240	-40.78	20231102	4205	16.05	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
79	20241018	101104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4930	25	2	0.51	11203480	2297	52.40	4905	4940	4775	6370	3435	4905	4877.44	0.24	-30	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	389	6.46	1.15	12	0.03	763.00	4295.00	8240	20231102	-40.17	4205	20240910	17.24	8150	-39.51	20240124	4205	17.24	20240910	8240	-40.17	20231102	4205	17.24	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
80	20241018	091103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4920	15	2	0.31	864730	176	4.01	4905	4920	4905	6370	3435	4905	4913.24	0.24	-22	4975	4940	4870	4835	4765	4957	4852	39	1465	500	3430	5	1	7888500	388	6.45	1.15	12	0.00	763.00	4295.00	8240	20231102	-40.29	4205	20240910	17.00	8150	-39.63	20240124	4205	17.00	20240910	8240	-40.29	20231102	4205	17.00	20240910	0.21	N	267790	500	39 억	19230	N	N	N	N
81	20241017	161101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4905	60	2	1.24	21397190	4384	104.48	4800	4905	4800	6290	3395	4845	4880.75	0.24	160	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	387	6.43	1.14	12	0.06	763.00	4295.00	8240	20231102	-40.47	4205	20240910	16.65	8150	-39.82	20240124	4205	16.65	20240910	8240	-40.47	20231102	4205	16.65	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
82	20241017	151104	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4900	55	2	1.14	19813415	4061	96.78	4800	4905	4800	6290	3395	4845	4878.95	0.24	218	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	387	6.42	1.14	12	0.05	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
83	20241017	141107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4900	55	2	1.14	16801805	3447	82.15	4800	4905	4800	6290	3395	4845	4874.33	0.24	223	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	387	6.42	1.14	12	0.04	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
84	20241017	131101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4905	60	2	1.24	12871255	2645	63.04	4800	4905	4800	6290	3395	4845	4866.26	0.24	275	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	387	6.43	1.14	12	0.03	763.00	4295.00	8240	20231102	-40.47	4205	20240910	16.65	8150	-39.82	20240124	4205	16.65	20240910	8240	-40.47	20231102	4205	16.65	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
85	20241017	121108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4895	50	2	1.03	11906235	2448	58.34	4800	4895	4800	6290	3395	4845	4863.66	0.24	276	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	386	6.42	1.14	12	0.03	763.00	4295.00	8240	20231102	-40.59	4205	20240910	16.41	8150	-39.94	20240124	4205	16.41	20240910	8240	-40.59	20231102	4205	16.41	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
86	20241017	111106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4880	35	2	0.72	10369395	2134	50.86	4800	4880	4800	6290	3395	4845	4859.14	0.24	295	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	385	6.40	1.14	12	0.03	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8240	-40.78	20231102	4205	16.05	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
87	20241017	101103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	30	2	0.62	5938895	1226	29.22	4800	4875	4800	6290	3395	4845	4844.12	0.24	304	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	385	6.39	1.14	12	0.02	763.00	4295.00	8240	20231102	-40.84	4205	20240910	15.93	8150	-40.18	20240124	4205	15.93	20240910	8240	-40.84	20231102	4205	15.93	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
88	20241017	091056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4840	-5	5	-0.10	522200	108	2.57	4800	4840	4800	6290	3395	4845	4835.19	0.24	0	4898	4871	4838	4811	4778	4855	4795	39	1445	500	3390	5	1	7888500	382	6.34	1.13	12	0.00	763.00	4295.00	8240	20231102	-41.26	4205	20240910	15.10	8150	-40.61	20240124	4205	15.10	20240910	8240	-41.26	20231102	4205	15.10	20240910	0.21	N	267790	500	39 억	19070	N	N	N	N
89	20241016	161051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	5	2	0.10	20325540	4196	133.42	4865	4865	4805	6290	3390	4840	4844.03	0.24	2690	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	382	6.35	1.13	12	0.05	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
90	20241016	151057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	5	2	0.10	20083290	4146	131.83	4865	4865	4805	6290	3390	4840	4844.02	0.24	2690	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	382	6.35	1.13	12	0.05	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
91	20241016	141059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	5	2	0.10	19991235	4127	131.22	4865	4865	4805	6290	3390	4840	4844.01	0.24	2689	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	382	6.35	1.13	12	0.05	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
92	20241016	131053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	15	2	0.31	19933055	4115	130.84	4865	4865	4805	6290	3390	4840	4844.00	0.24	2689	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	383	6.36	1.13	12	0.05	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
93	20241016	121053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	5	2	0.10	6365895	1315	41.81	4865	4865	4805	6290	3390	4840	4840.98	0.24	148	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	382	6.35	1.13	12	0.02	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
94	20241016	111051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	15	2	0.31	5590080	1155	36.72	4865	4865	4805	6290	3390	4840	4839.90	0.24	111	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	383	6.36	1.13	12	0.01	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
95	20241016	101051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	10	2	0.21	2708610	561	17.84	4865	4865	4805	6290	3390	4840	4828.18	0.24	-9	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	383	6.36	1.13	12	0.01	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
96	20241016	091054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	-10	5	-0.21	1475740	305	9.70	4865	4865	4830	6290	3390	4840	4838.49	0.24	-15	4933	4886	4853	4806	4773	4910	4830	39	1450	500	3380	5	1	7888500	381	6.33	1.12	12	0.00	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.21	N	267790	500	39 억	19110	N	N	N	N
97	20241015	161046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4840	-65	5	-1.33	15245215	3145	65.66	4820	4900	4820	6370	3435	4905	4847.45	0.24	71	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	382	6.34	1.13	12	0.04	763.00	4295.00	8240	20231102	-41.26	4205	20240910	15.10	8150	-40.61	20240124	4205	15.10	20240910	8240	-41.26	20231102	4205	15.10	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
98	20241015	151055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4840	-65	5	-1.33	14335285	2957	61.73	4820	4900	4820	6370	3435	4905	4847.92	0.24	71	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	382	6.34	1.13	12	0.04	763.00	4295.00	8240	20231102	-41.26	4205	20240910	15.10	8150	-40.61	20240124	4205	15.10	20240910	8240	-41.26	20231102	4205	15.10	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
99	20241015	141055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	-55	5	-1.12	12945615	2670	55.74	4820	4900	4820	6370	3435	4905	4848.54	0.24	71	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	383	6.36	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
100	20241015	131052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	-55	5	-1.12	12843765	2649	55.30	4820	4900	4820	6370	3435	4905	4848.53	0.24	71	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	383	6.36	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
101	20241015	121054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4870	-35	5	-0.71	12012865	2478	51.73	4820	4900	4820	6370	3435	4905	4847.81	0.24	67	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	384	6.38	1.13	12	0.03	763.00	4295.00	8240	20231102	-40.90	4205	20240910	15.81	8150	-40.25	20240124	4205	15.81	20240910	8240	-40.90	20231102	4205	15.81	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
102	20241015	111100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4860	-45	5	-0.92	10860805	2241	46.78	4820	4900	4820	6370	3435	4905	4846.41	0.24	68	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	383	6.37	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.02	4205	20240910	15.58	8150	-40.37	20240124	4205	15.58	20240910	8240	-41.02	20231102	4205	15.58	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
103	20241015	101056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	-30	5	-0.61	5572515	1153	24.07	4820	4900	4820	6370	3435	4905	4833.06	0.24	280	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	385	6.39	1.14	12	0.01	763.00	4295.00	8240	20231102	-40.84	4205	20240910	15.93	8150	-40.18	20240124	4205	15.93	20240910	8240	-40.84	20231102	4205	15.93	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
104	20241015	091051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	-30	5	-0.61	4449860	922	19.25	4820	4900	4820	6370	3435	4905	4826.31	0.24	308	5045	4975	4940	4870	4835	4957	4852	39	1465	500	3430	5	1	7888500	385	6.39	1.14	12	0.01	763.00	4295.00	8240	20231102	-40.84	4205	20240910	15.93	8150	-40.18	20240124	4205	15.93	20240910	8240	-40.84	20231102	4205	15.93	20240910	0.21	N	267790	500	39 억	19039	N	N	N	N
105	20241014	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4905	-65	5	-1.31	23759140	4790	59.39	4935	5010	4905	6460	3480	4970	4960.15	0.25	-679	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	387	6.43	1.14	12	0.06	763.00	4295.00	8240	20231102	-40.47	4205	20240910	16.65	8150	-39.82	20240124	4205	16.65	20240910	8240	-40.47	20231102	4205	16.65	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
106	20241014	151040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4965	-5	5	-0.10	22890955	4613	57.19	4935	5010	4905	6460	3480	4970	4962.27	0.25	-580	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	392	6.51	1.16	12	0.06	763.00	4295.00	8240	20231102	-39.75	4205	20240910	18.07	8150	-39.08	20240124	4205	18.07	20240910	8240	-39.75	20231102	4205	18.07	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
107	20241014	141038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4950	-20	5	-0.40	19612085	3949	48.96	4935	5010	4905	6460	3480	4970	4966.34	0.25	-678	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	390	6.49	1.15	12	0.05	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
108	20241014	131036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4930	-40	5	-0.80	19478575	3922	48.62	4935	5010	4905	6460	3480	4970	4966.49	0.25	-678	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	389	6.46	1.15	12	0.05	763.00	4295.00	8240	20231102	-40.17	4205	20240910	17.24	8150	-39.51	20240124	4205	17.24	20240910	8240	-40.17	20231102	4205	17.24	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
109	20241014	121029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4930	-40	5	-0.80	19078995	3841	47.62	4935	5010	4905	6460	3480	4970	4967.19	0.25	-678	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	389	6.46	1.15	12	0.05	763.00	4295.00	8240	20231102	-40.17	4205	20240910	17.24	8150	-39.51	20240124	4205	17.24	20240910	8240	-40.17	20231102	4205	17.24	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
110	20241014	111028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4985	15	2	0.30	10296380	2069	25.65	4935	5010	4905	6460	3480	4970	4976.50	0.25	-638	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	393	6.53	1.16	12	0.03	763.00	4295.00	8240	20231102	-39.50	4205	20240910	18.55	8150	-38.83	20240124	4205	18.55	20240910	8240	-39.50	20231102	4205	18.55	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
111	20241014	101030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5000	30	2	0.60	6463415	1301	16.13	4935	5010	4905	6460	3480	4970	4968.04	0.25	-311	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	10	1	7888500	394	6.55	1.16	12	0.02	763.00	4295.00	8240	20231102	-39.32	4205	20240910	18.91	8150	-38.65	20240124	4205	18.91	20240910	8240	-39.32	20231102	4205	18.91	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
112	20241014	091033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4920	-50	5	-1.01	1434495	291	3.61	4935	4935	4905	6460	3480	4970	4929.54	0.25	-11	5083	5026	4938	4881	4793	5055	4910	39	1490	500	3470	5	1	7888500	388	6.45	1.15	12	0.00	763.00	4295.00	8240	20231102	-40.29	4205	20240910	17.00	8150	-39.63	20240124	4205	17.00	20240910	8240	-40.29	20231102	4205	17.00	20240910	0.21	N	267790	500	39 억	19641	N	N	N	N
113	20241011	161013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4970	120	2	2.47	39717770	8066	155.93	4850	4995	4850	6300	3395	4850	4924.10	0.25	-377	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	392	6.51	1.16	12	0.10	763.00	4295.00	8240	20231102	-39.68	4205	20240910	18.19	8150	-39.02	20240124	4205	18.19	20240910	8240	-39.68	20231102	4205	18.19	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
114	20241011	151027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4965	115	2	2.37	39275745	7977	154.20	4850	4995	4850	6300	3395	4850	4923.62	0.25	-336	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	392	6.51	1.16	12	0.10	763.00	4295.00	8240	20231102	-39.75	4205	20240910	18.07	8150	-39.08	20240124	4205	18.07	20240910	8240	-39.75	20231102	4205	18.07	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
115	20241011	141030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4980	130	2	2.68	37649035	7650	147.88	4850	4995	4850	6300	3395	4850	4921.44	0.25	-312	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	393	6.53	1.16	12	0.10	763.00	4295.00	8240	20231102	-39.56	4205	20240910	18.43	8150	-38.90	20240124	4205	18.43	20240910	8240	-39.56	20231102	4205	18.43	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
116	20241011	131030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4980	130	2	2.68	29837150	6074	117.42	4850	4995	4850	6300	3395	4850	4912.27	0.25	-230	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	393	6.53	1.16	12	0.08	763.00	4295.00	8240	20231102	-39.56	4205	20240910	18.43	8150	-38.90	20240124	4205	18.43	20240910	8240	-39.56	20231102	4205	18.43	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
117	20241011	121022	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4970	120	2	2.47	28710095	5848	113.05	4850	4995	4850	6300	3395	4850	4909.39	0.25	-229	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	392	6.51	1.16	12	0.07	763.00	4295.00	8240	20231102	-39.68	4205	20240910	18.19	8150	-39.02	20240124	4205	18.19	20240910	8240	-39.68	20231102	4205	18.19	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
118	20241011	111024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4970	120	2	2.47	25111180	5125	99.07	4850	4985	4850	6300	3395	4850	4899.74	0.25	-174	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	392	6.51	1.16	12	0.06	763.00	4295.00	8240	20231102	-39.68	4205	20240910	18.19	8150	-39.02	20240124	4205	18.19	20240910	8240	-39.68	20231102	4205	18.19	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
119	20241011	101033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4950	100	2	2.06	21569780	4411	85.27	4850	4950	4850	6300	3395	4850	4890.00	0.25	-150	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	390	6.49	1.15	12	0.06	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
120	20241011	091029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	0	3	0.00	407400	84	1.62	4850	4850	4850	6300	3395	4850	4850.00	0.25	-6	4903	4876	4823	4796	4743	4890	4810	39	1450	500	3390	5	1	7888500	383	6.36	1.13	12	0.00	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.22	N	267790	500	39 억	20018	N	N	N	N
121	20241010	161051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	95	2	2.00	24989285	5172	130.41	4770	4850	4770	6180	3330	4755	4831.65	0.25	76	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	383	6.36	1.13	12	0.07	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
122	20241010	151108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	75	2	1.58	14275635	2963	74.71	4770	4850	4770	6180	3330	4755	4817.97	0.25	78	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	381	6.33	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
123	20241010	141101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	75	2	1.58	11305685	2348	59.20	4770	4850	4770	6180	3330	4755	4815.03	0.25	68	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	381	6.33	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
124	20241010	131058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	75	2	1.58	10745395	2232	56.28	4770	4850	4770	6180	3330	4755	4814.25	0.25	68	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	381	6.33	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
125	20241010	121058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4820	65	2	1.37	7799095	1622	40.90	4770	4850	4770	6180	3330	4755	4808.32	0.25	70	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	380	6.32	1.12	12	0.02	763.00	4295.00	8240	20231102	-41.50	4205	20240910	14.63	8150	-40.86	20240124	4205	14.63	20240910	8240	-41.50	20231102	4205	14.63	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
126	20241010	111057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4840	85	2	1.79	7248645	1508	38.02	4770	4850	4770	6180	3330	4755	4806.79	0.25	53	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	382	6.34	1.13	12	0.02	763.00	4295.00	8240	20231102	-41.26	4205	20240910	15.10	8150	-40.61	20240124	4205	15.10	20240910	8240	-41.26	20231102	4205	15.10	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
127	20241010	101056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	75	2	1.58	4388850	915	23.07	4770	4850	4770	6180	3330	4755	4796.56	0.25	46	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	381	6.33	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
128	20241010	091100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4805	50	2	1.05	2301590	482	12.15	4770	4805	4770	6180	3330	4755	4775.08	0.25	10	4915	4835	4775	4695	4635	4875	4735	39	1425	500	3320	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.69	4205	20240910	14.27	8150	-41.04	20240124	4205	14.27	20240910	8240	-41.69	20231102	4205	14.27	20240910	0.22	N	267790	500	39 억	19942	N	N	N	N
129	20241008	161048	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4755	40	2	0.85	18806540	3965	39.13	4715	4855	4715	6120	3305	4715	4743.14	0.25	320	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	375	6.23	1.11	12	0.05	763.00	4295.00	8240	20231102	-42.29	4205	20240910	13.08	8150	-41.66	20240124	4205	13.08	20240910	8240	-42.29	20231102	4205	13.08	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
130	20241008	151058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4770	55	2	1.17	17403105	3670	36.21	4715	4855	4715	6120	3305	4715	4741.99	0.25	503	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	376	6.25	1.11	12	0.05	763.00	4295.00	8240	20231102	-42.11	4205	20240910	13.44	8150	-41.47	20240124	4205	13.44	20240910	8240	-42.11	20231102	4205	13.44	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
131	20241008	141053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	30	2	0.64	16174625	3412	33.67	4715	4855	4715	6120	3305	4715	4740.51	0.25	456	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	374	6.22	1.10	12	0.04	763.00	4295.00	8240	20231102	-42.42	4205	20240910	12.84	8150	-41.78	20240124	4205	12.84	20240910	8240	-42.42	20231102	4205	12.84	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
132	20241008	131051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4740	25	2	0.53	11751540	2483	24.50	4715	4795	4715	6120	3305	4715	4732.80	0.25	249	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	374	6.21	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.48	4205	20240910	12.72	8150	-41.84	20240124	4205	12.72	20240910	8240	-42.48	20231102	4205	12.72	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
133	20241008	121052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	35	2	0.74	8177385	1730	17.07	4715	4750	4715	6120	3305	4715	4726.81	0.25	216	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	375	6.23	1.11	12	0.02	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8240	-42.35	20231102	4205	12.96	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
134	20241008	111051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	5	2	0.11	6567830	1391	13.73	4715	4750	4715	6120	3305	4715	4721.66	0.25	215	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	372	6.19	1.10	12	0.02	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
135	20241008	101052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	35	2	0.74	5246920	1112	10.97	4715	4750	4715	6120	3305	4715	4718.45	0.25	215	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	375	6.23	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8240	-42.35	20231102	4205	12.96	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
136	20241008	091053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	10	2	0.21	3145055	667	6.58	4715	4725	4715	6120	3305	4715	4715.22	0.25	-28	4751	4732	4701	4682	4651	4742	4692	39	1405	500	3300	5	1	7888500	373	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.66	4205	20240910	12.37	8150	-42.02	20240124	4205	12.37	20240910	8240	-42.66	20231102	4205	12.37	20240910	0.22	N	267790	500	39 억	19639	N	N	N	N
137	20241007	161106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	10	2	0.21	47667285	10134	157.04	4705	4720	4670	6110	3295	4705	4703.70	0.25	3002	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.18	1.10	12	0.13	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
138	20241007	151020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	10	2	0.21	47422105	10082	156.24	4705	4720	4670	6110	3295	4705	4703.64	0.25	3054	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.18	1.10	12	0.13	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
139	20241007	141043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4700	-5	5	-0.11	40789015	8670	134.36	4705	4720	4670	6110	3295	4705	4704.62	0.25	2514	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	371	6.16	1.09	12	0.11	763.00	4295.00	8240	20231102	-42.96	4205	20240910	11.77	8150	-42.33	20240124	4205	11.77	20240910	8240	-42.96	20231102	4205	11.77	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
140	20241007	131015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4710	5	2	0.11	24004295	5105	79.11	4705	4720	4670	6110	3295	4705	4702.11	0.25	1164	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.17	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.84	4205	20240910	12.01	8150	-42.21	20240124	4205	12.01	20240910	8240	-42.84	20231102	4205	12.01	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
141	20241007	121045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	10	2	0.21	23071205	4907	76.04	4705	4720	4670	6110	3295	4705	4701.69	0.25	1164	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.18	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
142	20241007	111002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	15	2	0.32	22929755	4877	75.58	4705	4720	4670	6110	3295	4705	4701.61	0.25	1147	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
143	20241007	100955	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	10	2	0.21	21486960	4571	70.84	4705	4715	4670	6110	3295	4705	4700.71	0.25	1147	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	372	6.18	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
144	20241007	091035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4670	-35	5	-0.74	8983140	1910	29.60	4705	4705	4670	6110	3295	4705	4703.21	0.25	-105	4765	4735	4715	4685	4665	4725	4675	39	1405	500	3290	5	1	7888500	368	6.12	1.09	12	0.02	763.00	4295.00	8240	20231102	-43.33	4205	20240910	11.06	8150	-42.70	20240124	4205	11.06	20240910	8240	-43.33	20231102	4205	11.06	20240910	0.22	N	267790	500	39 억	19407	N	N	N	N
145	20241004	160929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4705	-70	5	-1.47	30454885	6453	116.82	4745	4745	4695	6200	3345	4775	4719.49	0.24	2218	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	371	6.17	1.10	12	0.08	763.00	4295.00	8240	20231102	-42.90	4205	20240910	11.89	8150	-42.27	20240124	4205	11.89	20240910	8240	-42.90	20231102	4205	11.89	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
146	20241004	150943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-55	5	-1.15	25367525	5373	97.27	4745	4745	4695	6200	3345	4775	4721.30	0.24	2292	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	372	6.19	1.10	12	0.07	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
147	20241004	140926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-55	5	-1.15	22908405	4852	87.83	4745	4745	4695	6200	3345	4775	4721.44	0.24	1771	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
148	20241004	130940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-55	5	-1.15	22714885	4811	87.09	4745	4745	4695	6200	3345	4775	4721.45	0.24	1730	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
149	20241004	120939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	-50	5	-1.05	14205825	3010	54.49	4745	4745	4695	6200	3345	4775	4719.54	0.24	1597	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	373	6.19	1.10	12	0.04	763.00	4295.00	8240	20231102	-42.66	4205	20240910	12.37	8150	-42.02	20240124	4205	12.37	20240910	8240	-42.66	20231102	4205	12.37	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
150	20241004	110930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4740	-35	5	-0.73	10012850	2123	38.43	4745	4745	4695	6200	3345	4775	4716.37	0.24	1048	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	374	6.21	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.48	4205	20240910	12.72	8150	-41.84	20240124	4205	12.72	20240910	8240	-42.48	20231102	4205	12.72	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
151	20241004	100933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-55	5	-1.15	4443125	943	17.07	4745	4745	4695	6200	3345	4775	4711.69	0.24	-32	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4205	20240910	12.25	8150	-42.09	20240124	4205	12.25	20240910	8240	-42.72	20231102	4205	12.25	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
152	20241004	090937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	-50	5	-1.05	426825	90	1.63	4745	4745	4725	6200	3345	4775	4742.50	0.24	-10	4861	4817	4781	4737	4701	4800	4720	39	1425	500	3340	5	1	7888500	373	6.19	1.10	12	0.00	763.00	4295.00	8240	20231102	-42.66	4205	20240910	12.37	8150	-42.02	20240124	4205	12.37	20240910	8240	-42.66	20231102	4205	12.37	20240910	0.22	N	267790	500	39 억	19043	N	N	N	N
153	20241002	160927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	-50	5	-1.04	26422605	5524	60.36	4825	4825	4745	6270	3380	4825	4782.85	0.26	1662	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.07	763.00	4295.00	8240	20231102	-42.05	4205	20240910	13.56	8150	-41.41	20240124	4205	13.56	20240910	8240	-42.05	20231102	4205	13.56	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
154	20241002	150938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4765	-60	5	-1.24	24812885	5188	56.69	4825	4825	4745	6270	3380	4825	4782.33	0.26	1822	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	376	6.25	1.11	12	0.07	763.00	4295.00	8240	20231102	-42.17	4205	20240910	13.32	8150	-41.53	20240124	4205	13.32	20240910	8240	-42.17	20231102	4205	13.32	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
155	20241002	140940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4770	-55	5	-1.14	23143850	4838	52.87	4825	4825	4745	6270	3380	4825	4783.32	0.26	1911	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	376	6.25	1.11	12	0.06	763.00	4295.00	8240	20231102	-42.11	4205	20240910	13.44	8150	-41.47	20240124	4205	13.44	20240910	8240	-42.11	20231102	4205	13.44	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
156	20241002	130930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	-50	5	-1.04	17514300	3659	39.98	4825	4825	4745	6270	3380	4825	4786.09	0.26	1583	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.05	763.00	4295.00	8240	20231102	-42.05	4205	20240910	13.56	8150	-41.41	20240124	4205	13.56	20240910	8240	-42.05	20231102	4205	13.56	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
157	20241002	120930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4805	-20	5	-0.41	16782140	3506	38.31	4825	4825	4745	6270	3380	4825	4786.13	0.26	1583	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	379	6.30	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.69	4205	20240910	14.27	8150	-41.04	20240124	4205	14.27	20240910	8240	-41.69	20231102	4205	14.27	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
158	20241002	110919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	-50	5	-1.04	16763010	3502	38.27	4825	4825	4745	6270	3380	4825	4786.13	0.26	1580	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.04	763.00	4295.00	8240	20231102	-42.05	4205	20240910	13.56	8150	-41.41	20240124	4205	13.56	20240910	8240	-42.05	20231102	4205	13.56	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
159	20241002	100915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	-50	5	-1.04	6197350	1291	14.11	4825	4825	4745	6270	3380	4825	4799.42	0.26	-168	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.02	763.00	4295.00	8240	20231102	-42.05	4205	20240910	13.56	8150	-41.41	20240124	4205	13.56	20240910	8240	-42.05	20231102	4205	13.56	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N
160	20241002	090916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4815	-10	5	-0.21	2054450	426	4.66	4825	4825	4800	6270	3380	4825	4822.33	0.26	-61	5058	4941	4883	4766	4708	4912	4737	39	1445	500	3370	5	1	7888500	380	6.31	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.57	4205	20240910	14.51	8150	-40.92	20240124	4205	14.51	20240910	8240	-41.57	20231102	4205	14.51	20240910	0.22	N	267790	500	39 억	20135	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History