KissMeData/145170/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	20240930	160900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15100	-500	5	-3.21	1606488230	104571	88.84	15680	15780	15100	20250	10920	15600	15362.65	1.29	-24525	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1371	124.79	1.03	12	1.15	121.00	14609.00	67800	20240524	-77.73	12220	20240805	23.57	67800	-77.73	20240524	12220	23.57	20240805	67800	-77.73	20240524	12220	23.57	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
3	20240930	150912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15120	-480	5	-3.08	1524224750	99130	84.21	15680	15780	15120	20250	10920	15600	15375.45	1.29	-23471	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1373	124.96	1.03	12	1.09	121.00	14609.00	67800	20240524	-77.70	12220	20240805	23.73	67800	-77.70	20240524	12220	23.73	20240805	67800	-77.70	20240524	12220	23.73	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
4	20240930	140911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15210	-390	5	-2.50	1339749460	86963	73.88	15680	15780	15160	20250	10920	15600	15405.41	1.29	-17055	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1381	125.70	1.04	12	0.96	121.00	14609.00	67800	20240524	-77.57	12220	20240805	24.47	67800	-77.57	20240524	12220	24.47	20240805	67800	-77.57	20240524	12220	24.47	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
5	20240930	130907	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15330	-270	5	-1.73	1169574790	75798	64.39	15680	15780	15190	20250	10920	15600	15429.59	1.29	-8152	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1392	126.69	1.05	12	0.83	121.00	14609.00	67800	20240524	-77.39	12220	20240805	25.45	67800	-77.39	20240524	12220	25.45	20240805	67800	-77.39	20240524	12220	25.45	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
6	20240930	120904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15200	-400	5	-2.56	1094278960	70869	60.20	15680	15780	15190	20250	10920	15600	15440.31	1.29	-8079	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1380	125.62	1.04	12	0.78	121.00	14609.00	67800	20240524	-77.58	12220	20240805	24.39	67800	-77.58	20240524	12220	24.39	20240805	67800	-77.58	20240524	12220	24.39	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
7	20240930	110902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15430	-170	5	-1.09	651225170	41932	35.62	15680	15780	15350	20250	10920	15600	15530.09	1.29	-12532	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1401	127.52	1.06	12	0.46	121.00	14609.00	67800	20240524	-77.24	12220	20240805	26.27	67800	-77.24	20240524	12220	26.27	20240805	67800	-77.24	20240524	12220	26.27	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
8	20240930	100901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15490	-110	5	-0.71	514858860	33081	28.10	15680	15780	15350	20250	10920	15600	15563.30	1.29	-10688	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1406	128.02	1.06	12	0.36	121.00	14609.00	67800	20240524	-77.15	12220	20240805	26.76	67800	-77.15	20240524	12220	26.76	20240805	67800	-77.15	20240524	12220	26.76	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
9	20240930	090825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15690	90	2	0.58	106724700	6833	5.80	15680	15700	15560	20250	10920	15600	15619.73	1.29	-3254	16266	15932	15616	15282	14966	15775	15125	45	4650	500	10920	10	1	9079834	1425	129.67	1.07	12	0.08	121.00	14609.00	67800	20240524	-76.86	12220	20240805	28.40	67800	-76.86	20240524	12220	28.40	20240805	67800	-76.86	20240524	12220	28.40	20240805	1.97	N	145170	500	45 억	116834	N	N	N	N
10	20240927	160910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15600	-60	5	-0.38	1830080200	116990	84.30	15670	15950	15300	20350	10970	15660	15643.12	1.51	-20497	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1416	128.93	1.07	12	1.29	121.00	14609.00	67800	20240524	-76.99	12220	20240805	27.66	67800	-76.99	20240524	12220	27.66	20240805	67800	-76.99	20240524	12220	27.66	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
11	20240927	150909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15540	-120	5	-0.77	1755524890	112212	80.86	15670	15950	15300	20350	10970	15660	15644.72	1.51	-19407	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1411	128.43	1.06	12	1.24	121.00	14609.00	67800	20240524	-77.08	12220	20240805	27.17	67800	-77.08	20240524	12220	27.17	20240805	67800	-77.08	20240524	12220	27.17	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
12	20240927	140917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15600	-60	5	-0.38	1605488350	102559	73.90	15670	15950	15300	20350	10970	15660	15654.29	1.51	-16215	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1416	128.93	1.07	12	1.13	121.00	14609.00	67800	20240524	-76.99	12220	20240805	27.66	67800	-76.99	20240524	12220	27.66	20240805	67800	-76.99	20240524	12220	27.66	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
13	20240927	130910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15730	70	2	0.45	1339585780	85598	61.68	15670	15950	15300	20350	10970	15660	15649.73	1.51	-10406	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1428	130.00	1.08	12	0.94	121.00	14609.00	67800	20240524	-76.80	12220	20240805	28.72	67800	-76.80	20240524	12220	28.72	20240805	67800	-76.80	20240524	12220	28.72	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
14	20240927	120904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15670	10	2	0.06	1211876750	77502	55.85	15670	15950	15300	20350	10970	15660	15636.71	1.51	-13127	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1423	129.50	1.07	12	0.85	121.00	14609.00	67800	20240524	-76.89	12220	20240805	28.23	67800	-76.89	20240524	12220	28.23	20240805	67800	-76.89	20240524	12220	28.23	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
15	20240927	110909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15900	240	2	1.53	993990240	63688	45.89	15670	15950	15300	20350	10970	15660	15607.18	1.51	-12316	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1444	131.40	1.09	12	0.70	121.00	14609.00	67800	20240524	-76.55	12220	20240805	30.11	67800	-76.55	20240524	12220	30.11	20240805	67800	-76.55	20240524	12220	30.11	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
16	20240927	100906	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15630	-30	5	-0.19	402745910	25874	18.64	15670	15750	15300	20350	10970	15660	15565.64	1.51	-6362	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1419	129.17	1.07	12	0.28	121.00	14609.00	67800	20240524	-76.95	12220	20240805	27.91	67800	-76.95	20240524	12220	27.91	20240805	67800	-76.95	20240524	12220	27.91	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
17	20240927	090909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15620	-40	5	-0.26	137296870	8831	6.36	15670	15670	15300	20350	10970	15660	15547.08	1.51	-3269	16066	15862	15526	15322	14986	15965	15425	45	4690	500	10960	10	1	9079834	1418	129.09	1.07	12	0.10	121.00	14609.00	67800	20240524	-76.96	12220	20240805	27.82	67800	-76.96	20240524	12220	27.82	20240805	67800	-76.96	20240524	12220	27.82	20240805	1.90	N	145170	500	45 억	137304	N	N	N	N
18	20240926	160852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15660	560	2	3.71	2110162910	136535	79.80	15230	15730	15190	19630	10570	15100	15454.66	1.29	20546	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1422	129.42	1.07	12	1.50	121.00	14609.00	67800	20240524	-76.90	12220	20240805	28.15	67800	-76.90	20240524	12220	28.15	20240805	67800	-76.90	20240524	12220	28.15	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
19	20240926	150855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15580	480	2	3.18	1881935170	121917	71.26	15230	15730	15190	19630	10570	15100	15436.20	1.29	15187	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1415	128.76	1.07	12	1.34	121.00	14609.00	67800	20240524	-77.02	12220	20240805	27.50	67800	-77.02	20240524	12220	27.50	20240805	67800	-77.02	20240524	12220	27.50	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
20	20240926	140902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15540	440	2	2.91	1069271080	69676	40.73	15230	15570	15190	19630	10570	15100	15346.33	1.29	2587	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1411	128.43	1.06	12	0.77	121.00	14609.00	67800	20240524	-77.08	12220	20240805	27.17	67800	-77.08	20240524	12220	27.17	20240805	67800	-77.08	20240524	12220	27.17	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
21	20240926	130900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15300	200	2	1.32	862510210	56266	32.89	15230	15540	15190	19630	10570	15100	15329.15	1.29	-2640	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1389	126.45	1.05	12	0.62	121.00	14609.00	67800	20240524	-77.43	12220	20240805	25.20	67800	-77.43	20240524	12220	25.20	20240805	67800	-77.43	20240524	12220	25.20	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
22	20240926	120903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15270	170	2	1.13	782156530	51020	29.82	15230	15540	15190	19630	10570	15100	15330.39	1.29	-3184	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1386	126.20	1.05	12	0.56	121.00	14609.00	67800	20240524	-77.48	12220	20240805	24.96	67800	-77.48	20240524	12220	24.96	20240805	67800	-77.48	20240524	12220	24.96	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
23	20240926	110902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15260	160	2	1.06	686201330	44742	26.15	15230	15540	15190	19630	10570	15100	15336.85	1.29	-3348	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1386	126.12	1.04	12	0.49	121.00	14609.00	67800	20240524	-77.49	12220	20240805	24.88	67800	-77.49	20240524	12220	24.88	20240805	67800	-77.49	20240524	12220	24.88	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
24	20240926	100903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15220	120	2	0.79	587519840	38288	22.38	15230	15540	15190	19630	10570	15100	15344.75	1.29	-2377	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1382	125.79	1.04	12	0.42	121.00	14609.00	67800	20240524	-77.55	12220	20240805	24.55	67800	-77.55	20240524	12220	24.55	20240805	67800	-77.55	20240524	12220	24.55	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
25	20240926	090901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15440	340	2	2.25	90475430	5931	3.47	15230	15440	15190	19630	10570	15100	15254.67	1.29	638	16160	15630	15320	14790	14480	15895	15055	45	4530	500	10570	10	1	9079834	1402	127.60	1.06	12	0.07	121.00	14609.00	67800	20240524	-77.23	12220	20240805	26.35	67800	-77.23	20240524	12220	26.35	20240805	67800	-77.23	20240524	12220	26.35	20240805	1.94	N	145170	500	45 억	116758	N	N	N	N
26	20240925	160852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15100	110	2	0.73	2610346000	169200	252.01	15010	15850	15010	19480	10500	14990	15428.17	1.11	15943	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1371	124.79	1.03	12	1.86	121.00	14609.00	67800	20240524	-77.73	12220	20240805	23.57	67800	-77.73	20240524	12220	23.57	20240805	67800	-77.73	20240524	12220	23.57	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
27	20240925	150858	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15100	110	2	0.73	2522269960	163370	243.32	15010	15850	15010	19480	10500	14990	15439.13	1.11	15161	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1371	124.79	1.03	12	1.80	121.00	14609.00	67800	20240524	-77.73	12220	20240805	23.57	67800	-77.73	20240524	12220	23.57	20240805	67800	-77.73	20240524	12220	23.57	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
28	20240925	140900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15260	270	2	1.80	2198380910	142034	211.55	15010	15850	15010	19480	10500	14990	15478.01	1.11	16296	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1386	126.12	1.04	12	1.56	121.00	14609.00	67800	20240524	-77.49	12220	20240805	24.88	67800	-77.49	20240524	12220	24.88	20240805	67800	-77.49	20240524	12220	24.88	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
29	20240925	130858	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15240	250	2	1.67	2092229310	135079	201.19	15010	15850	15010	19480	10500	14990	15489.10	1.11	17740	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1384	125.95	1.04	12	1.49	121.00	14609.00	67800	20240524	-77.52	12220	20240805	24.71	67800	-77.52	20240524	12220	24.71	20240805	67800	-77.52	20240524	12220	24.71	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
30	20240925	120859	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15300	310	2	2.07	1959465940	126392	188.25	15010	15850	15010	19480	10500	14990	15503.27	1.11	19664	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1389	126.45	1.05	12	1.39	121.00	14609.00	67800	20240524	-77.43	12220	20240805	25.20	67800	-77.43	20240524	12220	25.20	20240805	67800	-77.43	20240524	12220	25.20	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
31	20240925	110855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15410	420	2	2.80	1755395310	113150	168.53	15010	15850	15010	19480	10500	14990	15514.09	1.11	26928	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1399	127.36	1.05	12	1.25	121.00	14609.00	67800	20240524	-77.27	12220	20240805	26.10	67800	-77.27	20240524	12220	26.10	20240805	67800	-77.27	20240524	12220	26.10	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
32	20240925	100852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15480	490	2	3.27	1590322850	102421	152.55	15010	15850	15010	19480	10500	14990	15527.55	1.11	27429	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1406	127.93	1.06	12	1.13	121.00	14609.00	67800	20240524	-77.17	12220	20240805	26.68	67800	-77.17	20240524	12220	26.68	20240805	67800	-77.17	20240524	12220	26.68	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
33	20240925	090902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15250	260	2	1.73	166872160	11013	16.40	15010	15290	15010	19480	10500	14990	15152.97	1.11	3016	15210	15100	14960	14850	14710	15155	14905	45	4490	500	10490	10	1	9079834	1385	126.03	1.04	12	0.12	121.00	14609.00	67800	20240524	-77.51	12220	20240805	24.80	67800	-77.51	20240524	12220	24.80	20240805	67800	-77.51	20240524	12220	24.80	20240805	1.78	N	145170	500	45 억	100399	N	N	N	N
34	20240924	160851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14990	110	2	0.74	969293690	64861	62.86	14880	15070	14820	19340	10420	14880	14944.15	1.13	-2064	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1361	123.88	1.03	12	0.71	121.00	14609.00	67800	20240524	-77.89	12220	20240805	22.67	67800	-77.89	20240524	12220	22.67	20240805	67800	-77.89	20240524	12220	22.67	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
35	20240924	150853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14950	70	2	0.47	853586910	57126	55.36	14880	15070	14820	19340	10420	14880	14942.18	1.13	-3662	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1357	123.55	1.02	12	0.63	121.00	14609.00	67800	20240524	-77.95	12220	20240805	22.34	67800	-77.95	20240524	12220	22.34	20240805	67800	-77.95	20240524	12220	22.34	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
36	20240924	140841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14930	50	2	0.34	725286810	48546	47.05	14880	15070	14820	19340	10420	14880	14940.20	1.13	-7895	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1356	123.39	1.02	12	0.53	121.00	14609.00	67800	20240524	-77.98	12220	20240805	22.18	67800	-77.98	20240524	12220	22.18	20240805	67800	-77.98	20240524	12220	22.18	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
37	20240924	130852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14890	10	2	0.07	602435080	40293	39.05	14880	15070	14840	19340	10420	14880	14951.36	1.13	-9287	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1352	123.06	1.02	12	0.44	121.00	14609.00	67800	20240524	-78.04	12220	20240805	21.85	67800	-78.04	20240524	12220	21.85	20240805	67800	-78.04	20240524	12220	21.85	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
38	20240924	120845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14900	20	2	0.13	539675450	36081	34.97	14880	15070	14840	19340	10420	14880	14957.33	1.13	-8686	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1353	123.14	1.02	12	0.40	121.00	14609.00	67800	20240524	-78.02	12220	20240805	21.93	67800	-78.02	20240524	12220	21.93	20240805	67800	-78.02	20240524	12220	21.93	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
39	20240924	110852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14960	80	2	0.54	491492280	32845	31.83	14880	15070	14840	19340	10420	14880	14963.99	1.13	-7748	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1358	123.64	1.02	12	0.36	121.00	14609.00	67800	20240524	-77.94	12220	20240805	22.42	67800	-77.94	20240524	12220	22.42	20240805	67800	-77.94	20240524	12220	22.42	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
40	20240924	100852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15010	130	2	0.87	315312450	21038	20.39	14880	15070	14880	19340	10420	14880	14987.76	1.13	-1265	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1363	124.05	1.03	12	0.23	121.00	14609.00	67800	20240524	-77.86	12220	20240805	22.83	67800	-77.86	20240524	12220	22.83	20240805	67800	-77.86	20240524	12220	22.83	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
41	20240924	090854	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14990	110	2	0.74	64058190	4278	4.15	14880	15070	14880	19340	10420	14880	14973.86	1.13	636	15466	15172	14996	14702	14526	15085	14615	45	4460	500	10410	10	1	9079834	1361	123.88	1.03	12	0.05	121.00	14609.00	67800	20240524	-77.89	12220	20240805	22.67	67800	-77.89	20240524	12220	22.67	20240805	67800	-77.89	20240524	12220	22.67	20240805	1.91	N	145170	500	45 억	102520	N	N	N	N
42	20240923	160848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14880	-270	5	-1.78	1540184860	102557	100.04	15150	15290	14820	19690	10610	15150	15017.14	1.25	-12186	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1351	122.98	1.02	12	1.13	121.00	14609.00	67800	20240524	-78.05	12220	20240805	21.77	67800	-78.05	20240524	12220	21.77	20240805	67800	-78.05	20240524	12220	21.77	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
43	20240923	150851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14930	-220	5	-1.45	1468023870	97711	95.31	15150	15290	14820	19690	10610	15150	15023.41	1.25	-12188	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1356	123.39	1.02	12	1.08	121.00	14609.00	67800	20240524	-77.98	12220	20240805	22.18	67800	-77.98	20240524	12220	22.18	20240805	67800	-77.98	20240524	12220	22.18	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
44	20240923	140855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14930	-220	5	-1.45	1276705370	84874	82.79	15150	15290	14820	19690	10610	15150	15041.64	1.25	-10674	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1356	123.39	1.02	12	0.93	121.00	14609.00	67800	20240524	-77.98	12220	20240805	22.18	67800	-77.98	20240524	12220	22.18	20240805	67800	-77.98	20240524	12220	22.18	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
45	20240923	130851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14990	-160	5	-1.06	906585010	60069	58.59	15150	15290	14930	19690	10610	15150	15091.85	1.25	-6686	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1361	123.88	1.03	12	0.66	121.00	14609.00	67800	20240524	-77.89	12220	20240805	22.67	67800	-77.89	20240524	12220	22.67	20240805	67800	-77.89	20240524	12220	22.67	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
46	20240923	120851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15140	-10	5	-0.07	629819300	41668	40.64	15150	15290	14930	19690	10610	15150	15114.70	1.25	-5959	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1375	125.12	1.04	12	0.46	121.00	14609.00	67800	20240524	-77.67	12220	20240805	23.90	67800	-77.67	20240524	12220	23.90	20240805	67800	-77.67	20240524	12220	23.90	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
47	20240923	110852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15170	20	2	0.13	509362100	33711	32.88	15150	15290	14930	19690	10610	15150	15108.98	1.25	-1908	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1377	125.37	1.04	12	0.37	121.00	14609.00	67800	20240524	-77.63	12220	20240805	24.14	67800	-77.63	20240524	12220	24.14	20240805	67800	-77.63	20240524	12220	24.14	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
48	20240923	100850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15120	-30	5	-0.20	348095640	23102	22.53	15150	15230	14930	19690	10610	15150	15065.71	1.25	-947	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1373	124.96	1.03	12	0.25	121.00	14609.00	67800	20240524	-77.70	12220	20240805	23.73	67800	-77.70	20240524	12220	23.73	20240805	67800	-77.70	20240524	12220	23.73	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
49	20240923	090850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14960	-190	5	-1.25	162961860	10825	10.56	15150	15150	14930	19690	10610	15150	15048.93	1.25	-2248	16270	15710	15430	14870	14590	15570	14730	45	4540	500	10600	10	1	9079834	1358	123.64	1.02	12	0.12	121.00	14609.00	67800	20240524	-77.94	12220	20240805	22.42	67800	-77.94	20240524	12220	22.42	20240805	67800	-77.94	20240524	12220	22.42	20240805	1.82	N	145170	500	45 억	113709	N	N	N	N
50	20240913	160808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15710	-170	5	-1.07	2081177910	131571	73.68	15990	16080	15630	20600	11120	15880	15818.03	1.82	-21564	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1426	129.83	1.08	12	1.45	121.00	14609.00	67800	20240524	-76.83	12220	20240805	28.56	67800	-76.83	20240524	12220	28.56	20240805	67800	-76.83	20240524	12220	28.56	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
51	20240913	150815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15730	-150	5	-0.94	1917340050	121130	67.83	15990	16080	15630	20600	11120	15880	15828.78	1.82	-20539	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1428	130.00	1.08	12	1.33	121.00	14609.00	67800	20240524	-76.80	12220	20240805	28.72	67800	-76.80	20240524	12220	28.72	20240805	67800	-76.80	20240524	12220	28.72	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
52	20240913	140818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15700	-180	5	-1.13	1679697760	106081	59.40	15990	16080	15630	20600	11120	15880	15834.11	1.82	-22811	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1426	129.75	1.07	12	1.17	121.00	14609.00	67800	20240524	-76.84	12220	20240805	28.48	67800	-76.84	20240524	12220	28.48	20240805	67800	-76.84	20240524	12220	28.48	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
53	20240913	130813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15650	-230	5	-1.45	1611422820	101735	56.97	15990	16080	15630	20600	11120	15880	15839.41	1.82	-24453	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1421	129.34	1.07	12	1.12	121.00	14609.00	67800	20240524	-76.92	12220	20240805	28.07	67800	-76.92	20240524	12220	28.07	20240805	67800	-76.92	20240524	12220	28.07	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
54	20240913	120813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15730	-150	5	-0.94	1525604270	96265	53.91	15990	16080	15630	20600	11120	15880	15847.96	1.82	-23268	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1428	130.00	1.08	12	1.06	121.00	14609.00	67800	20240524	-76.80	12220	20240805	28.72	67800	-76.80	20240524	12220	28.72	20240805	67800	-76.80	20240524	12220	28.72	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
55	20240913	110814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15870	-10	5	-0.06	1299539700	81900	45.86	15990	16080	15660	20600	11120	15880	15867.40	1.82	-18687	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1441	131.16	1.09	12	0.90	121.00	14609.00	67800	20240524	-76.59	12220	20240805	29.87	67800	-76.59	20240524	12220	29.87	20240805	67800	-76.59	20240524	12220	29.87	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
56	20240913	100816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15900	20	2	0.13	943615530	59543	33.34	15990	16080	15660	20600	11120	15880	15847.63	1.82	-18723	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1444	131.40	1.09	12	0.66	121.00	14609.00	67800	20240524	-76.55	12220	20240805	30.11	67800	-76.55	20240524	12220	30.11	20240805	67800	-76.55	20240524	12220	30.11	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
57	20240913	090820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15780	-100	5	-0.63	433385200	27217	15.24	15990	16080	15700	20600	11120	15880	15923.33	1.82	-13906	16426	16152	15826	15552	15226	16290	15690	45	4720	500	11110	10	1	9079834	1433	130.41	1.08	12	0.30	121.00	14609.00	67800	20240524	-76.73	12220	20240805	29.13	67800	-76.73	20240524	12220	29.13	20240805	67800	-76.73	20240524	12220	29.13	20240805	1.74	N	145170	500	45 억	165313	N	N	N	N
58	20240912	160801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15880	570	2	3.72	2805667760	176833	33.69	15520	16100	15500	19900	10720	15310	15866.65	1.44	32926	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1442	131.24	1.09	12	1.95	121.00	14609.00	67800	20240524	-76.58	12220	20240805	29.95	67800	-76.58	20240524	12220	29.95	20240805	67800	-76.58	20240524	12220	29.95	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
59	20240912	150813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15970	660	2	4.31	2553965600	161002	30.68	15520	16100	15500	19900	10720	15310	15863.46	1.44	32433	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1450	131.98	1.09	12	1.77	121.00	14609.00	67800	20240524	-76.45	12220	20240805	30.69	67800	-76.45	20240524	12220	30.69	20240805	67800	-76.45	20240524	12220	30.69	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
60	20240912	140816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15810	500	2	3.27	2214416870	139644	26.61	15520	16100	15500	19900	10720	15310	15858.18	1.44	22852	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1436	130.66	1.08	12	1.54	121.00	14609.00	67800	20240524	-76.68	12220	20240805	29.38	67800	-76.68	20240524	12220	29.38	20240805	67800	-76.68	20240524	12220	29.38	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
61	20240912	130809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15850	540	2	3.53	2113197840	133248	25.39	15520	16100	15500	19900	10720	15310	15859.75	1.44	21196	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1439	130.99	1.08	12	1.47	121.00	14609.00	67800	20240524	-76.62	12220	20240805	29.71	67800	-76.62	20240524	12220	29.71	20240805	67800	-76.62	20240524	12220	29.71	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
62	20240912	120809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15800	490	2	3.20	1950259200	122924	23.42	15520	16100	15500	19900	10720	15310	15866.25	1.44	21207	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1435	130.58	1.08	12	1.35	121.00	14609.00	67800	20240524	-76.70	12220	20240805	29.30	67800	-76.70	20240524	12220	29.30	20240805	67800	-76.70	20240524	12220	29.30	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
63	20240912	110807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15850	540	2	3.53	1721225350	108555	20.68	15520	16100	15500	19900	10720	15310	15856.55	1.44	17061	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1439	130.99	1.08	12	1.20	121.00	14609.00	67800	20240524	-76.62	12220	20240805	29.71	67800	-76.62	20240524	12220	29.71	20240805	67800	-76.62	20240524	12220	29.71	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
64	20240912	100809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15690	380	2	2.48	1306605700	82301	15.68	15520	16100	15500	19900	10720	15310	15876.97	1.44	18158	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1425	129.67	1.07	12	0.91	121.00	14609.00	67800	20240524	-76.86	12220	20240805	28.40	67800	-76.86	20240524	12220	28.40	20240805	67800	-76.86	20240524	12220	28.40	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
65	20240912	090809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15800	490	2	3.20	367260890	23383	4.46	15520	15870	15500	19900	10720	15310	15708.88	1.44	3131	17423	16366	15773	14716	14123	16070	14420	45	4590	500	10710	10	1	9079834	1435	130.58	1.08	12	0.26	121.00	14609.00	67800	20240524	-76.70	12220	20240805	29.30	67800	-76.70	20240524	12220	29.30	20240805	67800	-76.70	20240524	12220	29.30	20240805	1.73	N	145170	500	45 억	130895	N	N	N	N
66	20240911	160751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15310	-300	5	-1.92	8408185070	520870	129.01	15610	16830	15180	20250	10930	15610	16144.01	1.17	17358	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1390	126.53	1.05	12	5.74	121.00	14609.00	67800	20240524	-77.42	12220	20240805	25.29	67800	-77.42	20240524	12220	25.29	20240805	67800	-77.42	20240524	12220	25.29	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
67	20240911	150758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15210	-400	5	-2.56	8056407510	497790	123.30	15610	16830	15200	20250	10930	15610	16184.99	1.17	6631	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1381	125.70	1.04	12	5.48	121.00	14609.00	67800	20240524	-77.57	12220	20240805	24.47	67800	-77.57	20240524	12220	24.47	20240805	67800	-77.57	20240524	12220	24.47	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
68	20240911	140759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15290	-320	5	-2.05	7634922910	470184	116.46	15610	16830	15290	20250	10930	15610	16238.90	1.17	10944	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1388	126.36	1.05	12	5.18	121.00	14609.00	67800	20240524	-77.45	12220	20240805	25.12	67800	-77.45	20240524	12220	25.12	20240805	67800	-77.45	20240524	12220	25.12	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
69	20240911	130755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15690	80	2	0.51	6860783230	420323	104.11	15610	16830	15610	20250	10930	15610	16323.59	1.17	20846	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1425	129.67	1.07	12	4.63	121.00	14609.00	67800	20240524	-76.86	12220	20240805	28.40	67800	-76.86	20240524	12220	28.40	20240805	67800	-76.86	20240524	12220	28.40	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
70	20240911	120801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15820	210	2	1.35	6430158250	392950	97.33	15610	16830	15610	20250	10930	15610	16364.87	1.17	27216	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1436	130.74	1.08	12	4.33	121.00	14609.00	67800	20240524	-76.67	12220	20240805	29.46	67800	-76.67	20240524	12220	29.46	20240805	67800	-76.67	20240524	12220	29.46	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
71	20240911	110751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15800	190	2	1.22	6117864860	373223	92.44	15610	16830	15610	20250	10930	15610	16393.14	1.17	29013	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1435	130.58	1.08	12	4.11	121.00	14609.00	67800	20240524	-76.70	12220	20240805	29.30	67800	-76.70	20240524	12220	29.30	20240805	67800	-76.70	20240524	12220	29.30	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
72	20240911	100748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16080	470	2	3.01	5360816310	325918	80.73	15610	16830	15610	20250	10930	15610	16449.79	1.17	42077	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1460	132.89	1.10	12	3.59	121.00	14609.00	67800	20240524	-76.28	12220	20240805	31.59	67800	-76.28	20240524	12220	31.59	20240805	67800	-76.28	20240524	12220	31.59	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
73	20240911	090802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16280	670	2	4.29	751510990	47032	11.65	15610	16340	15610	20250	10930	15610	15983.11	1.17	6705	17230	16420	16010	15200	14790	16215	14995	45	4640	500	10920	10	1	9079834	1478	134.55	1.11	12	0.52	121.00	14609.00	67800	20240524	-75.99	12220	20240805	33.22	67800	-75.99	20240524	12220	33.22	20240805	67800	-75.99	20240524	12220	33.22	20240805	1.83	N	145170	500	45 억	106084	N	N	N	N
74	20240910	160752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15610	-1000	5	-6.02	6396111530	394476	22.41	16710	16820	15600	21550	11630	16610	16217.17	1.58	-47631	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1417	129.01	1.07	12	4.34	121.00	14609.00	67800	20240524	-76.98	12220	20240805	27.74	67800	-76.98	20240524	12220	27.74	20240805	67800	-76.98	20240524	12220	27.74	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
75	20240910	150759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15680	-930	5	-5.60	6109388680	376139	21.37	16710	16820	15620	21550	11630	16610	16242.37	1.58	-44293	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1424	129.59	1.07	12	4.14	121.00	14609.00	67800	20240524	-76.87	12220	20240805	28.31	67800	-76.87	20240524	12220	28.31	20240805	67800	-76.87	20240524	12220	28.31	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
76	20240910	140753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15840	-770	5	-4.64	5543747710	340150	19.32	16710	16820	15780	21550	11630	16610	16297.95	1.58	-45606	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1438	130.91	1.08	12	3.75	121.00	14609.00	67800	20240524	-76.64	12220	20240805	29.62	67800	-76.64	20240524	12220	29.62	20240805	67800	-76.64	20240524	12220	29.62	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
77	20240910	130752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15940	-670	5	-4.03	5122116360	313543	17.81	16710	16820	15840	21550	11630	16610	16336.25	1.58	-41130	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1447	131.74	1.09	12	3.45	121.00	14609.00	67800	20240524	-76.49	12220	20240805	30.44	67800	-76.49	20240524	12220	30.44	20240805	67800	-76.49	20240524	12220	30.44	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
78	20240910	120752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15900	-710	5	-4.27	4816297550	294314	16.72	16710	16820	15880	21550	11630	16610	16364.49	1.58	-38880	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1444	131.40	1.09	12	3.24	121.00	14609.00	67800	20240524	-76.55	12220	20240805	30.11	67800	-76.55	20240524	12220	30.11	20240805	67800	-76.55	20240524	12220	30.11	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
79	20240910	110751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16110	-500	5	-3.01	4025702320	244896	13.91	16710	16820	16070	21550	11630	16610	16438.42	1.58	-32510	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1463	133.14	1.10	12	2.70	121.00	14609.00	67800	20240524	-76.24	12220	20240805	31.83	67800	-76.24	20240524	12220	31.83	20240805	67800	-76.24	20240524	12220	31.83	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
80	20240910	100755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16110	-500	5	-3.01	3527900000	214096	12.16	16710	16820	16090	21550	11630	16610	16478.12	1.58	-29624	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1463	133.14	1.10	12	2.36	121.00	14609.00	67800	20240524	-76.24	12220	20240805	31.83	67800	-76.24	20240524	12220	31.83	20240805	67800	-76.24	20240524	12220	31.83	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
81	20240910	090751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16610	0	3	0.00	1556078110	93312	5.30	16710	16820	16580	21550	11630	16610	16676.08	1.58	-9568	18796	17702	15986	14892	13176	18250	15440	45	4940	500	11620	10	1	9079834	1508	137.27	1.14	12	1.03	121.00	14609.00	67800	20240524	-75.50	12220	20240805	35.92	67800	-75.50	20240524	12220	35.92	20240805	67800	-75.50	20240524	12220	35.92	20240805	2.03	N	145170	500	45 억	143185	N	N	N	N
82	20240909	160737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16610	1710	2	11.48	28577993580	1750896	87.64	14400	17080	14270	19370	10430	14900	16321.39	0.05	163846	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1508	137.27	1.14	12	19.28	121.00	14609.00	67800	20240524	-75.50	12220	20240805	35.92	67800	-75.50	20240524	12220	35.92	20240805	67800	-75.50	20240524	12220	35.92	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
83	20240909	150745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16740	1840	2	12.35	27733268770	1700187	85.10	14400	17080	14270	19370	10430	14900	16311.92	0.05	156551	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1520	138.35	1.15	12	18.72	121.00	14609.00	67800	20240524	-75.31	12220	20240805	36.99	67800	-75.31	20240524	12220	36.99	20240805	67800	-75.31	20240524	12220	36.99	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
84	20240909	140748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16790	1890	2	12.68	24478179020	1507182	75.44	14400	17060	14270	19370	10430	14900	16241.05	0.05	128054	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1525	138.76	1.15	12	16.60	121.00	14609.00	67800	20240524	-75.24	12220	20240805	37.40	67800	-75.24	20240524	12220	37.40	20240805	67800	-75.24	20240524	12220	37.40	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
85	20240909	130741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16630	1730	2	11.61	19992639400	1239441	62.04	14400	16870	14270	19370	10430	14900	16130.40	0.05	96651	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1510	137.44	1.14	12	13.65	121.00	14609.00	67800	20240524	-75.47	12220	20240805	36.09	67800	-75.47	20240524	12220	36.09	20240805	67800	-75.47	20240524	12220	36.09	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
86	20240909	120740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16730	1830	2	12.28	13014210040	819290	41.01	14400	16870	14270	19370	10430	14900	15884.78	0.05	70340	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1519	138.26	1.15	12	9.02	121.00	14609.00	67800	20240524	-75.32	12220	20240805	36.91	67800	-75.32	20240524	12220	36.91	20240805	67800	-75.32	20240524	12220	36.91	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
87	20240909	110741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15190	290	2	1.95	4090841340	269010	13.47	14400	15750	14270	19370	10430	14900	15207.06	0.05	16503	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1379	125.54	1.04	12	2.96	121.00	14609.00	67800	20240524	-77.60	12220	20240805	24.30	67800	-77.60	20240524	12220	24.30	20240805	67800	-77.60	20240524	12220	24.30	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
88	20240909	100745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15240	340	2	2.28	3625728160	238380	11.93	14400	15750	14270	19370	10430	14900	15209.91	0.05	19339	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1384	125.95	1.04	12	2.63	121.00	14609.00	67800	20240524	-77.52	12220	20240805	24.71	67800	-77.52	20240524	12220	24.71	20240805	67800	-77.52	20240524	12220	24.71	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
89	20240909	090739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14280	-620	5	-4.16	378977300	26361	1.32	14400	14600	14270	19370	10430	14900	14375.84	0.05	702	18366	16632	15766	14032	13166	16200	13600	45	4470	500	10430	10	1	9079834	1297	118.02	0.98	12	0.29	121.00	14609.00	67800	20240524	-78.94	12220	20240805	16.86	67800	-78.94	20240524	12220	16.86	20240805	67800	-78.94	20240524	12220	16.86	20240805	1.93	N	145170	500	45 억	4134	N	N	N	N
90	20240906	160729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	14900	-890	5	-5.64	32966538450	1982411	421.45	15650	17500	14900	20500	11060	15790	16631.28	0.94	-80992	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1353	123.14	1.02	12	21.83	121.00	14609.00	67800	20240524	-78.02	12220	20240805	21.93	67800	-78.02	20240524	12220	21.93	20240805	67800	-78.02	20240524	12220	21.93	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
91	20240906	150741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15280	-510	5	-3.23	31748305070	1901413	404.23	15650	17500	15200	20500	11060	15790	16697.22	0.94	-90120	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1387	126.28	1.05	12	20.94	121.00	14609.00	67800	20240524	-77.46	12220	20240805	25.04	67800	-77.46	20240524	12220	25.04	20240805	67800	-77.46	20240524	12220	25.04	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
92	20240906	140750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16030	240	2	1.52	30247346480	1806139	383.98	15650	17500	15650	20500	11060	15790	16746.96	0.94	-95959	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1455	132.48	1.10	12	19.89	121.00	14609.00	67800	20240524	-76.36	12220	20240805	31.18	67800	-76.36	20240524	12220	31.18	20240805	67800	-76.36	20240524	12220	31.18	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
93	20240906	130740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16180	390	2	2.47	28846425550	1720060	365.68	15650	17500	15650	20500	11060	15790	16770.59	0.94	-96193	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1469	133.72	1.11	12	18.94	121.00	14609.00	67800	20240524	-76.14	12220	20240805	32.41	67800	-76.14	20240524	12220	32.41	20240805	67800	-76.14	20240524	12220	32.41	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
94	20240906	120741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15870	80	2	0.51	27797780360	1654901	351.83	15650	17500	15650	20500	11060	15790	16797.25	0.94	-93907	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1441	131.16	1.09	12	18.23	121.00	14609.00	67800	20240524	-76.59	12220	20240805	29.87	67800	-76.59	20240524	12220	29.87	20240805	67800	-76.59	20240524	12220	29.87	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
95	20240906	110745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16310	520	2	3.29	26098976360	1549102	329.33	15650	17500	15650	20500	11060	15790	16847.81	0.94	-87349	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1481	134.79	1.12	12	17.06	121.00	14609.00	67800	20240524	-75.94	12220	20240805	33.47	67800	-75.94	20240524	12220	33.47	20240805	67800	-75.94	20240524	12220	33.47	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
96	20240906	100739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16760	970	2	6.14	22629105080	1339012	284.67	15650	17500	15650	20500	11060	15790	16899.85	0.94	-81306	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1522	138.51	1.15	12	14.75	121.00	14609.00	67800	20240524	-75.28	12220	20240805	37.15	67800	-75.28	20240524	12220	37.15	20240805	67800	-75.28	20240524	12220	37.15	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
97	20240906	090742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16380	590	2	3.74	831449290	51386	10.92	15650	16400	15650	20500	11060	15790	16180.46	0.94	14049	17243	16516	16013	15286	14783	16265	15035	45	4710	500	11050	10	1	9079834	1487	135.37	1.12	12	0.57	121.00	14609.00	67800	20240524	-75.84	12220	20240805	34.04	67800	-75.84	20240524	12220	34.04	20240805	67800	-75.84	20240524	12220	34.04	20240805	1.74	N	145170	500	45 억	85202	N	N	N	N
98	20240905	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15790	-710	5	-4.30	7512781280	465669	99.70	16340	16740	15510	21450	11550	16500	16133.74	1.11	-17119	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1434	130.50	1.08	12	5.13	121.00	14609.00	67800	20240524	-76.71	12220	20240805	29.21	67800	-76.71	20240524	12220	29.21	20240805	67800	-76.71	20240524	12220	29.21	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
99	20240905	150742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15820	-680	5	-4.12	7212875010	446709	95.64	16340	16740	15510	21450	11550	16500	16146.67	1.11	-25190	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1436	130.74	1.08	12	4.92	121.00	14609.00	67800	20240524	-76.67	12220	20240805	29.46	67800	-76.67	20240524	12220	29.46	20240805	67800	-76.67	20240524	12220	29.46	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
100	20240905	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15710	-790	5	-4.79	6496942660	401091	85.87	16340	16740	15700	21450	11550	16500	16198.15	1.11	-38196	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1426	129.83	1.08	12	4.42	121.00	14609.00	67800	20240524	-76.83	12220	20240805	28.56	67800	-76.83	20240524	12220	28.56	20240805	67800	-76.83	20240524	12220	28.56	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
101	20240905	130739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15980	-520	5	-3.15	3169900180	196111	41.99	16340	16580	15700	21450	11550	16500	16163.75	1.11	-12190	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1451	132.07	1.09	12	2.16	121.00	14609.00	67800	20240524	-76.43	12220	20240805	30.77	67800	-76.43	20240524	12220	30.77	20240805	67800	-76.43	20240524	12220	30.77	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
102	20240905	120737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16240	-260	5	-1.58	2775819120	171648	36.75	16340	16580	15700	21450	11550	16500	16171.52	1.11	-17911	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1475	134.21	1.11	12	1.89	121.00	14609.00	67800	20240524	-76.05	12220	20240805	32.90	67800	-76.05	20240524	12220	32.90	20240805	67800	-76.05	20240524	12220	32.90	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
103	20240905	110734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	15930	-570	5	-3.45	2132396160	131101	28.07	16340	16580	15900	21450	11550	16500	16265.24	1.11	-30736	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1446	131.65	1.09	12	1.44	121.00	14609.00	67800	20240524	-76.50	12220	20240805	30.36	67800	-76.50	20240524	12220	30.36	20240805	67800	-76.50	20240524	12220	30.36	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
104	20240905	100734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16280	-220	5	-1.33	1095282730	66926	14.33	16340	16580	16200	21450	11550	16500	16365.52	1.11	-15694	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1478	134.55	1.11	12	0.74	121.00	14609.00	67800	20240524	-75.99	12220	20240805	33.22	67800	-75.99	20240524	12220	33.22	20240805	67800	-75.99	20240524	12220	33.22	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
105	20240905	090741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16390	-110	5	-0.67	334629170	20418	4.37	16340	16580	16200	21450	11550	16500	16388.77	1.11	-2319	18133	17316	16753	15936	15373	17035	15655	45	4950	500	11550	10	1	9079834	1488	135.45	1.12	12	0.22	121.00	14609.00	67800	20240524	-75.83	12220	20240805	34.12	67800	-75.83	20240524	12220	34.12	20240805	67800	-75.83	20240524	12220	34.12	20240805	1.63	N	145170	500	45 억	100760	N	N	N	N
106	20240904	160722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16500	-900	5	-5.17	7647975970	454610	67.60	16720	17570	16190	22600	12180	17400	16824.01	1.27	-15459	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1498	136.36	1.13	12	5.01	121.00	14609.00	67800	20240524	-75.66	12220	20240805	35.02	67800	-75.66	20240524	12220	35.02	20240805	67800	-75.66	20240524	12220	35.02	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
107	20240904	150727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16470	-930	5	-5.34	7244985080	430149	63.96	16720	17570	16190	22600	12180	17400	16842.96	1.27	-21912	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1495	136.12	1.13	12	4.74	121.00	14609.00	67800	20240524	-75.71	12220	20240805	34.78	67800	-75.71	20240524	12220	34.78	20240805	67800	-75.71	20240524	12220	34.78	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
108	20240904	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16500	-900	5	-5.17	6690615200	396506	58.96	16720	17570	16190	22600	12180	17400	16873.93	1.27	-24800	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1498	136.36	1.13	12	4.37	121.00	14609.00	67800	20240524	-75.66	12220	20240805	35.02	67800	-75.66	20240524	12220	35.02	20240805	67800	-75.66	20240524	12220	35.02	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
109	20240904	130728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16700	-700	5	-4.02	6081791510	359857	53.51	16720	17570	16190	22600	12180	17400	16900.58	1.27	-18903	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1516	138.02	1.14	12	3.96	121.00	14609.00	67800	20240524	-75.37	12220	20240805	36.66	67800	-75.37	20240524	12220	36.66	20240805	67800	-75.37	20240524	12220	36.66	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
110	20240904	120727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16650	-750	5	-4.31	5562523150	328871	48.90	16720	17570	16190	22600	12180	17400	16914.00	1.27	-18386	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1512	137.60	1.14	12	3.62	121.00	14609.00	67800	20240524	-75.44	12220	20240805	36.25	67800	-75.44	20240524	12220	36.25	20240805	67800	-75.44	20240524	12220	36.25	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
111	20240904	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16850	-550	5	-3.16	5153792610	304535	45.29	16720	17570	16190	22600	12180	17400	16923.48	1.27	-16324	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1530	139.26	1.15	12	3.35	121.00	14609.00	67800	20240524	-75.15	12220	20240805	37.89	67800	-75.15	20240524	12220	37.89	20240805	67800	-75.15	20240524	12220	37.89	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
112	20240904	100726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16950	-450	5	-2.59	4440684160	262209	38.99	16720	17570	16190	22600	12180	17400	16935.66	1.27	-9933	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1539	140.08	1.16	12	2.89	121.00	14609.00	67800	20240524	-75.00	12220	20240805	38.71	67800	-75.00	20240524	12220	38.71	20240805	67800	-75.00	20240524	12220	38.71	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
113	20240904	090729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16640	-760	5	-4.37	765097360	46230	6.87	16720	16720	16190	22600	12180	17400	16549.78	1.27	390	18133	17766	17343	16976	16553	17950	17160	45	5200	500	12180	10	1	9079834	1511	137.52	1.14	12	0.51	121.00	14609.00	67800	20240524	-75.46	12220	20240805	36.17	67800	-75.46	20240524	12220	36.17	20240805	67800	-75.46	20240524	12220	36.17	20240805	1.45	N	145170	500	45 억	115214	N	N	N	N
114	20240903	160716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17400	170	2	0.99	11412524390	659851	25.73	17070	17710	16920	22350	12070	17230	17294.71	1.38	-13341	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1580	143.80	1.19	12	7.27	121.00	14609.00	67800	20240524	-74.34	12220	20240805	42.39	67800	-74.34	20240524	12220	42.39	20240805	67800	-74.34	20240524	12220	42.39	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
115	20240903	150723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17200	-30	5	-0.17	10284088700	594754	23.19	17070	17710	16920	22350	12070	17230	17291.35	1.38	-7142	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1562	142.15	1.18	12	6.55	121.00	14609.00	67800	20240524	-74.63	12220	20240805	40.75	67800	-74.63	20240524	12220	40.75	20240805	67800	-74.63	20240524	12220	40.75	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
116	20240903	140724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17200	-30	5	-0.17	9181154320	530806	20.70	17070	17710	16920	22350	12070	17230	17296.65	1.38	5765	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1562	142.15	1.18	12	5.85	121.00	14609.00	67800	20240524	-74.63	12220	20240805	40.75	67800	-74.63	20240524	12220	40.75	20240805	67800	-74.63	20240524	12220	40.75	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
117	20240903	130723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17300	70	2	0.41	8549769560	494115	19.27	17070	17710	16920	22350	12070	17230	17303.22	1.38	7630	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1571	142.98	1.18	12	5.44	121.00	14609.00	67800	20240524	-74.48	12220	20240805	41.57	67800	-74.48	20240524	12220	41.57	20240805	67800	-74.48	20240524	12220	41.57	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
118	20240903	120713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17180	-50	5	-0.29	7793570970	450223	17.56	17070	17710	16920	22350	12070	17230	17310.49	1.38	3838	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1560	141.98	1.18	12	4.96	121.00	14609.00	67800	20240524	-74.66	12220	20240805	40.59	67800	-74.66	20240524	12220	40.59	20240805	67800	-74.66	20240524	12220	40.59	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
119	20240903	110713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	16980	-250	5	-1.45	2955705570	172070	6.71	17070	17470	16960	22350	12070	17230	17177.30	1.38	1347	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1542	140.33	1.16	12	1.90	121.00	14609.00	67800	20240524	-74.96	12220	20240805	38.95	67800	-74.96	20240524	12220	38.95	20240805	67800	-74.96	20240524	12220	38.95	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
120	20240903	100714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17200	-30	5	-0.17	2100118060	121914	4.75	17070	17470	17060	22350	12070	17230	17226.22	1.38	10181	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1562	142.15	1.18	12	1.34	121.00	14609.00	67800	20240524	-74.63	12220	20240805	40.75	67800	-74.63	20240524	12220	40.75	20240805	67800	-74.63	20240524	12220	40.75	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
121	20240903	090715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17210	-20	5	-0.12	818243270	47279	1.84	17070	17470	17060	22350	12070	17230	17306.91	1.38	8824	19110	18170	17530	16590	15950	18640	17060	45	5120	500	12060	10	1	9079834	1563	142.23	1.18	12	0.52	121.00	14609.00	67800	20240524	-74.62	12220	20240805	40.83	67800	-74.62	20240524	12220	40.83	20240805	67800	-74.62	20240524	12220	40.83	20240805	1.66	N	145170	500	45 억	125553	N	N	N	N
122	20240902	160708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17230	70	2	0.41	45098904990	2553077	50.29	17160	18470	16890	22300	12020	17160	17665.28	1.49	-36787	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1564	142.40	1.18	12	28.12	121.00	14609.00	67800	20240524	-74.59	12220	20240805	41.00	67800	-74.59	20240524	12220	41.00	20240805	67800	-74.59	20240524	12220	41.00	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
123	20240902	150720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17230	70	2	0.41	44409049190	2512970	49.50	17160	18470	16890	22300	12020	17160	17672.27	1.49	-41341	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1564	142.40	1.18	12	27.68	121.00	14609.00	67800	20240524	-74.59	12220	20240805	41.00	67800	-74.59	20240524	12220	41.00	20240805	67800	-74.59	20240524	12220	41.00	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
124	20240902	140717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17340	180	2	1.05	42965234740	2429270	47.86	17160	18470	16890	22300	12020	17160	17686.83	1.49	-38435	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1574	143.31	1.19	12	26.75	121.00	14609.00	67800	20240524	-74.42	12220	20240805	41.90	67800	-74.42	20240524	12220	41.90	20240805	67800	-74.42	20240524	12220	41.90	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
125	20240902	130713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17260	100	2	0.58	42372178610	2394941	47.18	17160	18470	16890	22300	12020	17160	17692.73	1.49	-42571	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1567	142.64	1.18	12	26.38	121.00	14609.00	67800	20240524	-74.54	12220	20240805	41.24	67800	-74.54	20240524	12220	41.24	20240805	67800	-74.54	20240524	12220	41.24	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
126	20240902	120717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17470	310	2	1.81	37491731830	2117591	41.72	17160	18470	16890	22300	12020	17160	17705.32	1.49	-30742	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1586	144.38	1.20	12	23.32	121.00	14609.00	67800	20240524	-74.23	12220	20240805	42.96	67800	-74.23	20240524	12220	42.96	20240805	67800	-74.23	20240524	12220	42.96	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
127	20240902	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17330	170	2	0.99	35027826670	1976752	38.94	17160	18470	16890	22300	12020	17160	17720.35	1.49	-35273	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1574	143.22	1.19	12	21.77	121.00	14609.00	67800	20240524	-74.44	12220	20240805	41.82	67800	-74.44	20240524	12220	41.82	20240805	67800	-74.44	20240524	12220	41.82	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
128	20240902	100709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17010	-150	5	-0.87	30373384460	1708115	33.65	17160	18470	16960	22300	12020	17160	17782.41	1.49	-67603	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1544	140.58	1.16	12	18.81	121.00	14609.00	67800	20240524	-74.91	12220	20240805	39.20	67800	-74.91	20240524	12220	39.20	20240805	67800	-74.91	20240524	12220	39.20	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N
129	20240902	090704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	17240	80	2	0.47	2418281590	139985	2.76	17160	17530	17090	22300	12020	17160	17276.65	1.49	7716	20280	18720	16370	14810	12460	19500	15590	45	5140	500	12010	10	1	9079834	1565	142.48	1.18	12	1.54	121.00	14609.00	67800	20240524	-74.57	12220	20240805	41.08	67800	-74.57	20240524	12220	41.08	20240805	67800	-74.57	20240524	12220	41.08	20240805	1.59	N	145170	500	45 억	135078	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History