KissMeData/047770/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	160542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1461	25	2	1.74	1740835001	1176170	279.28	1450	1522	1438	1866	1006	1436	1480.12	0.99	-15988	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	553	14.91	0.87	12	3.11	98.00	1679.00	2110	20240911	-30.76	1150	20240805	27.04	2110	-30.76	20240911	1150	27.04	20240805	2110	-30.76	20240911	1150	27.04	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
3	20241031	150548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1461	25	2	1.74	1673838729	1130289	268.38	1450	1522	1438	1866	1006	1436	1480.92	0.99	-23552	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	553	14.91	0.87	12	2.99	98.00	1679.00	2110	20240911	-30.76	1150	20240805	27.04	2110	-30.76	20240911	1150	27.04	20240805	2110	-30.76	20240911	1150	27.04	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
4	20241031	140549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1456	20	2	1.39	1575072102	1062612	252.31	1450	1522	1438	1866	1006	1436	1482.29	0.99	-34945	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	551	14.86	0.87	12	2.81	98.00	1679.00	2110	20240911	-31.00	1150	20240805	26.61	2110	-31.00	20240911	1150	26.61	20240805	2110	-31.00	20240911	1150	26.61	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
5	20241031	130547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1451	15	2	1.04	1519832523	1024501	243.26	1450	1522	1438	1866	1006	1436	1483.51	0.99	-38520	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	549	14.81	0.86	12	2.71	98.00	1679.00	2110	20240911	-31.23	1150	20240805	26.17	2110	-31.23	20240911	1150	26.17	20240805	2110	-31.23	20240911	1150	26.17	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
6	20241031	120547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1469	33	2	2.30	1466506026	987940	234.58	1450	1522	1438	1866	1006	1436	1484.44	0.99	-39368	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	556	14.99	0.87	12	2.61	98.00	1679.00	2110	20240911	-30.38	1150	20240805	27.74	2110	-30.38	20240911	1150	27.74	20240805	2110	-30.38	20240911	1150	27.74	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
7	20241031	110548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1469	33	2	2.30	1315231087	884119	209.93	1450	1522	1438	1866	1006	1436	1487.65	0.99	-42964	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	556	14.99	0.87	12	2.34	98.00	1679.00	2110	20240911	-30.38	1150	20240805	27.74	2110	-30.38	20240911	1150	27.74	20240805	2110	-30.38	20240911	1150	27.74	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
8	20241031	100547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1468	32	2	2.23	1198015607	804445	191.01	1450	1522	1438	1866	1006	1436	1489.28	0.99	-39045	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	556	14.98	0.87	12	2.13	98.00	1679.00	2110	20240911	-30.43	1150	20240805	27.65	2110	-30.43	20240911	1150	27.65	20240805	2110	-30.43	20240911	1150	27.65	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
9	20241031	090546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	70	2	4.87	497924105	334612	79.45	1450	1518	1438	1866	1006	1436	1488.16	0.99	49170	1480	1457	1426	1403	1372	1469	1415	189	430	500	890	1	1	37842602	570	15.37	0.90	12	0.88	98.00	1679.00	2110	20240911	-28.63	1150	20240805	30.96	2110	-28.63	20240911	1150	30.96	20240805	2110	-28.63	20240911	1150	30.96	20240805	3.93	N	047770	500	189 억	373677	N	N	N	N
10	20241030	160544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	29	2	2.06	592730673	417385	103.13	1395	1449	1395	1829	985	1407	1420.09	0.80	69495	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	543	14.65	0.86	12	1.10	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
11	20241030	150557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1429	22	2	1.56	570511435	401888	99.30	1395	1449	1395	1829	985	1407	1419.58	0.80	57127	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	541	14.58	0.85	12	1.06	98.00	1679.00	2110	20240911	-32.27	1150	20240805	24.26	2110	-32.27	20240911	1150	24.26	20240805	2110	-32.27	20240911	1150	24.26	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
12	20241030	140550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1433	26	2	1.85	434331904	306797	75.81	1395	1449	1395	1829	985	1407	1415.70	0.80	42484	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	542	14.62	0.85	12	0.81	98.00	1679.00	2110	20240911	-32.09	1150	20240805	24.61	2110	-32.09	20240911	1150	24.61	20240805	2110	-32.09	20240911	1150	24.61	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
13	20241030	130549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	13	2	0.92	375228817	265372	65.57	1395	1449	1395	1829	985	1407	1413.97	0.80	37702	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	537	14.49	0.85	12	0.70	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
14	20241030	120556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1441	34	2	2.42	267712497	189846	46.91	1395	1449	1395	1829	985	1407	1410.16	0.80	39300	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	545	14.70	0.86	12	0.50	98.00	1679.00	2110	20240911	-31.71	1150	20240805	25.30	2110	-31.71	20240911	1150	25.30	20240805	2110	-31.71	20240911	1150	25.30	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
15	20241030	110547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	-3	5	-0.21	160967857	114835	28.38	1395	1414	1395	1829	985	1407	1401.73	0.80	27316	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	531	14.33	0.84	12	0.30	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
16	20241030	100545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	4	2	0.28	142686922	101818	25.16	1395	1414	1395	1829	985	1407	1401.39	0.80	26736	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	534	14.40	0.84	12	0.27	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
17	20241030	090548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1410	3	2	0.21	47708822	34101	8.43	1395	1414	1395	1829	985	1407	1399.04	0.80	13703	1461	1434	1413	1386	1365	1423	1375	189	422	500	870	1	1	37842602	534	14.39	0.84	12	0.09	98.00	1679.00	2110	20240911	-33.18	1150	20240805	22.61	2110	-33.18	20240911	1150	22.61	20240805	2110	-33.18	20240911	1150	22.61	20240805	3.93	N	047770	500	189 억	304246	N	N	N	N
18	20241029	160528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1407	15	2	1.08	566743915	401493	75.60	1408	1440	1392	1809	975	1392	1411.60	0.69	42299	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	532	14.36	0.84	12	1.06	98.00	1679.00	2110	20240911	-33.32	1150	20240805	22.35	2110	-33.32	20240911	1150	22.35	20240805	2110	-33.32	20240911	1150	22.35	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
19	20241029	150539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1407	15	2	1.08	524262180	371303	69.91	1408	1440	1392	1809	975	1392	1411.96	0.69	23653	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	532	14.36	0.84	12	0.98	98.00	1679.00	2110	20240911	-33.32	1150	20240805	22.35	2110	-33.32	20240911	1150	22.35	20240805	2110	-33.32	20240911	1150	22.35	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
20	20241029	140519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1407	15	2	1.08	471088718	333342	62.76	1408	1440	1392	1809	975	1392	1413.23	0.69	15894	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	532	14.36	0.84	12	0.88	98.00	1679.00	2110	20240911	-33.32	1150	20240805	22.35	2110	-33.32	20240911	1150	22.35	20240805	2110	-33.32	20240911	1150	22.35	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
21	20241029	130532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1402	10	2	0.72	380714842	268716	50.60	1408	1440	1394	1809	975	1392	1416.80	0.69	10592	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	531	14.31	0.84	12	0.71	98.00	1679.00	2110	20240911	-33.55	1150	20240805	21.91	2110	-33.55	20240911	1150	21.91	20240805	2110	-33.55	20240911	1150	21.91	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
22	20241029	120534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1412	20	2	1.44	327148362	230625	43.42	1408	1440	1394	1809	975	1392	1418.54	0.69	8809	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	534	14.41	0.84	12	0.61	98.00	1679.00	2110	20240911	-33.08	1150	20240805	22.78	2110	-33.08	20240911	1150	22.78	20240805	2110	-33.08	20240911	1150	22.78	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
23	20241029	110548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	25	2	1.80	301697906	212637	40.04	1408	1440	1394	1809	975	1392	1418.85	0.69	7797	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	536	14.46	0.84	12	0.56	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
24	20241029	100534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	12	2	0.86	124677941	88267	16.62	1408	1428	1394	1809	975	1392	1412.52	0.69	13085	1457	1424	1408	1375	1359	1416	1367	189	417	500	860	1	1	37842602	531	14.33	0.84	12	0.23	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.84	N	047770	500	189 억	261936	N	N	N	N
25	20241028	160528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1392	-59	5	-4.07	741958064	525368	101.71	1440	1441	1392	1886	1016	1451	1412.32	0.81	-45331	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	527	14.20	0.83	12	1.39	98.00	1679.00	2110	20240911	-34.03	1150	20240805	21.04	2110	-34.03	20240911	1150	21.04	20240805	2110	-34.03	20240911	1150	21.04	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
26	20241028	150531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	-47	5	-3.24	640195314	452535	87.61	1440	1441	1400	1886	1016	1451	1414.69	0.81	-25689	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	531	14.33	0.84	12	1.20	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
27	20241028	140533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1403	-48	5	-3.31	593929186	419546	81.22	1440	1441	1400	1886	1016	1451	1415.65	0.81	-26276	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	531	14.32	0.84	12	1.11	98.00	1679.00	2110	20240911	-33.51	1150	20240805	22.00	2110	-33.51	20240911	1150	22.00	20240805	2110	-33.51	20240911	1150	22.00	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
28	20241028	130530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1410	-41	5	-2.83	472866609	333250	64.52	1440	1441	1401	1886	1016	1451	1418.95	0.81	-1017	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	534	14.39	0.84	12	0.88	98.00	1679.00	2110	20240911	-33.18	1150	20240805	22.61	2110	-33.18	20240911	1150	22.61	20240805	2110	-33.18	20240911	1150	22.61	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
29	20241028	120532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	-33	5	-2.27	440450448	310294	60.07	1440	1441	1401	1886	1016	1451	1419.46	0.81	-503	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	537	14.47	0.84	12	0.82	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
30	20241028	110447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1412	-39	5	-2.69	399775626	281487	54.50	1440	1441	1401	1886	1016	1451	1420.23	0.81	10519	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	534	14.41	0.84	12	0.74	98.00	1679.00	2110	20240911	-33.08	1150	20240805	22.78	2110	-33.08	20240911	1150	22.78	20240805	2110	-33.08	20240911	1150	22.78	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
31	20241028	100527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1428	-23	5	-1.59	240666758	168531	32.63	1440	1441	1418	1886	1016	1451	1428.03	0.81	28281	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	540	14.57	0.85	12	0.45	98.00	1679.00	2110	20240911	-32.32	1150	20240805	24.17	2110	-32.32	20240911	1150	24.17	20240805	2110	-32.32	20240911	1150	24.17	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
32	20241028	090528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1440	-11	5	-0.76	47860130	33378	6.46	1440	1441	1422	1886	1016	1451	1433.88	0.81	-2162	1504	1477	1462	1435	1420	1470	1428	189	435	500	890	1	1	37842602	545	14.69	0.86	12	0.09	98.00	1679.00	2110	20240911	-31.75	1150	20240805	25.22	2110	-31.75	20240911	1150	25.22	20240805	2110	-31.75	20240911	1150	25.22	20240805	3.99	N	047770	500	189 억	306524	N	N	N	N
33	20241025	160527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1451	-9	5	-0.62	721450257	491565	56.80	1453	1489	1447	1898	1022	1460	1467.66	0.89	-33029	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	549	14.81	0.86	12	1.30	98.00	1679.00	2110	20240911	-31.23	1150	20240805	26.17	2110	-31.23	20240911	1150	26.17	20240805	2110	-31.23	20240911	1150	26.17	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
34	20241025	150530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1463	3	2	0.21	641289275	436532	50.44	1453	1489	1447	1898	1022	1460	1469.05	0.89	-51110	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	554	14.93	0.87	12	1.15	98.00	1679.00	2110	20240911	-30.66	1150	20240805	27.22	2110	-30.66	20240911	1150	27.22	20240805	2110	-30.66	20240911	1150	27.22	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
35	20241025	140529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1476	16	2	1.10	517472074	352581	40.74	1453	1489	1447	1898	1022	1460	1467.67	0.89	-52286	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	559	15.06	0.88	12	0.93	98.00	1679.00	2110	20240911	-30.05	1150	20240805	28.35	2110	-30.05	20240911	1150	28.35	20240805	2110	-30.05	20240911	1150	28.35	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
36	20241025	130531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1465	5	2	0.34	423433447	288234	33.31	1453	1489	1447	1898	1022	1460	1469.06	0.89	-49883	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	554	14.95	0.87	12	0.76	98.00	1679.00	2110	20240911	-30.57	1150	20240805	27.39	2110	-30.57	20240911	1150	27.39	20240805	2110	-30.57	20240911	1150	27.39	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
37	20241025	120532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1467	7	2	0.48	392694165	267229	30.88	1453	1489	1447	1898	1022	1460	1469.50	0.89	-45409	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	555	14.97	0.87	12	0.71	98.00	1679.00	2110	20240911	-30.47	1150	20240805	27.57	2110	-30.47	20240911	1150	27.57	20240805	2110	-30.47	20240911	1150	27.57	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
38	20241025	110528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1482	22	2	1.51	328428941	223611	25.84	1453	1489	1447	1898	1022	1460	1468.75	0.89	-45136	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	561	15.12	0.88	12	0.59	98.00	1679.00	2110	20240911	-29.76	1150	20240805	28.87	2110	-29.76	20240911	1150	28.87	20240805	2110	-29.76	20240911	1150	28.87	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
39	20241025	100529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1464	4	2	0.27	124506333	85656	9.90	1453	1473	1447	1898	1022	1460	1453.56	0.89	-3587	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	554	14.94	0.87	12	0.23	98.00	1679.00	2110	20240911	-30.62	1150	20240805	27.30	2110	-30.62	20240911	1150	27.30	20240805	2110	-30.62	20240911	1150	27.30	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
40	20241025	090529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1453	-7	5	-0.48	17768616	12235	1.41	1453	1455	1450	1898	1022	1460	1452.28	0.89	-6	1552	1506	1478	1432	1404	1492	1418	189	438	500	900	1	1	37842602	550	14.83	0.87	12	0.03	98.00	1679.00	2110	20240911	-31.14	1150	20240805	26.35	2110	-31.14	20240911	1150	26.35	20240805	2110	-31.14	20240911	1150	26.35	20240805	4.09	N	047770	500	189 억	335692	N	N	N	N
41	20241024	160520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1460	14	2	0.97	1267732244	856985	91.70	1468	1524	1450	1879	1013	1446	1479.52	0.81	26509	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	553	14.90	0.87	12	2.26	98.00	1679.00	2110	20240911	-30.81	1150	20240805	26.96	2110	-30.81	20240911	1150	26.96	20240805	2110	-30.81	20240911	1150	26.96	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
42	20241024	150524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1454	8	2	0.55	1198238840	809306	86.60	1468	1524	1450	1879	1013	1446	1480.68	0.81	29681	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	550	14.84	0.87	12	2.14	98.00	1679.00	2110	20240911	-31.09	1150	20240805	26.43	2110	-31.09	20240911	1150	26.43	20240805	2110	-31.09	20240911	1150	26.43	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
43	20241024	140513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1465	19	2	1.31	1137757795	767925	82.17	1468	1524	1450	1879	1013	1446	1481.71	0.81	42436	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	554	14.95	0.87	12	2.03	98.00	1679.00	2110	20240911	-30.57	1150	20240805	27.39	2110	-30.57	20240911	1150	27.39	20240805	2110	-30.57	20240911	1150	27.39	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
44	20241024	130523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1466	20	2	1.38	1103405550	744418	79.66	1468	1524	1450	1879	1013	1446	1482.36	0.81	45818	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	555	14.96	0.87	12	1.97	98.00	1679.00	2110	20240911	-30.52	1150	20240805	27.48	2110	-30.52	20240911	1150	27.48	20240805	2110	-30.52	20240911	1150	27.48	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
45	20241024	120522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1459	13	2	0.90	1043096476	702983	75.22	1468	1524	1451	1879	1013	1446	1483.95	0.81	48803	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	552	14.89	0.87	12	1.86	98.00	1679.00	2110	20240911	-30.85	1150	20240805	26.87	2110	-30.85	20240911	1150	26.87	20240805	2110	-30.85	20240911	1150	26.87	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
46	20241024	110526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1483	37	2	2.56	921179506	619733	66.31	1468	1524	1455	1879	1013	1446	1486.57	0.81	39677	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	561	15.13	0.88	12	1.64	98.00	1679.00	2110	20240911	-29.72	1150	20240805	28.96	2110	-29.72	20240911	1150	28.96	20240805	2110	-29.72	20240911	1150	28.96	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
47	20241024	100526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1479	33	2	2.28	860743735	578942	61.95	1468	1524	1455	1879	1013	1446	1486.93	0.81	32962	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	560	15.09	0.88	12	1.53	98.00	1679.00	2110	20240911	-29.91	1150	20240805	28.61	2110	-29.91	20240911	1150	28.61	20240805	2110	-29.91	20240911	1150	28.61	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
48	20241024	090554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1469	23	2	1.59	237662737	161757	17.31	1468	1480	1455	1879	1013	1446	1469.62	0.81	-8284	1514	1479	1458	1423	1402	1469	1413	189	433	500	890	1	1	37842602	556	14.99	0.87	12	0.43	98.00	1679.00	2110	20240911	-30.38	1150	20240805	27.74	2110	-30.38	20240911	1150	27.74	20240805	2110	-30.38	20240911	1150	27.74	20240805	4.29	N	047770	500	189 억	307346	N	N	N	N
49	20241023	160523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1446	-45	5	-3.02	1340838857	920082	15.81	1480	1493	1437	1938	1044	1491	1457.31	0.84	-13757	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	547	14.76	0.86	12	2.43	98.00	1679.00	2110	20240911	-31.47	1150	20240805	25.74	2110	-31.47	20240911	1150	25.74	20240805	2110	-31.47	20240911	1150	25.74	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
50	20241023	150534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1443	-48	5	-3.22	1254138676	860084	14.78	1480	1493	1437	1938	1044	1491	1458.13	0.84	-10335	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	546	14.72	0.86	12	2.27	98.00	1679.00	2110	20240911	-31.61	1150	20240805	25.48	2110	-31.61	20240911	1150	25.48	20240805	2110	-31.61	20240911	1150	25.48	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
51	20241023	140535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1450	-41	5	-2.75	1058203642	724194	12.44	1480	1493	1441	1938	1044	1491	1461.19	0.84	-35210	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	549	14.80	0.86	12	1.91	98.00	1679.00	2110	20240911	-31.28	1150	20240805	26.09	2110	-31.28	20240911	1150	26.09	20240805	2110	-31.28	20240911	1150	26.09	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
52	20241023	130527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1448	-43	5	-2.88	950653244	649732	11.16	1480	1493	1443	1938	1044	1491	1463.12	0.84	-31799	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	548	14.78	0.86	12	1.72	98.00	1679.00	2110	20240911	-31.37	1150	20240805	25.91	2110	-31.37	20240911	1150	25.91	20240805	2110	-31.37	20240911	1150	25.91	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
53	20241023	120524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1447	-44	5	-2.95	909696669	621434	10.68	1480	1493	1443	1938	1044	1491	1463.84	0.84	-22495	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	548	14.77	0.86	12	1.64	98.00	1679.00	2110	20240911	-31.42	1150	20240805	25.83	2110	-31.42	20240911	1150	25.83	20240805	2110	-31.42	20240911	1150	25.83	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
54	20241023	110523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1459	-32	5	-2.15	771248146	525966	9.04	1480	1493	1448	1938	1044	1491	1466.32	0.84	13740	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	552	14.89	0.87	12	1.39	98.00	1679.00	2110	20240911	-30.85	1150	20240805	26.87	2110	-30.85	20240911	1150	26.87	20240805	2110	-30.85	20240911	1150	26.87	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
55	20241023	100525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1460	-31	5	-2.08	484527806	330148	5.67	1480	1493	1448	1938	1044	1491	1467.56	0.84	-26891	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	553	14.90	0.87	12	0.87	98.00	1679.00	2110	20240911	-30.81	1150	20240805	26.96	2110	-30.81	20240911	1150	26.96	20240805	2110	-30.81	20240911	1150	26.96	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
56	20241023	090525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1467	-24	5	-1.61	105921341	71984	1.24	1480	1480	1466	1938	1044	1491	1471.28	0.84	4211	1652	1571	1487	1406	1322	1612	1447	189	447	500	920	1	1	37842602	555	14.97	0.87	12	0.19	98.00	1679.00	2110	20240911	-30.47	1150	20240805	27.57	2110	-30.47	20240911	1150	27.57	20240805	2110	-30.47	20240911	1150	27.57	20240805	4.31	N	047770	500	189 억	319427	N	N	N	N
57	20241022	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1491	74	2	5.22	8696678654	5792635	1952.86	1403	1568	1403	1842	992	1417	1501.34	0.65	77311	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	564	15.21	0.89	12	15.31	98.00	1679.00	2110	20240911	-29.34	1150	20240805	29.65	2110	-29.34	20240911	1150	29.65	20240805	2110	-29.34	20240911	1150	29.65	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
58	20241022	150524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1480	63	2	4.45	8565530940	5704359	1923.10	1403	1568	1403	1842	992	1417	1501.58	0.65	78928	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	560	15.10	0.88	12	15.07	98.00	1679.00	2110	20240911	-29.86	1150	20240805	28.70	2110	-29.86	20240911	1150	28.70	20240805	2110	-29.86	20240911	1150	28.70	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
59	20241022	140525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	93	2	6.56	8320724179	5540862	1867.98	1403	1568	1403	1842	992	1417	1501.70	0.65	65807	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	571	15.41	0.90	12	14.64	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
60	20241022	130525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1497	80	2	5.65	8077253749	5377141	1812.79	1403	1568	1403	1842	992	1417	1502.15	0.65	70342	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	567	15.28	0.89	12	14.21	98.00	1679.00	2110	20240911	-29.05	1150	20240805	30.17	2110	-29.05	20240911	1150	30.17	20240805	2110	-29.05	20240911	1150	30.17	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
61	20241022	120523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1472	55	2	3.88	7284026893	4852302	1635.85	1403	1568	1403	1842	992	1417	1501.15	0.65	42705	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	557	15.02	0.88	12	12.82	98.00	1679.00	2110	20240911	-30.24	1150	20240805	28.00	2110	-30.24	20240911	1150	28.00	20240805	2110	-30.24	20240911	1150	28.00	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
62	20241022	110521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1460	43	2	3.03	6963296023	4633758	1562.17	1403	1568	1403	1842	992	1417	1502.73	0.65	34446	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	553	14.90	0.87	12	12.24	98.00	1679.00	2110	20240911	-30.81	1150	20240805	26.96	2110	-30.81	20240911	1150	26.96	20240805	2110	-30.81	20240911	1150	26.96	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
63	20241022	100522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1492	75	2	5.29	5573991687	3704946	1249.04	1403	1568	1403	1842	992	1417	1504.47	0.65	-64234	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	565	15.22	0.89	12	9.79	98.00	1679.00	2110	20240911	-29.29	1150	20240805	29.74	2110	-29.29	20240911	1150	29.74	20240805	2110	-29.29	20240911	1150	29.74	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
64	20241022	090522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	4	2	0.28	26422383	18821	6.35	1403	1427	1403	1842	992	1417	1403.88	0.65	589	1482	1449	1432	1399	1382	1441	1391	189	425	500	870	1	1	37842602	538	14.50	0.85	12	0.05	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	4.39	N	047770	500	189 억	244900	N	N	N	N
65	20241021	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	-38	5	-2.61	398279362	278556	11.63	1441	1465	1415	1891	1019	1455	1429.85	0.74	-34818	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	536	14.46	0.84	12	0.74	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
66	20241021	150521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	-34	5	-2.34	371303112	259518	10.83	1441	1465	1415	1891	1019	1455	1430.68	0.74	-34961	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	538	14.50	0.85	12	0.69	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
67	20241021	140523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1435	-20	5	-1.37	294540154	205409	8.58	1441	1465	1418	1891	1019	1455	1433.85	0.74	-35876	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	543	14.64	0.85	12	0.54	98.00	1679.00	2110	20240911	-31.99	1150	20240805	24.78	2110	-31.99	20240911	1150	24.78	20240805	2110	-31.99	20240911	1150	24.78	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
68	20241021	130520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1425	-30	5	-2.06	270348162	188459	7.87	1441	1465	1418	1891	1019	1455	1434.45	0.74	-35279	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	539	14.54	0.85	12	0.50	98.00	1679.00	2110	20240911	-32.46	1150	20240805	23.91	2110	-32.46	20240911	1150	23.91	20240805	2110	-32.46	20240911	1150	23.91	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
69	20241021	120521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1425	-30	5	-2.06	249807016	174062	7.27	1441	1465	1418	1891	1019	1455	1435.08	0.74	-36301	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	539	14.54	0.85	12	0.46	98.00	1679.00	2110	20240911	-32.46	1150	20240805	23.91	2110	-32.46	20240911	1150	23.91	20240805	2110	-32.46	20240911	1150	23.91	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
70	20241021	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1423	-32	5	-2.20	212132579	147537	6.16	1441	1465	1420	1891	1019	1455	1437.75	0.74	-35202	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	539	14.52	0.85	12	0.39	98.00	1679.00	2110	20240911	-32.56	1150	20240805	23.74	2110	-32.56	20240911	1150	23.74	20240805	2110	-32.56	20240911	1150	23.74	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
71	20241021	100521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	-19	5	-1.31	146693425	101657	4.24	1441	1465	1431	1891	1019	1455	1442.94	0.74	-30324	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	543	14.65	0.86	12	0.27	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
72	20241021	090518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1435	-20	5	-1.37	42811712	29608	1.24	1441	1453	1431	1891	1019	1455	1445.74	0.74	-13165	1588	1521	1463	1396	1338	1555	1430	189	436	500	900	1	1	37842602	543	14.64	0.85	12	0.08	98.00	1679.00	2110	20240911	-31.99	1150	20240805	24.78	2110	-31.99	20240911	1150	24.78	20240805	2110	-31.99	20240911	1150	24.78	20240805	4.49	N	047770	500	189 억	278749	N	N	N	N
73	20241018	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1455	33	2	2.32	3272554555	2240599	553.24	1420	1530	1405	1848	996	1422	1460.64	0.74	2977	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	551	14.85	0.87	12	5.92	98.00	1679.00	2110	20240911	-31.04	1150	20240805	26.52	2110	-31.04	20240911	1150	26.52	20240805	2110	-31.04	20240911	1150	26.52	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
74	20241018	150529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	-7	5	-0.49	3101001976	2121656	523.87	1420	1530	1405	1848	996	1422	1461.66	0.74	-1966	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	535	14.44	0.84	12	5.61	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
75	20241018	140533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1439	17	2	1.20	2796656101	1907538	471.00	1420	1530	1405	1848	996	1422	1466.19	0.74	-41764	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	545	14.68	0.86	12	5.04	98.00	1679.00	2110	20240911	-31.80	1150	20240805	25.13	2110	-31.80	20240911	1150	25.13	20240805	2110	-31.80	20240911	1150	25.13	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
76	20241018	130521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1470	48	2	3.38	2528562386	1722192	425.23	1420	1530	1405	1848	996	1422	1468.32	0.74	-34459	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	556	15.00	0.88	12	4.55	98.00	1679.00	2110	20240911	-30.33	1150	20240805	27.83	2110	-30.33	20240911	1150	27.83	20240805	2110	-30.33	20240911	1150	27.83	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
77	20241018	120527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1473	51	2	3.59	1539015829	1046418	258.38	1420	1530	1405	1848	996	1422	1470.92	0.74	-59873	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	557	15.03	0.88	12	2.77	98.00	1679.00	2110	20240911	-30.19	1150	20240805	28.09	2110	-30.19	20240911	1150	28.09	20240805	2110	-30.19	20240911	1150	28.09	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
78	20241018	110524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	-5	5	-0.35	379933696	265827	65.64	1420	1452	1405	1848	996	1422	1429.35	0.74	5298	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	536	14.46	0.84	12	0.70	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
79	20241018	100520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	-7	5	-0.49	295964764	206451	50.98	1420	1452	1405	1848	996	1422	1433.80	0.74	-13029	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	535	14.44	0.84	12	0.55	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
80	20241018	090520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	14	2	0.98	45525970	31945	7.89	1420	1436	1420	1848	996	1422	1425.55	0.74	669	1467	1444	1433	1410	1399	1439	1405	189	426	500	880	1	1	37842602	543	14.65	0.86	12	0.08	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	4.48	N	047770	500	189 억	280960	N	N	N	N
81	20241017	160519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1422	-15	5	-1.04	555138251	387048	42.48	1429	1456	1422	1868	1006	1437	1434.36	0.70	12098	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	538	14.51	0.85	12	1.02	98.00	1679.00	2110	20240911	-32.61	1150	20240805	23.65	2110	-32.61	20240911	1150	23.65	20240805	2110	-32.61	20240911	1150	23.65	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
82	20241017	150520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1429	-8	5	-0.56	478017280	332936	36.54	1429	1456	1423	1868	1006	1437	1435.76	0.70	9144	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	541	14.58	0.85	12	0.88	98.00	1679.00	2110	20240911	-32.27	1150	20240805	24.26	2110	-32.27	20240911	1150	24.26	20240805	2110	-32.27	20240911	1150	24.26	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
83	20241017	140521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1437	0	3	0.00	390227939	271649	29.82	1429	1456	1423	1868	1006	1437	1436.51	0.70	6998	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	544	14.66	0.86	12	0.72	98.00	1679.00	2110	20240911	-31.90	1150	20240805	24.96	2110	-31.90	20240911	1150	24.96	20240805	2110	-31.90	20240911	1150	24.96	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
84	20241017	130518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1442	5	2	0.35	318292105	221544	24.32	1429	1456	1423	1868	1006	1437	1436.70	0.70	-4745	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	546	14.71	0.86	12	0.59	98.00	1679.00	2110	20240911	-31.66	1150	20240805	25.39	2110	-31.66	20240911	1150	25.39	20240805	2110	-31.66	20240911	1150	25.39	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
85	20241017	120521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1437	0	3	0.00	289697503	201632	22.13	1429	1456	1423	1868	1006	1437	1436.76	0.70	-13825	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	544	14.66	0.86	12	0.53	98.00	1679.00	2110	20240911	-31.90	1150	20240805	24.96	2110	-31.90	20240911	1150	24.96	20240805	2110	-31.90	20240911	1150	24.96	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
86	20241017	110520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1444	7	2	0.49	255129321	177664	19.50	1429	1456	1423	1868	1006	1437	1436.02	0.70	-11637	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	546	14.73	0.86	12	0.47	98.00	1679.00	2110	20240911	-31.56	1150	20240805	25.57	2110	-31.56	20240911	1150	25.57	20240805	2110	-31.56	20240911	1150	25.57	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
87	20241017	100523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1430	-7	5	-0.49	140941000	98573	10.82	1429	1442	1423	1868	1006	1437	1429.77	0.70	-12492	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	541	14.59	0.85	12	0.26	98.00	1679.00	2110	20240911	-32.23	1150	20240805	24.35	2110	-32.23	20240911	1150	24.35	20240805	2110	-32.23	20240911	1150	24.35	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
88	20241017	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1429	-8	5	-0.56	6463621	4512	0.50	1429	1442	1429	1868	1006	1437	1431.85	0.70	490	1546	1491	1458	1403	1370	1475	1387	189	431	500	890	1	1	37842602	541	14.58	0.85	12	0.01	98.00	1679.00	2110	20240911	-32.27	1150	20240805	24.26	2110	-32.27	20240911	1150	24.26	20240805	2110	-32.27	20240911	1150	24.26	20240805	4.77	N	047770	500	189 억	264975	N	N	N	N
89	20241016	160515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1437	-36	5	-2.44	1303022494	895103	123.42	1502	1513	1425	1914	1032	1473	1455.73	0.80	-39776	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	544	14.66	0.86	12	2.37	98.00	1679.00	2110	20240911	-31.90	1150	20240805	24.96	2110	-31.90	20240911	1150	24.96	20240805	2110	-31.90	20240911	1150	24.96	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
90	20241016	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1443	-30	5	-2.04	1197987402	822071	113.35	1502	1513	1425	1914	1032	1473	1457.28	0.80	-45533	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	546	14.72	0.86	12	2.17	98.00	1679.00	2110	20240911	-31.61	1150	20240805	25.48	2110	-31.61	20240911	1150	25.48	20240805	2110	-31.61	20240911	1150	25.48	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
91	20241016	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1426	-47	5	-3.19	1077638044	738357	101.81	1502	1513	1425	1914	1032	1473	1459.51	0.80	-61585	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	540	14.55	0.85	12	1.95	98.00	1679.00	2110	20240911	-32.42	1150	20240805	24.00	2110	-32.42	20240911	1150	24.00	20240805	2110	-32.42	20240911	1150	24.00	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
92	20241016	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1430	-43	5	-2.92	1017168883	696039	95.97	1502	1513	1425	1914	1032	1473	1461.37	0.80	-64137	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	541	14.59	0.85	12	1.84	98.00	1679.00	2110	20240911	-32.23	1150	20240805	24.35	2110	-32.23	20240911	1150	24.35	20240805	2110	-32.23	20240911	1150	24.35	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
93	20241016	120517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1429	-44	5	-2.99	961926048	657447	90.65	1502	1513	1425	1914	1032	1473	1463.12	0.80	-64438	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	541	14.58	0.85	12	1.74	98.00	1679.00	2110	20240911	-32.27	1150	20240805	24.26	2110	-32.27	20240911	1150	24.26	20240805	2110	-32.27	20240911	1150	24.26	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
94	20241016	110516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1432	-41	5	-2.78	774175096	525968	72.52	1502	1513	1432	1914	1032	1473	1471.91	0.80	-66825	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	542	14.61	0.85	12	1.39	98.00	1679.00	2110	20240911	-32.13	1150	20240805	24.52	2110	-32.13	20240911	1150	24.52	20240805	2110	-32.13	20240911	1150	24.52	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
95	20241016	100517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1465	-8	5	-0.54	509621241	342905	47.28	1502	1513	1455	1914	1032	1473	1486.19	0.80	-50164	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	554	14.95	0.87	12	0.91	98.00	1679.00	2110	20240911	-30.57	1150	20240805	27.39	2110	-30.57	20240911	1150	27.39	20240805	2110	-30.57	20240911	1150	27.39	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
96	20241016	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1484	11	2	0.75	203035733	135380	18.67	1502	1513	1483	1914	1032	1473	1499.75	0.80	-3534	1549	1511	1478	1440	1407	1530	1459	189	441	500	910	1	1	37842602	562	15.14	0.88	12	0.36	98.00	1679.00	2110	20240911	-29.67	1150	20240805	29.04	2110	-29.67	20240911	1150	29.04	20240805	2110	-29.67	20240911	1150	29.04	20240805	4.92	N	047770	500	189 억	304163	N	N	N	N
97	20241015	160513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1473	2	2	0.14	1055888042	717104	77.70	1455	1516	1445	1912	1030	1471	1472.43	0.57	92521	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	557	15.03	0.88	12	1.89	98.00	1679.00	2110	20240911	-30.19	1150	20240805	28.09	2110	-30.19	20240911	1150	28.09	20240805	2110	-30.19	20240911	1150	28.09	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
98	20241015	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1471	0	3	0.00	982973130	667529	72.33	1455	1516	1445	1912	1030	1471	1472.56	0.57	88162	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	557	15.01	0.88	12	1.76	98.00	1679.00	2110	20240911	-30.28	1150	20240805	27.91	2110	-30.28	20240911	1150	27.91	20240805	2110	-30.28	20240911	1150	27.91	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
99	20241015	140517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1480	9	2	0.61	872058463	592406	64.19	1455	1516	1445	1912	1030	1471	1472.06	0.57	74970	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	560	15.10	0.88	12	1.57	98.00	1679.00	2110	20240911	-29.86	1150	20240805	28.70	2110	-29.86	20240911	1150	28.70	20240805	2110	-29.86	20240911	1150	28.70	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
100	20241015	130516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1471	0	3	0.00	840524449	571014	61.87	1455	1516	1445	1912	1030	1471	1471.99	0.57	75349	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	557	15.01	0.88	12	1.51	98.00	1679.00	2110	20240911	-30.28	1150	20240805	27.91	2110	-30.28	20240911	1150	27.91	20240805	2110	-30.28	20240911	1150	27.91	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
101	20241015	120516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1475	4	2	0.27	797420834	541728	58.70	1455	1516	1445	1912	1030	1471	1471.99	0.57	75821	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	558	15.05	0.88	12	1.43	98.00	1679.00	2110	20240911	-30.09	1150	20240805	28.26	2110	-30.09	20240911	1150	28.26	20240805	2110	-30.09	20240911	1150	28.26	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
102	20241015	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1472	1	2	0.07	636095012	431609	46.76	1455	1516	1445	1912	1030	1471	1473.78	0.57	62624	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	557	15.02	0.88	12	1.14	98.00	1679.00	2110	20240911	-30.24	1150	20240805	28.00	2110	-30.24	20240911	1150	28.00	20240805	2110	-30.24	20240911	1150	28.00	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
103	20241015	100516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1477	6	2	0.41	424604957	288681	31.28	1455	1516	1445	1912	1030	1471	1470.84	0.57	29982	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	559	15.07	0.88	12	0.76	98.00	1679.00	2110	20240911	-30.00	1150	20240805	28.43	2110	-30.00	20240911	1150	28.43	20240805	2110	-30.00	20240911	1150	28.43	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
104	20241015	090515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1455	-16	5	-1.09	121647403	83708	9.07	1455	1464	1446	1912	1030	1471	1453.23	0.57	23964	1595	1533	1498	1436	1401	1515	1418	189	441	500	910	1	1	37842602	551	14.85	0.87	12	0.22	98.00	1679.00	2110	20240911	-31.04	1150	20240805	26.52	2110	-31.04	20240911	1150	26.52	20240805	2110	-31.04	20240911	1150	26.52	20240805	4.72	N	047770	500	189 억	217547	N	N	N	N
105	20241014	160504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1471	-64	5	-4.17	1372621011	907318	70.33	1535	1560	1463	1995	1075	1535	1513.12	0.48	37227	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	557	15.01	0.88	12	2.40	98.00	1679.00	2110	20240911	-30.28	1150	20240805	27.91	2110	-30.28	20240911	1150	27.91	20240805	2110	-30.28	20240911	1150	27.91	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
106	20241014	150510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1475	-60	5	-3.91	1270230687	837665	64.94	1535	1560	1464	1995	1075	1535	1516.39	0.48	39632	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	558	15.05	0.88	12	2.21	98.00	1679.00	2110	20240911	-30.09	1150	20240805	28.26	2110	-30.09	20240911	1150	28.26	20240805	2110	-30.09	20240911	1150	28.26	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
107	20241014	140510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1508	-27	5	-1.76	972494281	636699	49.36	1535	1560	1503	1995	1075	1535	1527.40	0.48	37443	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	571	15.39	0.90	12	1.68	98.00	1679.00	2110	20240911	-28.53	1150	20240805	31.13	2110	-28.53	20240911	1150	31.13	20240805	2110	-28.53	20240911	1150	31.13	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
108	20241014	130511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	-10	5	-0.65	667387209	434944	33.72	1535	1560	1523	1995	1075	1535	1534.42	0.48	9576	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	577	15.56	0.91	12	1.15	98.00	1679.00	2110	20240911	-27.73	1150	20240805	32.61	2110	-27.73	20240911	1150	32.61	20240805	2110	-27.73	20240911	1150	32.61	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
109	20241014	120503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1541	6	2	0.39	510499816	332246	25.76	1535	1560	1523	1995	1075	1535	1536.51	0.48	10662	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	583	15.72	0.92	12	0.88	98.00	1679.00	2110	20240911	-26.97	1150	20240805	34.00	2110	-26.97	20240911	1150	34.00	20240805	2110	-26.97	20240911	1150	34.00	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
110	20241014	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1540	5	2	0.33	347560670	226549	17.56	1535	1555	1523	1995	1075	1535	1534.15	0.48	-11418	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	583	15.71	0.92	12	0.60	98.00	1679.00	2110	20240911	-27.01	1150	20240805	33.91	2110	-27.01	20240911	1150	33.91	20240805	2110	-27.01	20240911	1150	33.91	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
111	20241014	100506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	-5	5	-0.33	272850959	178057	13.80	1535	1555	1523	1995	1075	1535	1532.38	0.48	-12605	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	579	15.61	0.91	12	0.47	98.00	1679.00	2110	20240911	-27.49	1150	20240805	33.04	2110	-27.49	20240911	1150	33.04	20240805	2110	-27.49	20240911	1150	33.04	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
112	20241014	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1528	-7	5	-0.46	86441637	56343	4.37	1535	1548	1524	1995	1075	1535	1534.20	0.48	-2534	1658	1596	1558	1496	1458	1577	1477	189	460	500	950	1	1	37842602	578	15.59	0.91	12	0.15	98.00	1679.00	2110	20240911	-27.58	1150	20240805	32.87	2110	-27.58	20240911	1150	32.87	20240805	2110	-27.58	20240911	1150	32.87	20240805	4.62	N	047770	500	189 억	181809	N	N	N	N
113	20241011	160458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	-58	5	-3.64	1958167591	1238341	108.12	1584	1620	1520	2070	1116	1593	1581.56	0.63	-57780	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	581	15.66	0.91	12	3.27	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
114	20241011	150505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	-21	5	-1.32	1600459275	1006945	87.91	1584	1620	1568	2070	1116	1593	1589.41	0.63	-71035	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	595	16.04	0.94	12	2.66	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	2110	-25.50	20240911	1150	36.70	20240805	2110	-25.50	20240911	1150	36.70	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
115	20241011	140506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	-19	5	-1.19	825713166	520229	45.42	1584	1609	1568	2070	1116	1593	1587.18	0.63	-22104	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	596	16.06	0.94	12	1.37	98.00	1679.00	2110	20240911	-25.40	1150	20240805	36.87	2110	-25.40	20240911	1150	36.87	20240805	2110	-25.40	20240911	1150	36.87	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
116	20241011	130507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1569	-24	5	-1.51	736784714	463619	40.48	1584	1609	1569	2070	1116	1593	1589.18	0.63	-25744	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	594	16.01	0.93	12	1.23	98.00	1679.00	2110	20240911	-25.64	1150	20240805	36.43	2110	-25.64	20240911	1150	36.43	20240805	2110	-25.64	20240911	1150	36.43	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
117	20241011	120503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1581	-12	5	-0.75	621078999	390197	34.07	1584	1609	1580	2070	1116	1593	1591.70	0.63	-24569	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	598	16.13	0.94	12	1.03	98.00	1679.00	2110	20240911	-25.07	1150	20240805	37.48	2110	-25.07	20240911	1150	37.48	20240805	2110	-25.07	20240911	1150	37.48	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
118	20241011	110503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	6	2	0.38	446759016	280251	24.47	1584	1609	1581	2070	1116	1593	1594.15	0.63	2897	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	605	16.32	0.95	12	0.74	98.00	1679.00	2110	20240911	-24.22	1150	20240805	39.04	2110	-24.22	20240911	1150	39.04	20240805	2110	-24.22	20240911	1150	39.04	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
119	20241011	100510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1602	9	2	0.56	309713056	194358	16.97	1584	1609	1581	2070	1116	1593	1593.53	0.63	1725	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	606	16.35	0.95	12	0.51	98.00	1679.00	2110	20240911	-24.08	1150	20240805	39.30	2110	-24.08	20240911	1150	39.30	20240805	2110	-24.08	20240911	1150	39.30	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
120	20241011	090506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1587	-6	5	-0.38	51873323	32715	2.86	1584	1592	1583	2070	1116	1593	1584.87	0.63	-523	1650	1621	1599	1570	1548	1636	1585	189	477	500	980	1	1	37842602	601	16.19	0.95	12	0.09	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	2110	-24.79	20240911	1150	38.00	20240805	2110	-24.79	20240911	1150	38.00	20240805	4.59	N	047770	500	189 억	238885	N	N	N	N
121	20241010	160515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	-24	5	-1.48	1790392878	1123456	17.60	1580	1628	1577	2100	1132	1617	1593.64	0.54	26106	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	603	16.26	0.95	12	2.97	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	2110	-24.50	20240911	1150	38.52	20240805	2110	-24.50	20240911	1150	38.52	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
122	20241010	150523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	-24	5	-1.48	1692460815	1061992	16.64	1580	1628	1577	2100	1132	1617	1593.66	0.54	20912	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	603	16.26	0.95	12	2.81	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	2110	-24.50	20240911	1150	38.52	20240805	2110	-24.50	20240911	1150	38.52	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
123	20241010	140520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1591	-26	5	-1.61	1522967482	955546	14.97	1580	1628	1577	2100	1132	1617	1593.81	0.54	-534	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	602	16.23	0.95	12	2.53	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	2110	-24.60	20240911	1150	38.35	20240805	2110	-24.60	20240911	1150	38.35	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
124	20241010	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1587	-30	5	-1.86	1387894060	870370	13.64	1580	1628	1577	2100	1132	1617	1594.60	0.54	-6060	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	601	16.19	0.95	12	2.30	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	2110	-24.79	20240911	1150	38.00	20240805	2110	-24.79	20240911	1150	38.00	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
125	20241010	120519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1590	-27	5	-1.67	1148250078	718987	11.26	1580	1628	1580	2100	1132	1617	1597.03	0.54	5954	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	602	16.22	0.95	12	1.90	98.00	1679.00	2110	20240911	-24.64	1150	20240805	38.26	2110	-24.64	20240911	1150	38.26	20240805	2110	-24.64	20240911	1150	38.26	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
126	20241010	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	-18	5	-1.11	957676449	599162	9.39	1580	1628	1580	2100	1132	1617	1598.35	0.54	5443	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	605	16.32	0.95	12	1.58	98.00	1679.00	2110	20240911	-24.22	1150	20240805	39.04	2110	-24.22	20240911	1150	39.04	20240805	2110	-24.22	20240911	1150	39.04	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
127	20241010	100518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1601	-16	5	-0.99	778477406	487741	7.64	1580	1628	1580	2100	1132	1617	1596.08	0.54	3364	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	606	16.34	0.95	12	1.29	98.00	1679.00	2110	20240911	-24.12	1150	20240805	39.22	2110	-24.12	20240911	1150	39.22	20240805	2110	-24.12	20240911	1150	39.22	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
128	20241010	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	-22	5	-1.36	194870439	123038	1.93	1580	1595	1580	2100	1132	1617	1583.76	0.54	11952	1727	1671	1634	1578	1541	1700	1607	189	483	500	1000	1	1	37842602	604	16.28	0.95	12	0.33	98.00	1679.00	2110	20240911	-24.41	1150	20240805	38.70	2110	-24.41	20240911	1150	38.70	20240805	2110	-24.41	20240911	1150	38.70	20240805	4.71	N	047770	500	189 억	204376	N	N	N	N
129	20241008	160515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1617	51	2	3.26	10394860615	6325386	599.09	1598	1690	1597	2035	1097	1566	1643.44	0.67	-45484	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	612	16.50	0.96	12	16.71	98.00	1679.00	2110	20240911	-23.36	1150	20240805	40.61	2110	-23.36	20240911	1150	40.61	20240805	2110	-23.36	20240911	1150	40.61	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
130	20241008	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	47	2	3.00	10206841174	6208892	588.06	1598	1690	1597	2035	1097	1566	1643.98	0.67	-47195	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	610	16.46	0.96	12	16.41	98.00	1679.00	2110	20240911	-23.55	1150	20240805	40.26	2110	-23.55	20240911	1150	40.26	20240805	2110	-23.55	20240911	1150	40.26	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
131	20241008	140517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	64	2	4.09	9801784677	5958540	564.35	1598	1690	1597	2035	1097	1566	1645.07	0.67	-88671	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	617	16.63	0.97	12	15.75	98.00	1679.00	2110	20240911	-22.75	1150	20240805	41.74	2110	-22.75	20240911	1150	41.74	20240805	2110	-22.75	20240911	1150	41.74	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
132	20241008	130515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1637	71	2	4.53	9477309836	5758960	545.44	1598	1690	1597	2035	1097	1566	1645.74	0.67	-87089	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	619	16.70	0.97	12	15.22	98.00	1679.00	2110	20240911	-22.42	1150	20240805	42.35	2110	-22.42	20240911	1150	42.35	20240805	2110	-22.42	20240911	1150	42.35	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
133	20241008	120516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1636	70	2	4.47	9176542137	5575052	528.03	1598	1690	1597	2035	1097	1566	1646.08	0.67	-56708	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	619	16.69	0.97	12	14.73	98.00	1679.00	2110	20240911	-22.46	1150	20240805	42.26	2110	-22.46	20240911	1150	42.26	20240805	2110	-22.46	20240911	1150	42.26	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
134	20241008	110515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1677	111	2	7.09	7398792372	4499056	426.12	1598	1685	1597	2035	1097	1566	1644.62	0.67	-40192	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	635	17.11	1.00	12	11.89	98.00	1679.00	2110	20240911	-20.52	1150	20240805	45.83	2110	-20.52	20240911	1150	45.83	20240805	2110	-20.52	20240911	1150	45.83	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
135	20241008	100517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	64	2	4.09	3992298837	2444162	231.49	1598	1668	1597	2035	1097	1566	1633.56	0.67	-79060	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	617	16.63	0.97	12	6.46	98.00	1679.00	2110	20240911	-22.75	1150	20240805	41.74	2110	-22.75	20240911	1150	41.74	20240805	2110	-22.75	20240911	1150	41.74	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
136	20241008	090515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1623	57	2	3.64	1436927867	881496	83.49	1598	1657	1597	2035	1097	1566	1630.53	0.67	-47206	1619	1592	1576	1549	1533	1584	1541	189	469	500	970	1	1	37842602	614	16.56	0.97	12	2.33	98.00	1679.00	2110	20240911	-23.08	1150	20240805	41.13	2110	-23.08	20240911	1150	41.13	20240805	2110	-23.08	20240911	1150	41.13	20240805	4.90	N	047770	500	189 억	251659	N	N	N	N
137	20241007	160513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1566	-31	5	-1.94	1618749980	1026431	6.08	1586	1603	1560	2075	1118	1597	1576.96	0.67	-2409	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	593	15.98	0.93	12	2.71	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	2110	-25.78	20240911	1150	36.17	20240805	2110	-25.78	20240911	1150	36.17	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
138	20241007	150459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	-35	5	-2.19	1531679195	970797	5.75	1586	1603	1560	2075	1118	1597	1577.63	0.67	-1275	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	591	15.94	0.93	12	2.57	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
139	20241007	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1569	-28	5	-1.75	1381945733	874965	5.18	1586	1603	1561	2075	1118	1597	1579.30	0.67	9887	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	594	16.01	0.93	12	2.31	98.00	1679.00	2110	20240911	-25.64	1150	20240805	36.43	2110	-25.64	20240911	1150	36.43	20240805	2110	-25.64	20240911	1150	36.43	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
140	20241007	130505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1567	-30	5	-1.88	1191059667	753087	4.46	1586	1603	1561	2075	1118	1597	1581.44	0.67	7185	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	593	15.99	0.93	12	1.99	98.00	1679.00	2110	20240911	-25.73	1150	20240805	36.26	2110	-25.73	20240911	1150	36.26	20240805	2110	-25.73	20240911	1150	36.26	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
141	20241007	120535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	-25	5	-1.57	1078390323	681396	4.04	1586	1603	1561	2075	1118	1597	1582.49	0.67	13946	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	595	16.04	0.94	12	1.80	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	2110	-25.50	20240911	1150	36.70	20240805	2110	-25.50	20240911	1150	36.70	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
142	20241007	110457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	-17	5	-1.06	942166501	594760	3.52	1586	1603	1561	2075	1118	1597	1583.98	0.67	36220	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	598	16.12	0.94	12	1.57	98.00	1679.00	2110	20240911	-25.12	1150	20240805	37.39	2110	-25.12	20240911	1150	37.39	20240805	2110	-25.12	20240911	1150	37.39	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
143	20241007	100456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	-17	5	-1.06	681951904	430036	2.55	1586	1603	1561	2075	1118	1597	1585.64	0.67	42173	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	598	16.12	0.94	12	1.14	98.00	1679.00	2110	20240911	-25.12	1150	20240805	37.39	2110	-25.12	20240911	1150	37.39	20240805	2110	-25.12	20240911	1150	37.39	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
144	20241007	090437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	-4	5	-0.25	327163333	206516	1.22	1586	1603	1561	2075	1118	1597	1583.81	0.67	28206	1866	1731	1630	1495	1394	1799	1563	189	478	500	990	1	1	37842602	603	16.26	0.95	12	0.55	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	2110	-24.50	20240911	1150	38.52	20240805	2110	-24.50	20240911	1150	38.52	20240805	4.92	N	047770	500	189 억	253843	N	N	N	N
145	20241004	160442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1597	40	2	2.57	27950693644	16762185	761.13	1540	1765	1529	2020	1090	1557	1667.53	0.54	48449	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	604	16.30	0.95	12	44.29	98.00	1679.00	2110	20240911	-24.31	1150	20240805	38.87	2110	-24.31	20240911	1150	38.87	20240805	2110	-24.31	20240911	1150	38.87	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
146	20241004	150446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	56	2	3.60	27415327689	16427964	745.95	1540	1765	1529	2020	1090	1557	1668.82	0.54	12003	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	610	16.46	0.96	12	43.41	98.00	1679.00	2110	20240911	-23.55	1150	20240805	40.26	2110	-23.55	20240911	1150	40.26	20240805	2110	-23.55	20240911	1150	40.26	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
147	20241004	140447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1633	76	2	4.88	26145565635	15643683	710.34	1540	1765	1529	2020	1090	1557	1671.32	0.54	8602	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	618	16.66	0.97	12	41.34	98.00	1679.00	2110	20240911	-22.61	1150	20240805	42.00	2110	-22.61	20240911	1150	42.00	20240805	2110	-22.61	20240911	1150	42.00	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
148	20241004	130447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1724	167	2	10.73	14082209963	8499092	385.92	1540	1729	1529	2020	1090	1557	1656.91	0.54	63380	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	652	17.59	1.03	12	22.46	98.00	1679.00	2110	20240911	-18.29	1150	20240805	49.91	2110	-18.29	20240911	1150	49.91	20240805	2110	-18.29	20240911	1150	49.91	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
149	20241004	120445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	-19	5	-1.22	570365699	370235	16.81	1540	1564	1529	2020	1090	1557	1540.55	0.54	69749	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	582	15.69	0.92	12	0.98	98.00	1679.00	2110	20240911	-27.11	1150	20240805	33.74	2110	-27.11	20240911	1150	33.74	20240805	2110	-27.11	20240911	1150	33.74	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
150	20241004	110445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1532	-25	5	-1.61	498468364	323508	14.69	1540	1564	1529	2020	1090	1557	1540.82	0.54	45676	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	580	15.63	0.91	12	0.85	98.00	1679.00	2110	20240911	-27.39	1150	20240805	33.22	2110	-27.39	20240911	1150	33.22	20240805	2110	-27.39	20240911	1150	33.22	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
151	20241004	100440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1536	-21	5	-1.35	337349084	218426	9.92	1540	1564	1532	2020	1090	1557	1544.45	0.54	33896	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	581	15.67	0.91	12	0.58	98.00	1679.00	2110	20240911	-27.20	1150	20240805	33.57	2110	-27.20	20240911	1150	33.57	20240805	2110	-27.20	20240911	1150	33.57	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
152	20241004	090441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1539	-18	5	-1.16	136246357	88523	4.02	1540	1546	1532	2020	1090	1557	1539.11	0.54	25387	1709	1632	1593	1516	1477	1613	1497	189	463	500	960	1	1	37842602	582	15.70	0.92	12	0.23	98.00	1679.00	2110	20240911	-27.06	1150	20240805	33.83	2110	-27.06	20240911	1150	33.83	20240805	2110	-27.06	20240911	1150	33.83	20240805	5.06	N	047770	500	189 억	202608	N	N	N	N
153	20241002	160440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1557	-36	5	-2.26	3482404959	2154084	36.59	1630	1670	1554	2070	1116	1593	1617.08	0.83	-112612	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	589	15.89	0.93	12	5.69	98.00	1679.00	2110	20240911	-26.21	1150	20240805	35.39	2110	-26.21	20240911	1150	35.39	20240805	2110	-26.21	20240911	1150	35.39	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
154	20241002	150448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1567	-26	5	-1.63	3292996283	2032748	34.53	1630	1670	1560	2070	1116	1593	1620.30	0.83	-94050	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	593	15.99	0.93	12	5.37	98.00	1679.00	2110	20240911	-25.73	1150	20240805	36.26	2110	-25.73	20240911	1150	36.26	20240805	2110	-25.73	20240911	1150	36.26	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
155	20241002	140446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1585	-8	5	-0.50	2988119679	1839698	31.25	1630	1670	1560	2070	1116	1593	1624.67	0.83	-119265	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	600	16.17	0.94	12	4.86	98.00	1679.00	2110	20240911	-24.88	1150	20240805	37.83	2110	-24.88	20240911	1150	37.83	20240805	2110	-24.88	20240911	1150	37.83	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
156	20241002	130443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1573	-20	5	-1.26	2868400694	1764072	29.97	1630	1670	1560	2070	1116	1593	1626.48	0.83	-117394	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	595	16.05	0.94	12	4.66	98.00	1679.00	2110	20240911	-25.45	1150	20240805	36.78	2110	-25.45	20240911	1150	36.78	20240805	2110	-25.45	20240911	1150	36.78	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
157	20241002	120439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	7	2	0.44	2613689745	1603265	27.23	1630	1670	1598	2070	1116	1593	1630.81	0.83	-115215	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	605	16.33	0.95	12	4.24	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	2110	-24.17	20240911	1150	39.13	20240805	2110	-24.17	20240911	1150	39.13	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
158	20241002	110434	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	7	2	0.44	2510338718	1538826	26.14	1630	1670	1598	2070	1116	1593	1631.96	0.83	-112414	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	605	16.33	0.95	12	4.07	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	2110	-24.17	20240911	1150	39.13	20240805	2110	-24.17	20240911	1150	39.13	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
159	20241002	100434	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1619	26	2	1.63	2135213073	1305243	22.17	1630	1670	1606	2070	1116	1593	1636.70	0.83	-106240	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	613	16.52	0.96	12	3.45	98.00	1679.00	2110	20240911	-23.27	1150	20240805	40.78	2110	-23.27	20240911	1150	40.78	20240805	2110	-23.27	20240911	1150	40.78	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N
160	20241002	090432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	31	2	1.95	780343637	476866	8.10	1630	1670	1623	2070	1116	1593	1638.77	0.83	-60240	1804	1698	1624	1518	1444	1751	1571	189	477	500	980	1	1	37842602	615	16.57	0.97	12	1.26	98.00	1679.00	2110	20240911	-23.03	1150	20240805	41.22	2110	-23.03	20240911	1150	41.22	20240805	2110	-23.03	20240911	1150	41.22	20240805	5.05	N	047770	500	189 억	315017	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History