KissMeData/267790/price/prices-20240901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	-120	5	-2.43	44620715	9150	126.19	4840	5000	4825	6420	3465	4945	4876.58	0.26	1224	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	381	6.32	1.12	12	0.12	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8240	-41.44	20231102	4205	14.74	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
3	20240930	151118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4830	-115	5	-2.33	43891755	8999	124.11	4840	5000	4830	6420	3465	4945	4877.40	0.26	1311	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	381	6.33	1.12	12	0.11	763.00	4295.00	8240	20231102	-41.38	4205	20240910	14.86	8150	-40.74	20240124	4205	14.86	20240910	8240	-41.38	20231102	4205	14.86	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
4	20240930	141119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4900	-45	5	-0.91	32127235	6575	90.68	4840	5000	4840	6420	3465	4945	4886.27	0.26	1103	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	387	6.42	1.14	12	0.08	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
5	20240930	131112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4920	-25	5	-0.51	30501020	6244	86.11	4840	5000	4840	6420	3465	4945	4884.85	0.26	1077	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	388	6.45	1.15	12	0.08	763.00	4295.00	8240	20231102	-40.29	4205	20240910	17.00	8150	-39.63	20240124	4205	17.00	20240910	8240	-40.29	20231102	4205	17.00	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
6	20240930	121109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4900	-45	5	-0.91	28919660	5923	81.69	4840	5000	4840	6420	3465	4945	4882.60	0.26	1242	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	387	6.42	1.14	12	0.08	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
7	20240930	111106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4880	-65	5	-1.31	27285740	5589	77.08	4840	5000	4840	6420	3465	4945	4882.04	0.26	1435	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	385	6.40	1.14	12	0.07	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8240	-40.78	20231102	4205	16.05	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
8	20240930	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4925	-20	5	-0.40	10815325	2218	30.59	4840	5000	4840	6420	3465	4945	4876.16	0.26	122	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	389	6.45	1.15	12	0.03	763.00	4295.00	8240	20231102	-40.23	4205	20240910	17.12	8150	-39.57	20240124	4205	17.12	20240910	8240	-40.23	20231102	4205	17.12	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
9	20240930	091019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4900	-45	5	-0.91	5136590	1060	14.62	4840	5000	4840	6420	3465	4945	4845.84	0.26	362	5028	4986	4948	4906	4868	5007	4927	39	1475	500	3460	5	1	7888500	387	6.42	1.14	12	0.01	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8240	-40.53	20231102	4205	16.53	20240910	0.22	N	267790	500	39 억	20227	N	N	N	N
10	20240927	161113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4945	-35	5	-0.70	35928015	7251	65.83	4930	4990	4910	6470	3490	4980	4954.90	0.27	1962	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	390	6.48	1.15	12	0.09	763.00	4295.00	8240	20231102	-39.99	4205	20240910	17.60	8150	-39.33	20240124	4205	17.60	20240910	8240	-39.99	20231102	4205	17.60	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
11	20240927	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-30	5	-0.60	35636260	7192	65.30	4930	4990	4910	6470	3490	4980	4954.99	0.27	1995	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	390	6.49	1.15	12	0.09	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
12	20240927	141125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-30	5	-0.60	34955700	7054	64.05	4930	4990	4910	6470	3490	4980	4955.44	0.27	2096	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	390	6.49	1.15	12	0.09	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
13	20240927	131112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4955	-25	5	-0.50	32148525	6487	58.90	4930	4990	4910	6470	3490	4980	4955.84	0.27	2165	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	391	6.49	1.15	12	0.08	763.00	4295.00	8240	20231102	-39.87	4205	20240910	17.84	8150	-39.20	20240124	4205	17.84	20240910	8240	-39.87	20231102	4205	17.84	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
14	20240927	121110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4935	-45	5	-0.90	29007795	5852	53.13	4930	4990	4910	6470	3490	4980	4956.90	0.27	2210	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	389	6.47	1.15	12	0.07	763.00	4295.00	8240	20231102	-40.11	4205	20240910	17.36	8150	-39.45	20240124	4205	17.36	20240910	8240	-40.11	20231102	4205	17.36	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
15	20240927	111114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4915	-65	5	-1.31	26121370	5266	47.81	4930	4990	4910	6470	3490	4980	4960.38	0.27	2366	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	388	6.44	1.14	12	0.07	763.00	4295.00	8240	20231102	-40.35	4205	20240910	16.88	8150	-39.69	20240124	4205	16.88	20240910	8240	-40.35	20231102	4205	16.88	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
16	20240927	101111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	0	3	0.00	9819705	1983	18.00	4930	4990	4930	6470	3490	4980	4951.94	0.27	98	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	393	6.53	1.16	12	0.03	763.00	4295.00	8240	20231102	-39.56	4205	20240910	18.43	8150	-38.90	20240124	4205	18.43	20240910	8240	-39.56	20231102	4205	18.43	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
17	20240927	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-30	5	-0.60	2419600	489	4.44	4930	4950	4930	6470	3490	4980	4948.06	0.27	-40	5086	5032	4966	4912	4846	5060	4940	39	1490	500	3480	5	1	7888500	390	6.49	1.15	12	0.01	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.22	N	267790	500	39 억	21012	N	N	N	N
18	20240926	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	15	2	0.30	54764525	11014	72.12	4915	5020	4900	6450	3480	4965	4972.26	0.27	2372	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	393	6.53	1.16	12	0.14	763.00	4295.00	8240	20231102	-39.56	4205	20240910	18.43	8150	-38.90	20240124	4205	18.43	20240910	8240	-39.56	20231102	4205	18.43	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
19	20240926	151100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4975	10	2	0.20	53247250	10709	70.12	4915	5020	4900	6450	3480	4965	4972.20	0.27	2459	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	392	6.52	1.16	12	0.14	763.00	4295.00	8240	20231102	-39.62	4205	20240910	18.31	8150	-38.96	20240124	4205	18.31	20240910	8240	-39.62	20231102	4205	18.31	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
20	20240926	141106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4935	-30	5	-0.60	46318140	9305	60.93	4915	5020	4900	6450	3480	4965	4977.77	0.27	2799	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	389	6.47	1.15	12	0.12	763.00	4295.00	8240	20231102	-40.11	4205	20240910	17.36	8150	-39.45	20240124	4205	17.36	20240910	8240	-40.11	20231102	4205	17.36	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
21	20240926	131105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4905	-60	5	-1.21	43110300	8652	56.65	4915	5020	4905	6450	3480	4965	4982.70	0.27	2934	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	387	6.43	1.14	12	0.11	763.00	4295.00	8240	20231102	-40.47	4205	20240910	16.65	8150	-39.82	20240124	4205	16.65	20240910	8240	-40.47	20231102	4205	16.65	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
22	20240926	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	15	2	0.30	37607630	7534	49.33	4915	5020	4915	6450	3480	4965	4991.72	0.27	3109	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	393	6.53	1.16	12	0.10	763.00	4295.00	8240	20231102	-39.56	4205	20240910	18.43	8150	-38.90	20240124	4205	18.43	20240910	8240	-39.56	20231102	4205	18.43	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
23	20240926	111105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	45	2	0.91	36014765	7213	47.23	4915	5020	4915	6450	3480	4965	4993.04	0.27	2967	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	10	1	7888500	395	6.57	1.17	12	0.09	763.00	4295.00	8240	20231102	-39.20	4205	20240910	19.14	8150	-38.53	20240124	4205	19.14	20240910	8240	-39.20	20231102	4205	19.14	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
24	20240926	101108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	30	2	0.60	6983515	1404	9.19	4915	5000	4915	6450	3480	4965	4974.01	0.27	258	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	394	6.55	1.16	12	0.02	763.00	4295.00	8240	20231102	-39.38	4205	20240910	18.79	8150	-38.71	20240124	4205	18.79	20240910	8240	-39.38	20231102	4205	18.79	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
25	20240926	091104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-15	5	-0.30	1878460	381	2.49	4915	4950	4915	6450	3480	4965	4930.34	0.27	321	5148	5056	4928	4836	4708	5102	4882	39	1485	500	3470	5	1	7888500	390	6.49	1.15	12	0.00	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.27	N	267790	500	39 억	21329	N	N	N	N
26	20240925	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4965	15	2	0.30	75360860	15272	104.61	4945	5020	4800	6430	3465	4950	4934.58	0.28	1056	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	392	6.51	1.16	12	0.19	763.00	4295.00	8240	20231102	-39.75	4205	20240910	18.07	8150	-39.08	20240124	4205	18.07	20240910	8240	-39.75	20231102	4205	18.07	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
27	20240925	151101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4945	-5	5	-0.10	74472145	15093	103.38	4945	5020	4800	6430	3465	4950	4934.22	0.28	1097	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	390	6.48	1.15	12	0.19	763.00	4295.00	8240	20231102	-39.99	4205	20240910	17.60	8150	-39.33	20240124	4205	17.60	20240910	8240	-39.99	20231102	4205	17.60	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
28	20240925	141102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4965	15	2	0.30	64740335	13128	89.92	4945	5020	4800	6430	3465	4950	4931.47	0.28	1267	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	392	6.51	1.16	12	0.17	763.00	4295.00	8240	20231102	-39.75	4205	20240910	18.07	8150	-39.08	20240124	4205	18.07	20240910	8240	-39.75	20231102	4205	18.07	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
29	20240925	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4975	25	2	0.51	63630105	12904	88.39	4945	5020	4800	6430	3465	4950	4931.04	0.28	1286	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	392	6.52	1.16	12	0.16	763.00	4295.00	8240	20231102	-39.62	4205	20240910	18.31	8150	-38.96	20240124	4205	18.31	20240910	8240	-39.62	20231102	4205	18.31	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
30	20240925	121102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	0	3	0.00	61245865	12424	85.10	4945	5020	4800	6430	3465	4950	4929.64	0.28	1313	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	390	6.49	1.15	12	0.16	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
31	20240925	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	0	3	0.00	52992880	10760	73.70	4945	5020	4800	6430	3465	4950	4924.99	0.28	1425	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	390	6.49	1.15	12	0.14	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
32	20240925	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4910	-40	5	-0.81	43568670	8844	60.58	4945	5020	4800	6430	3465	4950	4926.35	0.28	507	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	387	6.44	1.14	12	0.11	763.00	4295.00	8240	20231102	-40.41	4205	20240910	16.77	8150	-39.75	20240124	4205	16.77	20240910	8240	-40.41	20231102	4205	16.77	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
33	20240925	091107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4970	20	2	0.40	21362620	4314	29.55	4945	5000	4900	6430	3465	4950	4951.93	0.28	-148	5060	5005	4895	4840	4730	5032	4867	39	1480	500	3460	5	1	7888500	392	6.51	1.16	12	0.05	763.00	4295.00	8240	20231102	-39.68	4205	20240910	18.19	8150	-39.02	20240124	4205	18.19	20240910	8240	-39.68	20231102	4205	18.19	20240910	0.27	N	267790	500	39 억	21695	N	N	N	N
34	20240924	161052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	140	2	2.91	70803745	14599	124.36	4810	4950	4785	6250	3370	4810	4849.89	0.28	2551	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	390	6.49	1.15	12	0.19	763.00	4295.00	8240	20231102	-39.93	4205	20240910	17.72	8150	-39.26	20240124	4205	17.72	20240910	8240	-39.93	20231102	4205	17.72	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
35	20240924	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4910	100	2	2.08	64274150	13278	113.11	4810	4910	4785	6250	3370	4810	4840.65	0.28	2546	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	387	6.44	1.14	12	0.17	763.00	4295.00	8240	20231102	-40.41	4205	20240910	16.77	8150	-39.75	20240124	4205	16.77	20240910	8240	-40.41	20231102	4205	16.77	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
36	20240924	141043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4910	100	2	2.08	62940685	13006	110.79	4810	4910	4785	6250	3370	4810	4839.36	0.28	2567	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	387	6.44	1.14	12	0.16	763.00	4295.00	8240	20231102	-40.41	4205	20240910	16.77	8150	-39.75	20240124	4205	16.77	20240910	8240	-40.41	20231102	4205	16.77	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
37	20240924	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4870	60	2	1.25	53246915	11023	93.90	4810	4870	4785	6250	3370	4810	4830.53	0.28	2105	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	384	6.38	1.13	12	0.14	763.00	4295.00	8240	20231102	-40.90	4205	20240910	15.81	8150	-40.25	20240124	4205	15.81	20240910	8240	-40.90	20231102	4205	15.81	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
38	20240924	121046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4855	45	2	0.94	47800650	9899	84.33	4810	4860	4785	6250	3370	4810	4828.84	0.28	1757	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	383	6.36	1.13	12	0.13	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8240	-41.08	20231102	4205	15.46	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
39	20240924	111054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4850	40	2	0.83	33466110	6946	59.17	4810	4860	4785	6250	3370	4810	4818.04	0.28	1001	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	383	6.36	1.13	12	0.09	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8240	-41.14	20231102	4205	15.34	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
40	20240924	101053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4845	35	2	0.73	25451125	5293	45.09	4810	4860	4785	6250	3370	4810	4808.45	0.28	492	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	382	6.35	1.13	12	0.07	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
41	20240924	091056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	15	2	0.31	8673280	1803	15.36	4810	4860	4790	6250	3370	4810	4810.47	0.28	-122	4976	4892	4776	4692	4576	4935	4735	39	1440	500	3360	5	1	7888500	381	6.32	1.12	12	0.02	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8240	-41.44	20231102	4205	14.74	20240910	0.27	N	267790	500	39 억	21925	N	N	N	N
42	20240923	161048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4810	155	2	3.33	56299220	11738	126.95	4660	4860	4660	6050	3260	4655	4796.32	0.29	2110	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	379	6.30	1.12	12	0.15	763.00	4295.00	8240	20231102	-41.63	4205	20240910	14.39	8150	-40.98	20240124	4205	14.39	20240910	8240	-41.63	20231102	4205	14.39	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
43	20240923	151051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4790	135	2	2.90	55483065	11568	125.11	4660	4860	4660	6050	3260	4655	4796.25	0.29	2107	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	378	6.28	1.12	12	0.15	763.00	4295.00	8240	20231102	-41.87	4205	20240910	13.91	8150	-41.23	20240124	4205	13.91	20240910	8240	-41.87	20231102	4205	13.91	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
44	20240923	141057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	170	2	3.65	50116430	10448	113.00	4660	4860	4660	6050	3260	4655	4796.75	0.29	2160	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	381	6.32	1.12	12	0.13	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8240	-41.44	20231102	4205	14.74	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
45	20240923	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4845	190	2	4.08	44170860	9212	99.63	4660	4860	4660	6050	3260	4655	4794.93	0.29	1700	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	382	6.35	1.13	12	0.12	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8240	-41.20	20231102	4205	15.22	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
46	20240923	121054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4860	205	2	4.40	37545565	7836	84.75	4660	4860	4660	6050	3260	4655	4791.42	0.29	1242	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	383	6.37	1.13	12	0.10	763.00	4295.00	8240	20231102	-41.02	4205	20240910	15.58	8150	-40.37	20240124	4205	15.58	20240910	8240	-41.02	20231102	4205	15.58	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
47	20240923	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4810	155	2	3.33	29483355	6169	66.72	4660	4820	4660	6050	3260	4655	4779.28	0.29	790	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	379	6.30	1.12	12	0.08	763.00	4295.00	8240	20231102	-41.63	4205	20240910	14.39	8150	-40.98	20240124	4205	14.39	20240910	8240	-41.63	20231102	4205	14.39	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
48	20240923	101051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4795	140	2	3.01	13560895	2844	30.76	4660	4815	4660	6050	3260	4655	4768.25	0.29	329	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	378	6.28	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.81	4205	20240910	14.03	8150	-41.17	20240124	4205	14.03	20240910	8240	-41.81	20231102	4205	14.03	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
49	20240923	091052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	95	2	2.04	361455	77	0.83	4660	4750	4660	6050	3260	4655	4694.22	0.29	-4	4928	4791	4683	4546	4438	4860	4615	39	1395	500	3250	5	1	7888500	375	6.23	1.11	12	0.00	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8240	-42.35	20231102	4205	12.96	20240910	0.27	N	267790	500	39 억	22654	N	N	N	N
50	20240913	160958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4715	275	2	6.19	64598955	14121	268.05	4465	4725	4465	5770	3110	4440	4574.66	0.31	-435	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	372	6.18	1.10	12	0.18	763.00	4295.00	8240	20231102	-42.78	4205	20240910	12.13	8150	-42.15	20240124	4205	12.13	20240910	8240	-42.78	20231102	4205	12.13	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
51	20240913	151008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4650	210	2	4.73	58972865	12918	245.22	4465	4725	4465	5770	3110	4440	4565.17	0.31	-337	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	367	6.09	1.08	12	0.16	763.00	4295.00	8240	20231102	-43.57	4205	20240910	10.58	8150	-42.94	20240124	4205	10.58	20240910	8240	-43.57	20231102	4205	10.58	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
52	20240913	141010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4555	115	2	2.59	46812535	10310	195.71	4465	4635	4465	5770	3110	4440	4540.50	0.31	110	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	359	5.97	1.06	12	0.13	763.00	4295.00	8240	20231102	-44.72	4205	20240910	8.32	8150	-44.11	20240124	4205	8.32	20240910	8240	-44.72	20231102	4205	8.32	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
53	20240913	131004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4535	95	2	2.14	43334340	9543	181.15	4465	4635	4465	5770	3110	4440	4540.96	0.31	133	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	358	5.94	1.06	12	0.12	763.00	4295.00	8240	20231102	-44.96	4205	20240910	7.85	8150	-44.36	20240124	4205	7.85	20240910	8240	-44.96	20231102	4205	7.85	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
54	20240913	121005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4540	100	2	2.25	39203025	8633	163.88	4465	4635	4465	5770	3110	4440	4541.07	0.31	51	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	358	5.95	1.06	12	0.11	763.00	4295.00	8240	20231102	-44.90	4205	20240910	7.97	8150	-44.29	20240124	4205	7.97	20240910	8240	-44.90	20231102	4205	7.97	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
55	20240913	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4615	175	2	3.94	29586125	6517	123.71	4465	4635	4465	5770	3110	4440	4539.84	0.31	-145	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	364	6.05	1.07	12	0.08	763.00	4295.00	8240	20231102	-43.99	4205	20240910	9.75	8150	-43.37	20240124	4205	9.75	20240910	8240	-43.99	20231102	4205	9.75	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
56	20240913	101009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4520	80	2	1.80	7333135	1639	31.11	4465	4540	4465	5770	3110	4440	4474.15	0.31	-89	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	357	5.92	1.05	12	0.02	763.00	4295.00	8240	20231102	-45.15	4205	20240910	7.49	8150	-44.54	20240124	4205	7.49	20240910	8240	-45.15	20231102	4205	7.49	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
57	20240913	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4470	30	2	0.68	1880390	421	7.99	4465	4470	4465	5770	3110	4440	4466.48	0.31	-93	4573	4506	4398	4331	4223	4540	4365	39	1330	500	3100	5	1	7888500	353	5.86	1.04	12	0.01	763.00	4295.00	8240	20231102	-45.75	4205	20240910	6.30	8150	-45.15	20240124	4205	6.30	20240910	8240	-45.75	20231102	4205	6.30	20240910	0.27	N	267790	500	39 억	24601	N	N	N	N
58	20240912	160949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4440	150	2	3.50	23010860	5268	104.40	4290	4465	4290	5570	3005	4290	4368.04	0.31	199	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	350	5.82	1.03	12	0.07	763.00	4295.00	8240	20231102	-46.12	4205	20240910	5.59	8150	-45.52	20240124	4205	5.59	20240910	8240	-46.12	20231102	4205	5.59	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
59	20240912	151003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4450	160	2	3.73	22071380	5056	100.20	4290	4465	4290	5570	3005	4290	4365.38	0.31	180	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	351	5.83	1.04	12	0.06	763.00	4295.00	8240	20231102	-46.00	4205	20240910	5.83	8150	-45.40	20240124	4205	5.83	20240910	8240	-46.00	20231102	4205	5.83	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
60	20240912	141007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4465	175	2	4.08	20008395	4588	90.92	4290	4465	4290	5570	3005	4290	4361.03	0.31	2	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	352	5.85	1.04	12	0.06	763.00	4295.00	8240	20231102	-45.81	4205	20240910	6.18	8150	-45.21	20240124	4205	6.18	20240910	8240	-45.81	20231102	4205	6.18	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
61	20240912	130959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4305	15	2	0.35	7743925	1795	35.57	4290	4360	4290	5570	3005	4290	4314.16	0.31	-11	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	340	5.64	1.00	12	0.02	763.00	4295.00	8240	20231102	-47.75	4205	20240910	2.38	8150	-47.18	20240124	4205	2.38	20240910	8240	-47.75	20231102	4205	2.38	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
62	20240912	120957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4360	70	2	1.63	6425450	1489	29.51	4290	4360	4290	5570	3005	4290	4315.28	0.31	-114	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	344	5.71	1.02	12	0.02	763.00	4295.00	8240	20231102	-47.09	4205	20240910	3.69	8150	-46.50	20240124	4205	3.69	20240910	8240	-47.09	20231102	4205	3.69	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
63	20240912	110957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4360	70	2	1.63	5943105	1378	27.31	4290	4360	4290	5570	3005	4290	4312.85	0.31	-112	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	344	5.71	1.02	12	0.02	763.00	4295.00	8240	20231102	-47.09	4205	20240910	3.69	8150	-46.50	20240124	4205	3.69	20240910	8240	-47.09	20231102	4205	3.69	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
64	20240912	101000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4355	65	2	1.52	3774870	879	17.42	4290	4360	4290	5570	3005	4290	4294.51	0.31	-90	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	344	5.71	1.01	12	0.01	763.00	4295.00	8240	20231102	-47.15	4205	20240910	3.57	8150	-46.56	20240124	4205	3.57	20240910	8240	-47.15	20231102	4205	3.57	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
65	20240912	090959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4335	45	2	1.05	3591795	837	16.59	4290	4335	4290	5570	3005	4290	4291.27	0.31	-69	4456	4372	4316	4232	4176	4345	4205	39	1280	500	3000	5	1	7888500	342	5.68	1.01	12	0.01	763.00	4295.00	8240	20231102	-47.39	4205	20240910	3.09	8150	-46.81	20240124	4205	3.09	20240910	8240	-47.39	20231102	4205	3.09	20240910	0.27	N	267790	500	39 억	24412	N	N	N	N
66	20240911	160938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4290	-105	5	-2.39	21784185	5046	24.09	4355	4400	4260	5710	3080	4395	4317.12	0.31	-319	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	338	5.62	1.00	12	0.06	763.00	4295.00	8240	20231102	-47.94	4205	20240910	2.02	8150	-47.36	20240124	4205	2.02	20240910	8240	-47.94	20231102	4205	2.02	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
67	20240911	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4320	-75	5	-1.71	20112235	4657	22.23	4355	4400	4260	5710	3080	4395	4318.71	0.31	-145	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	341	5.66	1.01	12	0.06	763.00	4295.00	8240	20231102	-47.57	4205	20240910	2.73	8150	-46.99	20240124	4205	2.73	20240910	8240	-47.57	20231102	4205	2.73	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
68	20240911	140947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4310	-85	5	-1.93	18654935	4319	20.62	4355	4400	4260	5710	3080	4395	4319.27	0.31	8	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	340	5.65	1.00	12	0.05	763.00	4295.00	8240	20231102	-47.69	4205	20240910	2.50	8150	-47.12	20240124	4205	2.50	20240910	8240	-47.69	20231102	4205	2.50	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
69	20240911	130942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4295	-100	5	-2.28	16506885	3821	18.24	4355	4400	4260	5710	3080	4395	4320.04	0.31	439	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	339	5.63	1.00	12	0.05	763.00	4295.00	8240	20231102	-47.88	4205	20240910	2.14	8150	-47.30	20240124	4205	2.14	20240910	8240	-47.88	20231102	4205	2.14	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
70	20240911	120946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4305	-90	5	-2.05	12362830	2857	13.64	4355	4400	4260	5710	3080	4395	4327.21	0.31	429	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	340	5.64	1.00	12	0.04	763.00	4295.00	8240	20231102	-47.75	4205	20240910	2.38	8150	-47.18	20240124	4205	2.38	20240910	8240	-47.75	20231102	4205	2.38	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
71	20240911	110938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	-95	5	-2.16	9725140	2245	10.72	4355	4400	4260	5710	3080	4395	4331.91	0.31	432	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	339	5.64	1.00	12	0.03	763.00	4295.00	8240	20231102	-47.82	4205	20240910	2.26	8150	-47.24	20240124	4205	2.26	20240910	8240	-47.82	20231102	4205	2.26	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
72	20240911	100934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4395	0	3	0.00	4195485	959	4.58	4355	4400	4355	5710	3080	4395	4374.85	0.31	30	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	347	5.76	1.02	12	0.01	763.00	4295.00	8240	20231102	-46.66	4205	20240910	4.52	8150	-46.07	20240124	4205	4.52	20240910	8240	-46.66	20231102	4205	4.52	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
73	20240911	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4395	0	3	0.00	2301480	528	2.52	4355	4395	4355	5710	3080	4395	4358.86	0.31	77	4528	4461	4333	4266	4138	4495	4300	39	1315	500	3070	5	1	7888500	347	5.76	1.02	12	0.01	763.00	4295.00	8240	20231102	-46.66	4205	20240910	4.52	8150	-46.07	20240124	4205	4.52	20240910	8240	-46.66	20231102	4205	4.52	20240910	0.27	N	267790	500	39 억	24741	N	N	N	N
74	20240910	160938	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4395	80	2	1.85	90199565	20947	266.30	4315	4400	4205	5600	3025	4315	4306.09	0.31	-76	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	347	5.76	1.02	12	0.27	763.00	4295.00	8240	20231102	-46.66	4205	20240910	4.52	8150	-46.07	20240124	4205	4.52	20240910	8240	-46.66	20231102	4205	4.52	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
75	20240910	150947	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4385	70	2	1.62	89724710	20839	264.92	4315	4400	4205	5600	3025	4315	4305.61	0.31	-81	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	346	5.75	1.02	12	0.26	763.00	4295.00	8240	20231102	-46.78	4205	20240910	4.28	8150	-46.20	20240124	4205	4.28	20240910	8240	-46.78	20231102	4205	4.28	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
76	20240910	140939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4330	15	2	0.35	84708845	19691	250.33	4315	4400	4205	5600	3025	4315	4301.91	0.31	-9	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	342	5.67	1.01	12	0.25	763.00	4295.00	8240	20231102	-47.45	4205	20240910	2.97	8150	-46.87	20240124	4205	2.97	20240910	8240	-47.45	20231102	4205	2.97	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
77	20240910	130939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4245	-70	5	-1.62	48673910	11314	143.83	4315	4400	4205	5600	3025	4315	4302.10	0.31	367	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	335	5.56	0.99	12	0.14	763.00	4295.00	8240	20231102	-48.48	4205	20240910	0.95	8150	-47.91	20240124	4205	0.95	20240910	8240	-48.48	20231102	4205	0.95	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
78	20240910	120939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	-45	5	-1.04	41011535	9506	120.85	4315	4400	4260	5600	3025	4315	4314.28	0.31	366	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	337	5.60	0.99	12	0.12	763.00	4295.00	8240	20231102	-48.18	4260	20240910	0.23	8150	-47.61	20240124	4260	0.23	20240910	8240	-48.18	20231102	4260	0.23	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
79	20240910	110937	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	-45	5	-1.04	40665665	9425	119.82	4315	4400	4260	5600	3025	4315	4314.66	0.31	366	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	337	5.60	0.99	12	0.12	763.00	4295.00	8240	20231102	-48.18	4260	20240910	0.23	8150	-47.61	20240124	4260	0.23	20240910	8240	-48.18	20231102	4260	0.23	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
80	20240910	100941	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4260	-55	5	-1.27	35277190	8161	103.75	4315	4400	4260	5600	3025	4315	4322.66	0.31	471	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	336	5.58	0.99	12	0.10	763.00	4295.00	8240	20231102	-48.30	4260	20240910	0.00	8150	-47.73	20240124	4260	0.00	20240910	8240	-48.30	20231102	4260	0.00	20240910	0.27	N	267790	500	39 억	24827	N	N	N	N
81	20240910	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4370	55	2	1.27	4978365	1151	14.63	4315	4400	4315	5600	3025	4315	4325.25	0.31	-228	4425	4370	4325	4270	4225	4347	4247	39	1285	500	3020	5	1	7888500	345	5.73	1.02	12	0.01	763.00	4295.00	8240	20231102	-46.97	4280	20240909	2.10	8150	-46.38	20240124	4280	2.10	20240909	8240	-46.97	20231102	4280	2.10	20240909	0.27	N	267790	500	39 억	24827	N	N	N	N
82	20240909	160920	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4315	-85	5	-1.93	33973745	7865	51.42	4380	4380	4280	5720	3080	4400	4319.61	0.31	316	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	340	5.66	1.00	12	0.10	763.00	4295.00	8240	20231102	-47.63	4280	20240909	0.82	8150	-47.06	20240124	4280	0.82	20240909	8240	-47.63	20231102	4280	0.82	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
83	20240909	150930	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4320	-80	5	-1.82	32063505	7423	48.53	4380	4380	4280	5720	3080	4400	4319.48	0.31	252	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	341	5.66	1.01	12	0.09	763.00	4295.00	8240	20231102	-47.57	4280	20240909	0.93	8150	-46.99	20240124	4280	0.93	20240909	8240	-47.57	20231102	4280	0.93	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
84	20240909	140932	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4320	-80	5	-1.82	24381390	5643	36.89	4380	4380	4280	5720	3080	4400	4320.64	0.31	206	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	341	5.66	1.01	12	0.07	763.00	4295.00	8240	20231102	-47.57	4280	20240909	0.93	8150	-46.99	20240124	4280	0.93	20240909	8240	-47.57	20231102	4280	0.93	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
85	20240909	130928	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4325	-75	5	-1.70	23945065	5542	36.23	4380	4380	4280	5720	3080	4400	4320.65	0.31	206	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	341	5.67	1.01	12	0.07	763.00	4295.00	8240	20231102	-47.51	4280	20240909	1.05	8150	-46.93	20240124	4280	1.05	20240909	8240	-47.51	20231102	4280	1.05	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
86	20240909	120924	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4300	-100	5	-2.27	23781215	5504	35.99	4380	4380	4280	5720	3080	4400	4320.71	0.31	186	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	339	5.64	1.00	12	0.07	763.00	4295.00	8240	20231102	-47.82	4280	20240909	0.47	8150	-47.24	20240124	4280	0.47	20240909	8240	-47.82	20231102	4280	0.47	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
87	20240909	110926	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4325	-75	5	-1.70	18611840	4301	28.12	4380	4380	4280	5720	3080	4400	4327.33	0.31	135	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	341	5.67	1.01	12	0.05	763.00	4295.00	8240	20231102	-47.51	4280	20240909	1.05	8150	-46.93	20240124	4280	1.05	20240909	8240	-47.51	20231102	4280	1.05	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
88	20240909	100927	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4300	-100	5	-2.27	14791590	3412	22.31	4380	4380	4300	5720	3080	4400	4335.17	0.31	115	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	339	5.64	1.00	12	0.04	763.00	4295.00	8240	20231102	-47.82	4300	20240909	0.00	8150	-47.24	20240124	4300	0.00	20240909	8240	-47.82	20231102	4300	0.00	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
89	20240909	090922	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4360	-40	5	-0.91	2130115	488	3.19	4380	4380	4355	5720	3080	4400	4364.99	0.31	-146	4566	4482	4436	4352	4306	4460	4330	39	1320	500	3080	5	1	7888500	344	5.71	1.02	12	0.01	763.00	4295.00	8240	20231102	-47.09	4355	20240909	0.11	8150	-46.50	20240124	4355	0.11	20240909	8240	-47.09	20231102	4355	0.11	20240909	0.28	N	267790	500	39 억	24521	N	N	N	N
90	20240906	160909	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4400	-40	5	-0.90	67816635	15295	207.50	4410	4520	4390	5770	3110	4440	4433.91	0.31	-205	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	347	5.77	1.02	12	0.19	763.00	4295.00	8240	20231102	-46.60	4390	20240906	0.23	8150	-46.01	20240124	4390	0.23	20240906	8240	-46.60	20231102	4390	0.23	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
91	20240906	150924	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4420	-20	5	-0.45	67306220	15179	205.93	4410	4520	4390	5770	3110	4440	4434.17	0.31	-211	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	349	5.79	1.03	12	0.19	763.00	4295.00	8240	20231102	-46.36	4390	20240906	0.68	8150	-45.77	20240124	4390	0.68	20240906	8240	-46.36	20231102	4390	0.68	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
92	20240906	140933	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4420	-20	5	-0.45	65808470	14839	201.32	4410	4520	4390	5770	3110	4440	4434.83	0.31	-249	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	349	5.79	1.03	12	0.19	763.00	4295.00	8240	20231102	-46.36	4390	20240906	0.68	8150	-45.77	20240124	4390	0.68	20240906	8240	-46.36	20231102	4390	0.68	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
93	20240906	130925	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4420	-20	5	-0.45	65587470	14789	200.64	4410	4520	4390	5770	3110	4440	4434.88	0.31	-249	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	349	5.79	1.03	12	0.19	763.00	4295.00	8240	20231102	-46.36	4390	20240906	0.68	8150	-45.77	20240124	4390	0.68	20240906	8240	-46.36	20231102	4390	0.68	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
94	20240906	120925	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4425	-15	5	-0.34	63083210	14220	192.92	4410	4520	4400	5770	3110	4440	4436.23	0.31	-263	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	349	5.80	1.03	12	0.18	763.00	4295.00	8240	20231102	-46.30	4400	20240906	0.57	8150	-45.71	20240124	4400	0.57	20240906	8240	-46.30	20231102	4400	0.57	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
95	20240906	110927	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4455	15	2	0.34	52351115	11785	159.88	4410	4520	4400	5770	3110	4440	4442.18	0.31	-402	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	351	5.84	1.04	12	0.15	763.00	4295.00	8240	20231102	-45.93	4400	20240906	1.25	8150	-45.34	20240124	4400	1.25	20240906	8240	-45.93	20231102	4400	1.25	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
96	20240906	100922	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4500	60	2	1.35	51080620	11500	156.02	4410	4520	4400	5770	3110	4440	4441.79	0.31	-393	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	355	5.90	1.05	12	0.15	763.00	4295.00	8240	20231102	-45.39	4400	20240906	2.27	8150	-44.79	20240124	4400	2.27	20240906	8240	-45.39	20231102	4400	2.27	20240906	0.28	N	267790	500	39 억	24736	N	N	N	N
97	20240906	090924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4410	-30	5	-0.68	189630	43	0.58	4410	4410	4410	5770	3110	4440	4410.00	0.31	-13	4513	4476	4443	4406	4373	4460	4390	39	1330	500	3100	5	1	7888500	348	5.78	1.03	12	0.00	763.00	4295.00	8240	20231102	-46.48	4400	20240805	0.23	8150	-45.89	20240124	4400	0.23	20240805	8240	-46.48	20231102	4400	0.23	20240805	0.28	N	267790	500	39 억	24736	N	N	N	N
98	20240905	160908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4440	-40	5	-0.89	32810185	7370	68.83	4445	4480	4410	5820	3140	4480	4451.87	0.31	188	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	350	5.82	1.03	12	0.09	763.00	4295.00	8240	20231102	-46.12	4400	20240805	0.91	8150	-45.52	20240124	4400	0.91	20240805	8240	-46.12	20231102	4400	0.91	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
99	20240905	150925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4420	-60	5	-1.34	31917815	7169	66.95	4445	4480	4410	5820	3140	4480	4452.20	0.31	203	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	349	5.79	1.03	12	0.09	763.00	4295.00	8240	20231102	-46.36	4400	20240805	0.45	8150	-45.77	20240124	4400	0.45	20240805	8240	-46.36	20231102	4400	0.45	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
100	20240905	140919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4420	-60	5	-1.34	31074445	6978	65.17	4445	4480	4410	5820	3140	4480	4453.20	0.31	142	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	349	5.79	1.03	12	0.09	763.00	4295.00	8240	20231102	-46.36	4400	20240805	0.45	8150	-45.77	20240124	4400	0.45	20240805	8240	-46.36	20231102	4400	0.45	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
101	20240905	130920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4435	-45	5	-1.00	25058095	5617	52.46	4445	4480	4435	5820	3140	4480	4461.12	0.31	143	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	350	5.81	1.03	12	0.07	763.00	4295.00	8240	20231102	-46.18	4400	20240805	0.80	8150	-45.58	20240124	4400	0.80	20240805	8240	-46.18	20231102	4400	0.80	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
102	20240905	120920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4460	-20	5	-0.45	16745885	3749	35.01	4445	4480	4435	5820	3140	4480	4466.76	0.31	552	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	352	5.85	1.04	12	0.05	763.00	4295.00	8240	20231102	-45.87	4400	20240805	1.36	8150	-45.28	20240124	4400	1.36	20240805	8240	-45.87	20231102	4400	1.36	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
103	20240905	110916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4470	-10	5	-0.22	15514180	3473	32.43	4445	4480	4435	5820	3140	4480	4467.08	0.31	561	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	353	5.86	1.04	12	0.04	763.00	4295.00	8240	20231102	-45.75	4400	20240805	1.59	8150	-45.15	20240124	4400	1.59	20240805	8240	-45.75	20231102	4400	1.59	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
104	20240905	100916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4460	-20	5	-0.45	11345380	2539	23.71	4445	4480	4435	5820	3140	4480	4468.44	0.31	553	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	352	5.85	1.04	12	0.03	763.00	4295.00	8240	20231102	-45.87	4400	20240805	1.36	8150	-45.28	20240124	4400	1.36	20240805	8240	-45.87	20231102	4400	1.36	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
105	20240905	090924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4465	-15	5	-0.33	2797940	627	5.86	4445	4470	4435	5820	3140	4480	4462.42	0.31	255	4636	4557	4506	4427	4376	4532	4402	39	1340	500	3130	5	1	7888500	352	5.85	1.04	12	0.01	763.00	4295.00	8240	20231102	-45.81	4400	20240805	1.48	8150	-45.21	20240124	4400	1.48	20240805	8240	-45.81	20231102	4400	1.48	20240805	0.28	N	267790	500	39 억	24444	N	N	N	N
106	20240904	160859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4480	-145	5	-3.14	48387945	10708	221.33	4585	4585	4455	6010	3240	4625	4518.86	0.31	9	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	353	5.87	1.04	12	0.14	763.00	4295.00	8240	20231102	-45.63	4400	20240805	1.82	8150	-45.03	20240124	4400	1.82	20240805	8240	-45.63	20231102	4400	1.82	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
107	20240904	150907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4505	-120	5	-2.59	43626715	9648	199.42	4585	4585	4455	6010	3240	4625	4521.84	0.31	82	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	355	5.90	1.05	12	0.12	763.00	4295.00	8240	20231102	-45.33	4400	20240805	2.39	8150	-44.72	20240124	4400	2.39	20240805	8240	-45.33	20231102	4400	2.39	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
108	20240904	140911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-75	5	-1.62	36911905	8165	168.77	4585	4585	4455	6010	3240	4625	4520.75	0.31	157	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	359	5.96	1.06	12	0.10	763.00	4295.00	8240	20231102	-44.78	4400	20240805	3.41	8150	-44.17	20240124	4400	3.41	20240805	8240	-44.78	20231102	4400	3.41	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
109	20240904	130908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	-75	5	-1.62	30063465	6659	137.64	4585	4585	4455	6010	3240	4625	4514.71	0.31	75	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	359	5.96	1.06	12	0.08	763.00	4295.00	8240	20231102	-44.78	4400	20240805	3.41	8150	-44.17	20240124	4400	3.41	20240805	8240	-44.78	20231102	4400	3.41	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
110	20240904	120906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4535	-90	5	-1.95	28712605	6362	131.50	4585	4585	4455	6010	3240	4625	4513.14	0.31	128	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	358	5.94	1.06	12	0.08	763.00	4295.00	8240	20231102	-44.96	4400	20240805	3.07	8150	-44.36	20240124	4400	3.07	20240805	8240	-44.96	20231102	4400	3.07	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
111	20240904	110902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4495	-130	5	-2.81	23869305	5285	109.24	4585	4585	4455	6010	3240	4625	4516.42	0.31	-171	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	355	5.89	1.05	12	0.07	763.00	4295.00	8240	20231102	-45.45	4400	20240805	2.16	8150	-44.85	20240124	4400	2.16	20240805	8240	-45.45	20231102	4400	2.16	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
112	20240904	100905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4555	-70	5	-1.51	6141570	1350	27.90	4585	4585	4540	6010	3240	4625	4549.31	0.31	-66	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	359	5.97	1.06	12	0.02	763.00	4295.00	8240	20231102	-44.72	4400	20240805	3.52	8150	-44.11	20240124	4400	3.52	20240805	8240	-44.72	20231102	4400	3.52	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
113	20240904	090909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4580	-45	5	-0.97	1174335	257	5.31	4585	4585	4540	6010	3240	4625	4569.40	0.31	-101	4718	4671	4648	4601	4578	4660	4590	39	1385	500	3230	5	1	7888500	361	6.00	1.07	12	0.00	763.00	4295.00	8240	20231102	-44.42	4400	20240805	4.09	8150	-43.80	20240124	4400	4.09	20240805	8240	-44.42	20231102	4400	4.09	20240805	0.28	N	267790	500	39 억	24445	N	N	N	N
114	20240903	160853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4625	5	2	0.11	22526555	4836	106.40	4645	4695	4625	6000	3235	4620	4658.10	0.31	-122	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	365	6.06	1.08	12	0.06	763.00	4295.00	8240	20231102	-43.87	4400	20240805	5.11	8150	-43.25	20240124	4400	5.11	20240805	8240	-43.87	20231102	4400	5.11	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
115	20240903	150901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4655	35	2	0.76	21313045	4574	100.64	4645	4695	4640	6000	3235	4620	4659.61	0.31	-88	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	367	6.10	1.08	12	0.06	763.00	4295.00	8240	20231102	-43.51	4400	20240805	5.80	8150	-42.88	20240124	4400	5.80	20240805	8240	-43.51	20231102	4400	5.80	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
116	20240903	140902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	55	2	1.19	17804795	3822	84.09	4645	4695	4640	6000	3235	4620	4658.50	0.31	-43	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.05	763.00	4295.00	8240	20231102	-43.26	4400	20240805	6.25	8150	-42.64	20240124	4400	6.25	20240805	8240	-43.26	20231102	4400	6.25	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
117	20240903	130903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	55	2	1.19	13993140	3002	66.05	4645	4695	4645	6000	3235	4620	4661.27	0.31	-41	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.04	763.00	4295.00	8240	20231102	-43.26	4400	20240805	6.25	8150	-42.64	20240124	4400	6.25	20240805	8240	-43.26	20231102	4400	6.25	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
118	20240903	120850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	55	2	1.19	12079020	2592	57.03	4645	4695	4645	6000	3235	4620	4660.12	0.31	42	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.26	4400	20240805	6.25	8150	-42.64	20240124	4400	6.25	20240805	8240	-43.26	20231102	4400	6.25	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
119	20240903	110850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4695	75	2	1.62	10843885	2328	51.22	4645	4695	4645	6000	3235	4620	4658.03	0.31	-2	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.02	4400	20240805	6.70	8150	-42.39	20240124	4400	6.70	20240805	8240	-43.02	20231102	4400	6.70	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
120	20240903	100850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4665	45	2	0.97	6790810	1460	32.12	4645	4670	4645	6000	3235	4620	4651.24	0.31	-2	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	368	6.11	1.09	12	0.02	763.00	4295.00	8240	20231102	-43.39	4400	20240805	6.02	8150	-42.76	20240124	4400	6.02	20240805	8240	-43.39	20231102	4400	6.02	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
121	20240903	090852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4645	25	2	0.54	3627765	781	17.18	4645	4665	4645	6000	3235	4620	4645.03	0.31	-1	4680	4650	4600	4570	4520	4665	4585	39	1380	500	3230	5	1	7888500	366	6.09	1.08	12	0.01	763.00	4295.00	8240	20231102	-43.63	4400	20240805	5.57	8150	-43.01	20240124	4400	5.57	20240805	8240	-43.63	20231102	4400	5.57	20240805	0.27	N	267790	500	39 억	24577	N	N	N	N
122	20240902	160844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4620	40	2	0.87	20896120	4545	24.01	4580	4630	4550	5950	3210	4580	4597.62	0.31	-233	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	364	6.06	1.08	12	0.06	763.00	4295.00	8240	20231102	-43.93	4400	20240805	5.00	8150	-43.31	20240124	4400	5.00	20240805	8240	-43.93	20231102	4400	5.00	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
123	20240902	150857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	30	2	0.66	17582790	3827	20.22	4580	4630	4550	5950	3210	4580	4594.42	0.31	-276	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	364	6.04	1.07	12	0.05	763.00	4295.00	8240	20231102	-44.05	4400	20240805	4.77	8150	-43.44	20240124	4400	4.77	20240805	8240	-44.05	20231102	4400	4.77	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
124	20240902	140854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	30	2	0.66	15549855	3386	17.89	4580	4630	4550	5950	3210	4580	4592.41	0.31	-252	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	364	6.04	1.07	12	0.04	763.00	4295.00	8240	20231102	-44.05	4400	20240805	4.77	8150	-43.44	20240124	4400	4.77	20240805	8240	-44.05	20231102	4400	4.77	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
125	20240902	130851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4605	25	2	0.55	13088355	2850	15.06	4580	4630	4550	5950	3210	4580	4592.42	0.31	-234	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	363	6.04	1.07	12	0.04	763.00	4295.00	8240	20231102	-44.11	4400	20240805	4.66	8150	-43.50	20240124	4400	4.66	20240805	8240	-44.11	20231102	4400	4.66	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
126	20240902	120854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	30	2	0.66	12443160	2710	14.32	4580	4630	4550	5950	3210	4580	4591.58	0.31	-232	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	364	6.04	1.07	12	0.03	763.00	4295.00	8240	20231102	-44.05	4400	20240805	4.77	8150	-43.44	20240124	4400	4.77	20240805	8240	-44.05	20231102	4400	4.77	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
127	20240902	110845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4615	35	2	0.76	12397060	2700	14.27	4580	4630	4550	5950	3210	4580	4591.52	0.31	-232	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	364	6.05	1.07	12	0.03	763.00	4295.00	8240	20231102	-43.99	4400	20240805	4.89	8150	-43.37	20240124	4400	4.89	20240805	8240	-43.99	20231102	4400	4.89	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
128	20240902	100844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4600	20	2	0.44	8833330	1926	10.18	4580	4630	4550	5950	3210	4580	4586.37	0.31	-230	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	363	6.03	1.07	12	0.02	763.00	4295.00	8240	20231102	-44.17	4400	20240805	4.55	8150	-43.56	20240124	4400	4.55	20240805	8240	-44.17	20231102	4400	4.55	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N
129	20240902	090839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4580	0	3	0.00	6518560	1420	7.50	4580	4630	4580	5950	3210	4580	4590.56	0.31	-92	4743	4661	4603	4521	4463	4632	4492	39	1370	500	3200	5	1	7888500	361	6.00	1.07	12	0.02	763.00	4295.00	8240	20231102	-44.42	4400	20240805	4.09	8150	-43.80	20240124	4400	4.09	20240805	8240	-44.42	20231102	4400	4.09	20240805	0.27	N	267790	500	39 억	24804	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History