KissMeData/145170/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 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	20241129	160931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17370	90	2	0.52	45854434760	2481262	120.30	17410	19470	17310	22450	12100	17280	18481.88	0.00	45328	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1577	143.55	1.19	12	27.33	121.00	14609.00	67800	20240524	-74.38	11700	20241113	48.46	67800	-74.38	20240524	11700	48.46	20241113	67800	-74.38	20240524	11700	48.46	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
3	20241129	150948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17360	80	2	0.46	45198443230	2443512	118.47	17410	19470	17310	22450	12100	17280	18497.97	0.00	40765	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1576	143.47	1.19	12	26.91	121.00	14609.00	67800	20240524	-74.40	11700	20241113	48.38	67800	-74.40	20240524	11700	48.38	20241113	67800	-74.40	20240524	11700	48.38	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
4	20241129	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17550	270	2	1.56	43620462390	2353296	114.09	17410	19470	17310	22450	12100	17280	18536.59	0.00	42654	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1594	145.04	1.20	12	25.92	121.00	14609.00	67800	20240524	-74.12	11700	20241113	50.00	67800	-74.12	20240524	11700	50.00	20241113	67800	-74.12	20240524	11700	50.00	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
5	20241129	130948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17600	320	2	1.85	42408409230	2284908	110.78	17410	19470	17310	22450	12100	17280	18560.94	0.00	37830	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1598	145.45	1.20	12	25.16	121.00	14609.00	67800	20240524	-74.04	11700	20241113	50.43	67800	-74.04	20240524	11700	50.43	20241113	67800	-74.04	20240524	11700	50.43	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
6	20241129	120950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17940	660	2	3.82	39261470250	2107472	102.18	17410	19470	17310	22450	12100	17280	18630.47	0.00	13264	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1629	148.26	1.23	12	23.21	121.00	14609.00	67800	20240524	-73.54	11700	20241113	53.33	67800	-73.54	20240524	11700	53.33	20241113	67800	-73.54	20240524	11700	53.33	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
7	20241129	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18570	1290	2	7.47	18799245720	1020832	49.49	17410	18970	17310	22450	12100	17280	18417.04	0.00	5051	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1686	153.47	1.27	12	11.24	121.00	14609.00	67800	20240524	-72.61	11700	20241113	58.72	67800	-72.61	20240524	11700	58.72	20241113	67800	-72.61	20240524	11700	58.72	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
8	20241129	100945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18020	740	2	4.28	5819617730	323065	15.66	17410	18270	17310	22450	12100	17280	18016.69	0.00	4320	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1636	148.93	1.23	12	3.56	121.00	14609.00	67800	20240524	-73.42	11700	20241113	54.02	67800	-73.42	20240524	11700	54.02	20241113	67800	-73.42	20240524	11700	54.02	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
9	20241129	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18160	880	2	5.09	3140182010	174142	8.44	17410	18270	17310	22450	12100	17280	18037.88	0.00	3831	20060	18670	17950	16560	15840	18310	16200	45	5170	500	10710	10	1	9079834	1649	150.08	1.24	12	1.92	121.00	14609.00	67800	20240524	-73.22	11700	20241113	55.21	67800	-73.22	20240524	11700	55.21	20241113	67800	-73.22	20240524	11700	55.21	20241113	2.71	N	145170	500	45 억	0	N	N	N	N
10	20241128	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17280	-550	5	-3.08	38172352650	2050463	232.84	17880	19340	17230	23150	12490	17830	18617.39	0.00	-4142	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1569	142.81	1.18	12	22.58	121.00	14609.00	67800	20240524	-74.51	11700	20241113	47.69	67800	-74.51	20240524	11700	47.69	20241113	67800	-74.51	20240524	11700	47.69	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
11	20241128	150954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17530	-300	5	-1.68	37299390840	2000128	227.12	17880	19340	17530	23150	12490	17830	18648.51	0.00	-8822	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1592	144.88	1.20	12	22.03	121.00	14609.00	67800	20240524	-74.14	11700	20241113	49.83	67800	-74.14	20240524	11700	49.83	20241113	67800	-74.14	20240524	11700	49.83	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
12	20241128	140950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18050	220	2	1.23	35873123110	1920101	218.04	17880	19340	17740	23150	12490	17830	18682.95	0.00	-6147	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1639	149.17	1.24	12	21.15	121.00	14609.00	67800	20240524	-73.38	11700	20241113	54.27	67800	-73.38	20240524	11700	54.27	20241113	67800	-73.38	20240524	11700	54.27	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
13	20241128	130948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17880	50	2	0.28	34892271230	1865445	211.83	17880	19340	17740	23150	12490	17830	18704.54	0.00	-2002	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1623	147.77	1.22	12	20.54	121.00	14609.00	67800	20240524	-73.63	11700	20241113	52.82	67800	-73.63	20240524	11700	52.82	20241113	67800	-73.63	20240524	11700	52.82	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
14	20241128	120954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18280	450	2	2.52	33087230520	1764895	200.41	17880	19340	17830	23150	12490	17830	18747.44	0.00	-1489	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1660	151.07	1.25	12	19.44	121.00	14609.00	67800	20240524	-73.04	11700	20241113	56.24	67800	-73.04	20240524	11700	56.24	20241113	67800	-73.04	20240524	11700	56.24	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
15	20241128	110955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18080	250	2	1.40	31892960810	1699244	192.96	17880	19340	17830	23150	12490	17830	18768.93	0.00	2086	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1642	149.42	1.24	12	18.71	121.00	14609.00	67800	20240524	-73.33	11700	20241113	54.53	67800	-73.33	20240524	11700	54.53	20241113	67800	-73.33	20240524	11700	54.53	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
16	20241128	100952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18660	830	2	4.66	28125081940	1495511	169.82	17880	19340	17830	23150	12490	17830	18806.36	0.00	-2763	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1694	154.21	1.28	12	16.47	121.00	14609.00	67800	20240524	-72.48	11700	20241113	59.49	67800	-72.48	20240524	11700	59.49	20241113	67800	-72.48	20240524	11700	59.49	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
17	20241128	090948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18510	680	2	3.81	5669454130	307882	34.96	17880	18630	17830	23150	12490	17830	18414.43	0.00	8600	18696	18262	17946	17512	17196	18105	17355	45	5320	500	11050	10	1	9079834	1681	152.98	1.27	12	3.39	121.00	14609.00	67800	20240524	-72.70	11700	20241113	58.21	67800	-72.70	20240524	11700	58.21	20241113	67800	-72.70	20240524	11700	58.21	20241113	2.40	N	145170	500	45 억	0	N	N	N	N
18	20241127	160927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17830	-380	5	-2.09	15555591870	863781	17.43	17880	18380	17630	23650	12750	18210	18009.17	0.00	-14008	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1619	147.36	1.22	12	9.51	121.00	14609.00	67800	20240524	-73.70	11700	20241113	52.39	67800	-73.70	20240524	11700	52.39	20241113	67800	-73.70	20240524	11700	52.39	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
19	20241127	150945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17830	-380	5	-2.09	14871169090	825563	16.66	17880	18380	17630	23650	12750	18210	18013.27	0.00	-9898	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1619	147.36	1.22	12	9.09	121.00	14609.00	67800	20240524	-73.70	11700	20241113	52.39	67800	-73.70	20240524	11700	52.39	20241113	67800	-73.70	20240524	11700	52.39	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
20	20241127	140941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17860	-350	5	-1.92	13789696390	765162	15.44	17880	18380	17630	23650	12750	18210	18021.83	0.00	-5701	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1622	147.60	1.22	12	8.43	121.00	14609.00	67800	20240524	-73.66	11700	20241113	52.65	67800	-73.66	20240524	11700	52.65	20241113	67800	-73.66	20240524	11700	52.65	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
21	20241127	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17900	-310	5	-1.70	12039716400	667303	13.47	17880	18380	17630	23650	12750	18210	18042.25	0.00	-7377	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1625	147.93	1.23	12	7.35	121.00	14609.00	67800	20240524	-73.60	11700	20241113	52.99	67800	-73.60	20240524	11700	52.99	20241113	67800	-73.60	20240524	11700	52.99	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
22	20241127	120946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18070	-140	5	-0.77	11079496710	613948	12.39	17880	18380	17630	23650	12750	18210	18046.20	0.00	-2266	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1641	149.34	1.24	12	6.76	121.00	14609.00	67800	20240524	-73.35	11700	20241113	54.44	67800	-73.35	20240524	11700	54.44	20241113	67800	-73.35	20240524	11700	54.44	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
23	20241127	110942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17870	-340	5	-1.87	9245998010	512619	10.35	17880	18380	17630	23650	12750	18210	18036.65	0.00	641	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1623	147.69	1.22	12	5.65	121.00	14609.00	67800	20240524	-73.64	11700	20241113	52.74	67800	-73.64	20240524	11700	52.74	20241113	67800	-73.64	20240524	11700	52.74	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
24	20241127	100943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18270	60	2	0.33	5672704980	315195	6.36	17880	18350	17630	23650	12750	18210	17997.18	0.00	28570	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1659	150.99	1.25	12	3.47	121.00	14609.00	67800	20240524	-73.05	11700	20241113	56.15	67800	-73.05	20240524	11700	56.15	20241113	67800	-73.05	20240524	11700	56.15	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
25	20241127	090941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18100	-110	5	-0.60	2319317700	128240	2.59	17880	18350	17840	23650	12750	18210	18085.37	0.00	-2834	20163	19186	17833	16856	15503	19675	17345	45	5440	500	11290	10	1	9079834	1643	149.59	1.24	12	1.41	121.00	14609.00	67800	20240524	-73.30	11700	20241113	54.70	67800	-73.30	20240524	11700	54.70	20241113	67800	-73.30	20240524	11700	54.70	20241113	2.38	N	145170	500	45 억	0	N	N	N	N
26	20241126	160929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18210	1590	2	9.57	88392778780	4909625	950.02	16800	18810	16480	21600	11640	16620	18003.81	0.90	-85900	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1653	150.50	1.25	12	54.07	121.00	14609.00	67800	20240524	-73.14	11700	20241113	55.64	67800	-73.14	20240524	11700	55.64	20241113	67800	-73.14	20240524	11700	55.64	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
27	20241126	150937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18150	1530	2	9.21	86434875220	4801569	929.11	16800	18810	16480	21600	11640	16620	18001.38	0.90	-92300	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1648	150.00	1.24	12	52.88	121.00	14609.00	67800	20240524	-73.23	11700	20241113	55.13	67800	-73.23	20240524	11700	55.13	20241113	67800	-73.23	20240524	11700	55.13	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
28	20241126	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18000	1380	2	8.30	75144369280	4177870	808.42	16800	18810	16480	21600	11640	16620	17986.29	0.90	-102003	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1634	148.76	1.23	12	46.01	121.00	14609.00	67800	20240524	-73.45	11700	20241113	53.85	67800	-73.45	20240524	11700	53.85	20241113	67800	-73.45	20240524	11700	53.85	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
29	20241126	130935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18400	1780	2	10.71	34221390640	1957667	378.81	16800	18430	16480	21600	11640	16620	17480.70	0.90	-73986	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1671	152.07	1.26	12	21.56	121.00	14609.00	67800	20240524	-72.86	11700	20241113	57.26	67800	-72.86	20240524	11700	57.26	20241113	67800	-72.86	20240524	11700	57.26	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
30	20241126	120940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16940	320	2	1.93	16840742120	974320	188.53	16800	17830	16480	21600	11640	16620	17284.61	0.90	-91636	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1538	140.00	1.16	12	10.73	121.00	14609.00	67800	20240524	-75.01	11700	20241113	44.79	67800	-75.01	20240524	11700	44.79	20241113	67800	-75.01	20240524	11700	44.79	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
31	20241126	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16990	370	2	2.23	16539596750	956538	185.09	16800	17830	16480	21600	11640	16620	17291.10	0.90	-91309	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1543	140.41	1.16	12	10.53	121.00	14609.00	67800	20240524	-74.94	11700	20241113	45.21	67800	-74.94	20240524	11700	45.21	20241113	67800	-74.94	20240524	11700	45.21	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
32	20241126	100949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17040	420	2	2.53	15640056830	903391	174.81	16800	17830	16480	21600	11640	16620	17312.61	0.90	-92981	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1547	140.83	1.17	12	9.95	121.00	14609.00	67800	20240524	-74.87	11700	20241113	45.64	67800	-74.87	20240524	11700	45.64	20241113	67800	-74.87	20240524	11700	45.64	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
33	20241126	090941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16920	300	2	1.81	1417769040	84593	16.37	16800	17050	16480	21600	11640	16620	16759.89	0.90	-19589	17453	17036	16703	16286	15953	16870	16120	45	4980	500	10300	10	1	9079834	1536	139.83	1.16	12	0.93	121.00	14609.00	67800	20240524	-75.04	11700	20241113	44.62	67800	-75.04	20240524	11700	44.62	20241113	67800	-75.04	20240524	11700	44.62	20241113	2.47	N	145170	500	45 억	82100	N	N	N	N
34	20241125	160916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16620	-310	5	-1.83	8476371260	507961	11.60	16720	17120	16370	22000	11860	16930	16686.29	0.66	14620	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1509	137.36	1.14	12	5.59	121.00	14609.00	67800	20240524	-75.49	11700	20241113	42.05	67800	-75.49	20240524	11700	42.05	20241113	67800	-75.49	20240524	11700	42.05	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
35	20241125	150935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16620	-310	5	-1.83	7913287450	474086	10.83	16720	17120	16370	22000	11860	16930	16690.63	0.66	12951	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1509	137.36	1.14	12	5.22	121.00	14609.00	67800	20240524	-75.49	11700	20241113	42.05	67800	-75.49	20240524	11700	42.05	20241113	67800	-75.49	20240524	11700	42.05	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
36	20241125	140932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16590	-340	5	-2.01	7131924820	427058	9.76	16720	17120	16370	22000	11860	16930	16699.01	0.66	4681	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1506	137.11	1.14	12	4.70	121.00	14609.00	67800	20240524	-75.53	11700	20241113	41.79	67800	-75.53	20240524	11700	41.79	20241113	67800	-75.53	20240524	11700	41.79	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
37	20241125	130926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16410	-520	5	-3.07	6807328390	407389	9.31	16720	17120	16370	22000	11860	16930	16708.53	0.66	-2012	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1490	135.62	1.12	12	4.49	121.00	14609.00	67800	20240524	-75.80	11700	20241113	40.26	67800	-75.80	20240524	11700	40.26	20241113	67800	-75.80	20240524	11700	40.26	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
38	20241125	120935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16500	-430	5	-2.54	6175612570	368998	8.43	16720	17120	16480	22000	11860	16930	16735.07	0.66	141	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1498	136.36	1.13	12	4.06	121.00	14609.00	67800	20240524	-75.66	11700	20241113	41.03	67800	-75.66	20240524	11700	41.03	20241113	67800	-75.66	20240524	11700	41.03	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
39	20241125	110929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16590	-340	5	-2.01	5717384320	341291	7.80	16720	17120	16480	22000	11860	16930	16751.14	0.66	4097	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1506	137.11	1.14	12	3.76	121.00	14609.00	67800	20240524	-75.53	11700	20241113	41.79	67800	-75.53	20240524	11700	41.79	20241113	67800	-75.53	20240524	11700	41.79	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
40	20241125	100919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16780	-150	5	-0.89	4571880240	272230	6.22	16720	17120	16480	22000	11860	16930	16793.14	0.66	9069	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1524	138.68	1.15	12	3.00	121.00	14609.00	67800	20240524	-75.25	11700	20241113	43.42	67800	-75.25	20240524	11700	43.42	20241113	67800	-75.25	20240524	11700	43.42	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
41	20241125	090919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16760	-170	5	-1.00	1571616070	93441	2.13	16720	17120	16600	22000	11860	16930	16816.83	0.66	8126	19683	18306	16483	15106	13283	18995	15795	45	5070	500	10490	10	1	9079834	1522	138.51	1.15	12	1.03	121.00	14609.00	67800	20240524	-75.28	11700	20241113	43.25	67800	-75.28	20240524	11700	43.25	20241113	67800	-75.28	20240524	11700	43.25	20241113	2.36	N	145170	500	45 억	60049	N	N	N	N
42	20241122	160828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16930	1900	2	12.64	73597455100	4327469	757.36	14740	17860	14660	19530	10530	15030	17007.19	0.18	48921	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1537	139.92	1.16	12	47.66	121.00	14609.00	67800	20240524	-75.03	11700	20241113	44.70	67800	-75.03	20240524	11700	44.70	20241113	67800	-75.03	20240524	11700	44.70	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
43	20241122	150841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17160	2130	2	14.17	70873517860	4167556	729.37	14740	17860	14660	19530	10530	15030	17006.02	0.18	30599	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1558	141.82	1.17	12	45.90	121.00	14609.00	67800	20240524	-74.69	11700	20241113	46.67	67800	-74.69	20240524	11700	46.67	20241113	67800	-74.69	20240524	11700	46.67	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
44	20241122	140842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16400	1370	2	9.12	50425491270	2980831	521.68	14740	17790	14660	19530	10530	15030	16916.59	0.18	17431	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1489	135.54	1.12	12	32.83	121.00	14609.00	67800	20240524	-75.81	11700	20241113	40.17	67800	-75.81	20240524	11700	40.17	20241113	67800	-75.81	20240524	11700	40.17	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
45	20241122	130838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17170	2140	2	14.24	41906317220	2475402	433.22	14740	17790	14660	19530	10530	15030	16929.10	0.18	-26367	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1559	141.90	1.18	12	27.26	121.00	14609.00	67800	20240524	-74.68	11700	20241113	46.75	67800	-74.68	20240524	11700	46.75	20241113	67800	-74.68	20240524	11700	46.75	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
46	20241122	120843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15230	200	2	1.33	3591181960	235838	41.27	14740	15680	14660	19530	10530	15030	15227.33	0.18	20269	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1383	125.87	1.04	12	2.60	121.00	14609.00	67800	20240524	-77.54	11700	20241113	30.17	67800	-77.54	20240524	11700	30.17	20241113	67800	-77.54	20240524	11700	30.17	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
47	20241122	110835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14990	-40	5	-0.27	3082454290	202415	35.42	14740	15680	14660	19530	10530	15030	15228.40	0.18	19097	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1361	123.88	1.03	12	2.23	121.00	14609.00	67800	20240524	-77.89	11700	20241113	28.12	67800	-77.89	20240524	11700	28.12	20241113	67800	-77.89	20240524	11700	28.12	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
48	20241122	100852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15320	290	2	1.93	2494919730	163513	28.62	14740	15680	14660	19530	10530	15030	15258.25	0.18	16443	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1391	126.61	1.05	12	1.80	121.00	14609.00	67800	20240524	-77.40	11700	20241113	30.94	67800	-77.40	20240524	11700	30.94	20241113	67800	-77.40	20240524	11700	30.94	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
49	20241122	090844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14920	-110	5	-0.73	560091320	37776	6.61	14740	15040	14660	19530	10530	15030	14826.59	0.18	-1036	17163	16096	15563	14496	13963	15830	14230	45	4500	500	9310	10	1	9079834	1355	123.31	1.02	12	0.42	121.00	14609.00	67800	20240524	-77.99	11700	20241113	27.52	67800	-77.99	20240524	11700	27.52	20241113	67800	-77.99	20240524	11700	27.52	20241113	2.01	N	145170	500	45 억	16697	N	N	N	N
50	20241121	160834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15030	-1150	5	-7.11	8476059900	537583	11.80	16430	16630	15030	21000	11330	16180	15769.53	0.31	-12267	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1365	124.21	1.03	12	5.92	121.00	14609.00	67800	20240524	-77.83	11700	20241113	28.46	67800	-77.83	20240524	11700	28.46	20241113	67800	-77.83	20240524	11700	28.46	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
51	20241121	150853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15340	-840	5	-5.19	7853137770	496557	10.90	16430	16630	15270	21000	11330	16180	15815.02	0.31	-14472	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1393	126.78	1.05	12	5.47	121.00	14609.00	67800	20240524	-77.37	11700	20241113	31.11	67800	-77.37	20240524	11700	31.11	20241113	67800	-77.37	20240524	11700	31.11	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
52	20241121	140852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15450	-730	5	-4.51	7188390520	453402	9.96	16430	16630	15270	21000	11330	16180	15854.19	0.31	-7949	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1403	127.69	1.06	12	4.99	121.00	14609.00	67800	20240524	-77.21	11700	20241113	32.05	67800	-77.21	20240524	11700	32.05	20241113	67800	-77.21	20240524	11700	32.05	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
53	20241121	130844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15560	-620	5	-3.83	6790151050	427723	9.39	16430	16630	15270	21000	11330	16180	15874.96	0.31	-9667	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1413	128.60	1.07	12	4.71	121.00	14609.00	67800	20240524	-77.05	11700	20241113	32.99	67800	-77.05	20240524	11700	32.99	20241113	67800	-77.05	20240524	11700	32.99	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
54	20241121	120844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15510	-670	5	-4.14	6258637540	393803	8.65	16430	16630	15270	21000	11330	16180	15892.66	0.31	-14325	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1408	128.18	1.06	12	4.34	121.00	14609.00	67800	20240524	-77.12	11700	20241113	32.56	67800	-77.12	20240524	11700	32.56	20241113	67800	-77.12	20240524	11700	32.56	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
55	20241121	110847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15480	-700	5	-4.33	5590121310	350639	7.70	16430	16630	15270	21000	11330	16180	15942.52	0.31	-16666	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1406	127.93	1.06	12	3.86	121.00	14609.00	67800	20240524	-77.17	11700	20241113	32.31	67800	-77.17	20240524	11700	32.31	20241113	67800	-77.17	20240524	11700	32.31	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
56	20241121	100847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15420	-760	5	-4.70	4917635980	306915	6.74	16430	16630	15370	21000	11330	16180	16022.68	0.31	-19626	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1400	127.44	1.06	12	3.38	121.00	14609.00	67800	20240524	-77.26	11700	20241113	31.79	67800	-77.26	20240524	11700	31.79	20241113	67800	-77.26	20240524	11700	31.79	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
57	20241121	090849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16010	-170	5	-1.05	2503701440	152662	3.35	16430	16630	16000	21000	11330	16180	16400.60	0.31	-25282	19073	17626	16643	15196	14213	18350	15920	45	4820	500	10030	10	1	9079834	1454	132.31	1.10	12	1.68	121.00	14609.00	67800	20240524	-76.39	11700	20241113	36.84	67800	-76.39	20240524	11700	36.84	20241113	67800	-76.39	20240524	11700	36.84	20241113	1.91	N	145170	500	45 억	27725	N	N	N	N
58	20241120	160840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16180	660	2	4.25	77543133170	4520352	605.43	15660	18090	15660	20150	10870	15520	17155.30	0.00	32534	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1469	133.72	1.11	12	49.78	121.00	14609.00	67800	20240524	-76.14	11700	20241113	38.29	67800	-76.14	20240524	11700	38.29	20241113	67800	-76.14	20240524	11700	38.29	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
59	20241120	150851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16100	580	2	3.74	76762211550	4471964	598.95	15660	18090	15660	20150	10870	15520	17165.21	0.00	35013	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1462	133.06	1.10	12	49.25	121.00	14609.00	67800	20240524	-76.25	11700	20241113	37.61	67800	-76.25	20240524	11700	37.61	20241113	67800	-76.25	20240524	11700	37.61	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
60	20241120	140854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16360	840	2	5.41	74617855090	4338808	581.12	15660	18090	15660	20150	10870	15520	17197.78	0.00	29480	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1485	135.21	1.12	12	47.79	121.00	14609.00	67800	20240524	-75.87	11700	20241113	39.83	67800	-75.87	20240524	11700	39.83	20241113	67800	-75.87	20240524	11700	39.83	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
61	20241120	130856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16260	740	2	4.77	73057984200	4243518	568.36	15660	18090	15660	20150	10870	15520	17216.37	0.00	12173	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1476	134.38	1.11	12	46.74	121.00	14609.00	67800	20240524	-76.02	11700	20241113	38.97	67800	-76.02	20240524	11700	38.97	20241113	67800	-76.02	20240524	11700	38.97	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
62	20241120	120853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16630	1110	2	7.15	69546630700	4028472	539.55	15660	18090	15660	20150	10870	15520	17263.77	0.00	-20837	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1510	137.44	1.14	12	44.37	121.00	14609.00	67800	20240524	-75.47	11700	20241113	42.14	67800	-75.47	20240524	11700	42.14	20241113	67800	-75.47	20240524	11700	42.14	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
63	20241120	110857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17360	1840	2	11.86	62309502370	3598944	482.03	15660	18090	15660	20150	10870	15520	17313.27	0.00	-16811	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1576	143.47	1.19	12	39.64	121.00	14609.00	67800	20240524	-74.40	11700	20241113	48.38	67800	-74.40	20240524	11700	48.38	20241113	67800	-74.40	20240524	11700	48.38	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
64	20241120	100854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17520	2000	2	12.89	47349081720	2750503	368.39	15660	17930	15660	20150	10870	15520	17214.70	0.00	-14064	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1591	144.79	1.20	12	30.29	121.00	14609.00	67800	20240524	-74.16	11700	20241113	49.74	67800	-74.16	20240524	11700	49.74	20241113	67800	-74.16	20240524	11700	49.74	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
65	20241120	090853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16560	1040	2	6.70	8827815090	538860	72.17	15660	16800	15660	20150	10870	15520	16382.39	0.00	9639	16893	16206	15733	15046	14573	15970	14810	45	4630	500	9620	10	1	9079834	1504	136.86	1.13	12	5.93	121.00	14609.00	67800	20240524	-75.58	11700	20241113	41.54	67800	-75.58	20240524	11700	41.54	20241113	67800	-75.58	20240524	11700	41.54	20241113	1.98	N	145170	500	45 억	0	N	N	N	N
66	20241119	160806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15520	-430	5	-2.70	9186711950	578843	76.31	16040	16420	15260	20700	11170	15950	15871.69	0.19	-20826	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1409	128.26	1.06	12	6.38	121.00	14609.00	67800	20240524	-77.11	11700	20241113	32.65	67800	-77.11	20240524	11700	32.65	20241113	67800	-77.11	20240524	11700	32.65	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
67	20241119	150818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15490	-460	5	-2.88	8639078120	543545	71.65	16040	16420	15260	20700	11170	15950	15893.92	0.19	-20941	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1406	128.02	1.06	12	5.99	121.00	14609.00	67800	20240524	-77.15	11700	20241113	32.39	67800	-77.15	20240524	11700	32.39	20241113	67800	-77.15	20240524	11700	32.39	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
68	20241119	140818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15370	-580	5	-3.64	7789517320	488250	64.36	16040	16420	15370	20700	11170	15950	15953.96	0.19	-23829	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1396	127.02	1.05	12	5.38	121.00	14609.00	67800	20240524	-77.33	11700	20241113	31.37	67800	-77.33	20240524	11700	31.37	20241113	67800	-77.33	20240524	11700	31.37	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
69	20241119	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15530	-420	5	-2.63	7147087880	446626	58.88	16040	16420	15430	20700	11170	15950	16002.44	0.19	-24360	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1410	128.35	1.06	12	4.92	121.00	14609.00	67800	20240524	-77.09	11700	20241113	32.74	67800	-77.09	20240524	11700	32.74	20241113	67800	-77.09	20240524	11700	32.74	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
70	20241119	120813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15640	-310	5	-1.94	6338912780	394561	52.01	16040	16420	15610	20700	11170	15950	16065.84	0.19	-29699	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1420	129.26	1.07	12	4.35	121.00	14609.00	67800	20240524	-76.93	11700	20241113	33.68	67800	-76.93	20240524	11700	33.68	20241113	67800	-76.93	20240524	11700	33.68	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
71	20241119	110822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15940	-10	5	-0.06	5577398420	346317	45.65	16040	16420	15800	20700	11170	15950	16105.05	0.19	-27112	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1447	131.74	1.09	12	3.81	121.00	14609.00	67800	20240524	-76.49	11700	20241113	36.24	67800	-76.49	20240524	11700	36.24	20241113	67800	-76.49	20240524	11700	36.24	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
72	20241119	100843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16000	50	2	0.31	5041878480	312832	41.24	16040	16420	15800	20700	11170	15950	16117.07	0.19	-24998	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1453	132.23	1.10	12	3.45	121.00	14609.00	67800	20240524	-76.40	11700	20241113	36.75	67800	-76.40	20240524	11700	36.75	20241113	67800	-76.40	20240524	11700	36.75	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
73	20241119	090836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16200	250	2	1.57	1907147990	117780	15.53	16040	16420	15840	20700	11170	15950	16193.17	0.19	-11930	17410	16680	16100	15370	14790	16390	15080	45	4750	500	9880	10	1	9079834	1471	133.88	1.11	12	1.30	121.00	14609.00	67800	20240524	-76.11	11700	20241113	38.46	67800	-76.11	20240524	11700	38.46	20241113	67800	-76.11	20240524	11700	38.46	20241113	2.38	N	145170	500	45 억	17244	N	N	N	N
74	20241118	160810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15950	-770	5	-4.61	11839088100	736494	9.35	16670	16830	15520	21700	11710	16720	16076.24	0.00	34595	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1448	131.82	1.09	12	8.11	121.00	14609.00	67800	20240524	-76.47	11700	20241113	36.32	67800	-76.47	20240524	11700	36.32	20241113	67800	-76.47	20240524	11700	36.32	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
75	20241118	150819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15860	-860	5	-5.14	10848984050	674198	8.56	16670	16830	15520	21700	11710	16720	16091.49	0.00	39846	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1440	131.07	1.09	12	7.43	121.00	14609.00	67800	20240524	-76.61	11700	20241113	35.56	67800	-76.61	20240524	11700	35.56	20241113	67800	-76.61	20240524	11700	35.56	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
76	20241118	140821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15640	-1080	5	-6.46	9800460540	607686	7.72	16670	16830	15520	21700	11710	16720	16127.30	0.00	46648	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1420	129.26	1.07	12	6.69	121.00	14609.00	67800	20240524	-76.93	11700	20241113	33.68	67800	-76.93	20240524	11700	33.68	20241113	67800	-76.93	20240524	11700	33.68	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
77	20241118	130818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15640	-1080	5	-6.46	9043942670	559294	7.10	16670	16830	15600	21700	11710	16720	16170.08	0.00	43594	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1420	129.26	1.07	12	6.16	121.00	14609.00	67800	20240524	-76.93	11700	20241113	33.68	67800	-76.93	20240524	11700	33.68	20241113	67800	-76.93	20240524	11700	33.68	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
78	20241118	120820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15820	-900	5	-5.38	7934151350	488793	6.21	16670	16830	15800	21700	11710	16720	16231.92	0.00	53169	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1436	130.74	1.08	12	5.38	121.00	14609.00	67800	20240524	-76.67	11700	20241113	35.21	67800	-76.67	20240524	11700	35.21	20241113	67800	-76.67	20240524	11700	35.21	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
79	20241118	110821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15940	-780	5	-4.67	7300217350	448816	5.70	16670	16830	15810	21700	11710	16720	16265.29	0.00	61216	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1447	131.74	1.09	12	4.94	121.00	14609.00	67800	20240524	-76.49	11700	20241113	36.24	67800	-76.49	20240524	11700	36.24	20241113	67800	-76.49	20240524	11700	36.24	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
80	20241118	100811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15980	-740	5	-4.43	5773364040	353043	4.48	16670	16830	15930	21700	11710	16720	16352.93	0.00	72642	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1451	132.07	1.09	12	3.89	121.00	14609.00	67800	20240524	-76.43	11700	20241113	36.58	67800	-76.43	20240524	11700	36.58	20241113	67800	-76.43	20240524	11700	36.58	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
81	20241118	090810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16410	-310	5	-1.85	2199115410	132285	1.68	16670	16830	16380	21700	11710	16720	16623.92	0.00	25407	20133	18426	16463	14756	12793	19280	15610	45	4980	500	10360	10	1	9079834	1490	135.62	1.12	12	1.46	121.00	14609.00	67800	20240524	-75.80	11700	20241113	40.26	67800	-75.80	20240524	11700	40.26	20241113	67800	-75.80	20240524	11700	40.26	20241113	1.64	N	145170	500	45 억	0	N	N	N	N
82	20241115	160838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16720	1510	2	9.93	133668851960	7833499	261.22	14880	18170	14500	19770	10650	15210	17064.08	0.00	-2826	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1518	138.18	1.14	12	86.27	121.00	14609.00	67800	20240524	-75.34	11700	20241113	42.91	67800	-75.34	20240524	11700	42.91	20241113	67800	-75.34	20240524	11700	42.91	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
83	20241115	150904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16800	1590	2	10.45	131790270730	7721629	257.49	14880	18170	14500	19770	10650	15210	17067.96	0.00	860	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1525	138.84	1.15	12	85.04	121.00	14609.00	67800	20240524	-75.22	11700	20241113	43.59	67800	-75.22	20240524	11700	43.59	20241113	67800	-75.22	20240524	11700	43.59	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
84	20241115	140852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17020	1810	2	11.90	126047389490	7378343	246.04	14880	18170	14500	19770	10650	15210	17083.73	0.00	-9033	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1545	140.66	1.17	12	81.26	121.00	14609.00	67800	20240524	-74.90	11700	20241113	45.47	67800	-74.90	20240524	11700	45.47	20241113	67800	-74.90	20240524	11700	45.47	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
85	20241115	130854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16530	1320	2	8.68	108119542530	6338769	211.38	14880	18170	14500	19770	10650	15210	17057.21	0.00	-9271	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1501	136.61	1.13	12	69.81	121.00	14609.00	67800	20240524	-75.62	11700	20241113	41.28	67800	-75.62	20240524	11700	41.28	20241113	67800	-75.62	20240524	11700	41.28	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
86	20241115	120857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17050	1840	2	12.10	104401823050	6116981	203.98	14880	18170	14500	19770	10650	15210	17067.90	0.00	-7948	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1548	140.91	1.17	12	67.37	121.00	14609.00	67800	20240524	-74.85	11700	20241113	45.73	67800	-74.85	20240524	11700	45.73	20241113	67800	-74.85	20240524	11700	45.73	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
87	20241115	110835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16990	1780	2	11.70	94447985680	5528690	184.36	14880	18170	14500	19770	10650	15210	17083.65	0.00	-9118	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1543	140.41	1.16	12	60.89	121.00	14609.00	67800	20240524	-74.94	11700	20241113	45.21	67800	-74.94	20240524	11700	45.21	20241113	67800	-74.94	20240524	11700	45.21	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
88	20241115	100835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17760	2550	2	16.77	79225260950	4642372	154.81	14880	18170	14500	19770	10650	15210	17066.16	0.00	-8175	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1613	146.78	1.22	12	51.13	121.00	14609.00	67800	20240524	-73.81	11700	20241113	51.79	67800	-73.81	20240524	11700	51.79	20241113	67800	-73.81	20240524	11700	51.79	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
89	20241115	090803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14820	-390	5	-2.56	3024195070	204766	6.83	14880	15130	14500	19770	10650	15210	14766.48	0.00	5103	17070	16140	14280	13350	11490	16605	13815	45	4560	500	9430	10	1	9079834	1346	122.48	1.01	12	2.26	121.00	14609.00	67800	20240524	-78.14	11700	20241113	26.67	67800	-78.14	20240524	11700	26.67	20241113	67800	-78.14	20240524	11700	26.67	20241113	1.73	N	145170	500	45 억	0	N	N	N	N
90	20241114	160829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15170	3470	2	29.66	40406946830	2822224	3248.15	13790	15210	12420	15210	8190	11700	14317.41	0.22	-32800	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1377	125.37	1.04	12	31.08	121.00	14609.00	67800	20240524	-77.63	11700	20241113	29.66	67800	-77.63	20240524	11700	29.66	20241113	67800	-77.63	20240524	11700	29.66	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
91	20241114	150835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15070	3370	2	28.80	33652818630	2371824	2729.78	13790	15210	12420	15210	8190	11700	14188.58	0.22	-21919	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1368	124.55	1.03	12	26.12	121.00	14609.00	67800	20240524	-77.77	11700	20241113	28.80	67800	-77.77	20240524	11700	28.80	20241113	67800	-77.77	20240524	11700	28.80	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
92	20241114	140828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14290	2590	2	22.14	15372026760	1120488	1289.59	13790	14690	12420	15210	8190	11700	13719.05	0.22	-19428	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1298	118.10	0.98	12	12.34	121.00	14609.00	67800	20240524	-78.92	11700	20241113	22.14	67800	-78.92	20240524	11700	22.14	20241113	67800	-78.92	20240524	11700	22.14	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
93	20241114	130829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12590	890	2	7.61	9958256880	727445	837.23	13790	14690	12460	15210	8190	11700	13689.36	0.22	-27799	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1143	104.05	0.86	12	8.01	121.00	14609.00	67800	20240524	-81.43	11700	20241113	7.61	67800	-81.43	20240524	11700	7.61	20241113	67800	-81.43	20240524	11700	7.61	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
94	20241114	120827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12680	980	2	8.38	9647107640	702743	808.80	13790	14690	12540	15210	8190	11700	13727.79	0.22	-26515	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1151	104.79	0.87	12	7.74	121.00	14609.00	67800	20240524	-81.30	11700	20241113	8.38	67800	-81.30	20240524	11700	8.38	20241113	67800	-81.30	20240524	11700	8.38	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
95	20241114	110827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12860	1160	2	9.91	8779290600	634989	730.82	13790	14690	12850	15210	8190	11700	13825.89	0.22	-23322	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1168	106.28	0.88	12	6.99	121.00	14609.00	67800	20240524	-81.03	11700	20241113	9.91	67800	-81.03	20240524	11700	9.91	20241113	67800	-81.03	20240524	11700	9.91	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
96	20241114	100846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	14110	2410	2	20.60	4310822060	306294	352.52	13790	14690	13260	15210	8190	11700	14074.13	0.22	-6623	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1281	116.61	0.97	12	3.37	121.00	14609.00	67800	20240524	-79.19	11700	20241113	20.60	67800	-79.19	20240524	11700	20.60	20241113	67800	-79.19	20240524	11700	20.60	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
97	20241114	090822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	11700	0	3	0.00	0	0	0.00	0	0	0	15210	8190	11700	0.00	0.22	0	12366	12032	11866	11532	11366	11950	11450	45	3510	500	7250	10	1	9079834	1062	96.69	0.80	12	0.00	121.00	14609.00	67800	20240524	-82.74	11700	20241113	0.00	67800	-82.74	20240524	11700	0.00	20241113	67800	-82.74	20240524	11700	0.00	20241113	1.76	N	145170	500	45 억	20358	N	N	N	N
98	20241113	160516	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11700	-400	5	-3.31	730700950	61208	85.31	11860	12200	11700	15730	8470	12100	11946.90	0.25	-2706	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1062	96.69	0.80	12	0.67	121.00	14609.00	67800	20240524	-82.74	11700	20241113	0.00	67800	-82.74	20240524	11700	0.00	20241113	67800	-82.74	20240524	11700	0.00	20241113	1.77	N	145170	500	45 억	22946	N	N	N	N
99	20241113	150544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	11930	-170	5	-1.40	572526180	47812	66.64	11860	12200	11850	15730	8470	12100	11974.53	0.25	1032	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1083	98.60	0.82	12	0.53	121.00	14609.00	67800	20240524	-82.40	11770	20241112	1.36	67800	-82.40	20240524	11770	1.36	20241112	67800	-82.40	20240524	11770	1.36	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
100	20241113	140541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12020	-80	5	-0.66	489947100	40904	57.01	11860	12200	11850	15730	8470	12100	11977.98	0.25	1614	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1091	99.34	0.82	12	0.45	121.00	14609.00	67800	20240524	-82.27	11770	20241112	2.12	67800	-82.27	20240524	11770	2.12	20241112	67800	-82.27	20240524	11770	2.12	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
101	20241113	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12050	-50	5	-0.41	442108410	36918	51.46	11860	12200	11850	15730	8470	12100	11975.42	0.25	824	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1094	99.59	0.82	12	0.41	121.00	14609.00	67800	20240524	-82.23	11770	20241112	2.38	67800	-82.23	20240524	11770	2.38	20241112	67800	-82.23	20240524	11770	2.38	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
102	20241113	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	11940	-160	5	-1.32	387200470	32356	45.10	11860	12200	11850	15730	8470	12100	11966.88	0.25	239	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1084	98.68	0.82	12	0.36	121.00	14609.00	67800	20240524	-82.39	11770	20241112	1.44	67800	-82.39	20240524	11770	1.44	20241112	67800	-82.39	20240524	11770	1.44	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
103	20241113	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12000	-100	5	-0.83	300958140	25127	35.02	11860	12200	11850	15730	8470	12100	11977.48	0.25	-1375	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1090	99.17	0.82	12	0.28	121.00	14609.00	67800	20240524	-82.30	11770	20241112	1.95	67800	-82.30	20240524	11770	1.95	20241112	67800	-82.30	20240524	11770	1.95	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
104	20241113	100534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12040	-60	5	-0.50	185526790	15480	21.58	11860	12200	11850	15730	8470	12100	11984.93	0.25	-2153	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1093	99.50	0.82	12	0.17	121.00	14609.00	67800	20240524	-82.24	11770	20241112	2.29	67800	-82.24	20240524	11770	2.29	20241112	67800	-82.24	20240524	11770	2.29	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
105	20241113	090527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12010	-90	5	-0.74	11725880	985	1.37	11860	12070	11850	15730	8470	12100	11904.45	0.25	9	12453	12276	12023	11846	11593	12150	11720	45	3630	500	7500	10	1	9079834	1090	99.26	0.82	12	0.01	121.00	14609.00	67800	20240524	-82.29	11770	20241112	2.04	67800	-82.29	20240524	11770	2.04	20241112	67800	-82.29	20240524	11770	2.04	20241112	1.77	N	145170	500	45 억	22946	N	N	N	N
106	20241112	160758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12100	-200	5	-1.63	855288250	71578	79.13	12200	12200	11770	15990	8610	12300	11948.59	0.29	-2968	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1099	100.00	0.83	12	0.79	121.00	14609.00	67800	20240524	-82.15	11770	20241112	2.80	67800	-82.15	20240524	11770	2.80	20241112	67800	-82.15	20240524	11770	2.80	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
107	20241112	150806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12040	-260	5	-2.11	813907750	68151	75.34	12200	12200	11770	15990	8610	12300	11942.71	0.29	-3429	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1093	99.50	0.82	12	0.75	121.00	14609.00	67800	20240524	-82.24	11770	20241112	2.29	67800	-82.24	20240524	11770	2.29	20241112	67800	-82.24	20240524	11770	2.29	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
108	20241112	140811	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11990	-310	5	-2.52	691731850	57972	64.09	12200	12200	11770	15990	8610	12300	11932.17	0.29	-8285	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1089	99.09	0.82	12	0.64	121.00	14609.00	67800	20240524	-82.32	11770	20241112	1.87	67800	-82.32	20240524	11770	1.87	20241112	67800	-82.32	20240524	11770	1.87	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
109	20241112	130809	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11930	-370	5	-3.01	623561580	52252	57.76	12200	12200	11770	15990	8610	12300	11933.74	0.29	-7021	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1083	98.60	0.82	12	0.58	121.00	14609.00	67800	20240524	-82.40	11770	20241112	1.36	67800	-82.40	20240524	11770	1.36	20241112	67800	-82.40	20240524	11770	1.36	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
110	20241112	120807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11920	-380	5	-3.09	570511790	47812	52.86	12200	12200	11770	15990	8610	12300	11932.40	0.29	-8246	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1082	98.51	0.82	12	0.53	121.00	14609.00	67800	20240524	-82.42	11770	20241112	1.27	67800	-82.42	20240524	11770	1.27	20241112	67800	-82.42	20240524	11770	1.27	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
111	20241112	110806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11970	-330	5	-2.68	508871760	42639	47.14	12200	12200	11770	15990	8610	12300	11934.42	0.29	-7332	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1087	98.93	0.82	12	0.47	121.00	14609.00	67800	20240524	-82.35	11770	20241112	1.70	67800	-82.35	20240524	11770	1.70	20241112	67800	-82.35	20240524	11770	1.70	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
112	20241112	100804	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	11870	-430	5	-3.50	315846800	26369	29.15	12200	12200	11800	15990	8610	12300	11977.96	0.29	-5918	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1078	98.10	0.81	12	0.29	121.00	14609.00	67800	20240524	-82.49	11800	20241112	0.59	67800	-82.49	20240524	11800	0.59	20241112	67800	-82.49	20240524	11800	0.59	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
113	20241112	090803	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12010	-290	5	-2.36	25482160	2114	2.34	12200	12200	12010	15990	8610	12300	12054.00	0.29	-765	13326	12812	12416	11902	11506	12615	11705	45	3690	500	7620	10	1	9079834	1090	99.26	0.82	12	0.02	121.00	14609.00	67800	20240524	-82.29	12010	20241112	0.00	67800	-82.29	20240524	12010	0.00	20241112	67800	-82.29	20240524	12010	0.00	20241112	1.81	N	145170	500	45 억	25944	N	N	N	N
114	20241111	160758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12300	-630	5	-4.87	1108699880	90423	214.19	12770	12930	12020	16800	9060	12930	12261.21	0.66	-33902	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1117	101.65	0.84	12	1.00	121.00	14609.00	67800	20240524	-81.86	12020	20241111	2.33	67800	-81.86	20240524	12020	2.33	20241111	67800	-81.86	20240524	12020	2.33	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
115	20241111	150820	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12280	-650	5	-5.03	1037281230	84595	200.38	12770	12930	12020	16800	9060	12930	12261.73	0.66	-32716	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1115	101.49	0.84	12	0.93	121.00	14609.00	67800	20240524	-81.89	12020	20241111	2.16	67800	-81.89	20240524	12020	2.16	20241111	67800	-81.89	20240524	12020	2.16	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
116	20241111	140810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12070	-860	5	-6.65	927896560	75601	179.08	12770	12930	12020	16800	9060	12930	12273.60	0.66	-30798	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1096	99.75	0.83	12	0.83	121.00	14609.00	67800	20240524	-82.20	12020	20241111	0.42	67800	-82.20	20240524	12020	0.42	20241111	67800	-82.20	20240524	12020	0.42	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
117	20241111	130806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12160	-770	5	-5.96	735566680	59692	141.39	12770	12930	12120	16800	9060	12930	12322.70	0.66	-25855	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1104	100.50	0.83	12	0.66	121.00	14609.00	67800	20240524	-82.06	12120	20241111	0.33	67800	-82.06	20240524	12120	0.33	20241111	67800	-82.06	20240524	12120	0.33	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
118	20241111	120805	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12140	-790	5	-6.11	663495130	53777	127.38	12770	12930	12120	16800	9060	12930	12337.90	0.66	-25639	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1102	100.33	0.83	12	0.59	121.00	14609.00	67800	20240524	-82.09	12120	20241111	0.17	67800	-82.09	20240524	12120	0.17	20241111	67800	-82.09	20240524	12120	0.17	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
119	20241111	110801	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12280	-650	5	-5.03	465026820	37500	88.83	12770	12930	12200	16800	9060	12930	12400.72	0.66	-15536	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1115	101.49	0.84	12	0.41	121.00	14609.00	67800	20240524	-81.89	12200	20241111	0.66	67800	-81.89	20240524	12200	0.66	20241111	67800	-81.89	20240524	12200	0.66	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
120	20241111	100758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	12250	-680	5	-5.26	313978000	25187	59.66	12770	12930	12200	16800	9060	12930	12465.88	0.66	-11070	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1112	101.24	0.84	12	0.28	121.00	14609.00	67800	20240524	-81.93	12200	20241111	0.41	67800	-81.93	20240524	12200	0.41	20241111	67800	-81.93	20240524	12200	0.41	20241111	1.82	N	145170	500	45 억	59920	N	N	N	N
121	20241111	090755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12680	-250	5	-1.93	65374760	5120	12.13	12770	12930	12680	16800	9060	12930	12768.51	0.66	-3289	13350	13140	12880	12670	12410	13245	12775	45	3870	500	8010	10	1	9079834	1151	104.79	0.87	12	0.06	121.00	14609.00	67800	20240524	-81.30	12220	20240805	3.76	67800	-81.30	20240524	12220	3.76	20240805	67800	-81.30	20240524	12220	3.76	20240805	1.82	N	145170	500	45 억	59920	N	N	N	N
122	20241108	160751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12930	300	2	2.38	543112690	41949	133.94	12620	13090	12620	16410	8850	12630	12947.10	0.51	13935	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1174	106.86	0.89	12	0.46	121.00	14609.00	67800	20240524	-80.93	12220	20240805	5.81	67800	-80.93	20240524	12220	5.81	20240805	67800	-80.93	20240524	12220	5.81	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
123	20241108	150758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12840	210	2	1.66	499465490	38562	123.13	12620	13090	12620	16410	8850	12630	12952.27	0.51	13406	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1166	106.12	0.88	12	0.42	121.00	14609.00	67800	20240524	-81.06	12220	20240805	5.07	67800	-81.06	20240524	12220	5.07	20240805	67800	-81.06	20240524	12220	5.07	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
124	20241108	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12890	260	2	2.06	435368530	33578	107.21	12620	13090	12620	16410	8850	12630	12965.89	0.51	12277	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1170	106.53	0.88	12	0.37	121.00	14609.00	67800	20240524	-80.99	12220	20240805	5.48	67800	-80.99	20240524	12220	5.48	20240805	67800	-80.99	20240524	12220	5.48	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
125	20241108	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12980	350	2	2.77	350107090	26975	86.13	12620	13090	12620	16410	8850	12630	12978.95	0.51	12658	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1179	107.27	0.89	12	0.30	121.00	14609.00	67800	20240524	-80.86	12220	20240805	6.22	67800	-80.86	20240524	12220	6.22	20240805	67800	-80.86	20240524	12220	6.22	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
126	20241108	120758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12990	360	2	2.85	312020290	24035	76.74	12620	13090	12620	16410	8850	12630	12981.91	0.51	11971	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1179	107.36	0.89	12	0.26	121.00	14609.00	67800	20240524	-80.84	12220	20240805	6.30	67800	-80.84	20240524	12220	6.30	20240805	67800	-80.84	20240524	12220	6.30	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
127	20241108	110755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12970	340	2	2.69	279450610	21522	68.72	12620	13090	12620	16410	8850	12630	12984.42	0.51	10331	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1178	107.19	0.89	12	0.24	121.00	14609.00	67800	20240524	-80.87	12220	20240805	6.14	67800	-80.87	20240524	12220	6.14	20240805	67800	-80.87	20240524	12220	6.14	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
128	20241108	100808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13020	390	2	3.09	225446420	17363	55.44	12620	13090	12620	16410	8850	12630	12984.30	0.51	8988	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1182	107.60	0.89	12	0.19	121.00	14609.00	67800	20240524	-80.80	12220	20240805	6.55	67800	-80.80	20240524	12220	6.55	20240805	67800	-80.80	20240524	12220	6.55	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
129	20241108	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12950	320	2	2.53	21022760	1642	5.24	12620	12950	12620	16410	8850	12630	12803.14	0.51	987	13023	12826	12603	12406	12183	12925	12505	45	3780	500	7830	10	1	9079834	1176	107.02	0.89	12	0.02	121.00	14609.00	67800	20240524	-80.90	12220	20240805	5.97	67800	-80.90	20240524	12220	5.97	20240805	67800	-80.90	20240524	12220	5.97	20240805	1.75	N	145170	500	45 억	45983	N	N	N	N
130	20241107	160752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12630	-40	5	-0.32	374309340	29900	74.17	12600	12800	12380	16470	8870	12670	12518.51	0.53	-2050	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1147	104.38	0.86	12	0.33	121.00	14609.00	67800	20240524	-81.37	12220	20240805	3.36	67800	-81.37	20240524	12220	3.36	20240805	67800	-81.37	20240524	12220	3.36	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
131	20241107	150756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12640	-30	5	-0.24	345183020	27585	68.43	12600	12800	12380	16470	8870	12670	12513.43	0.53	-1769	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1148	104.46	0.87	12	0.30	121.00	14609.00	67800	20240524	-81.36	12220	20240805	3.44	67800	-81.36	20240524	12220	3.44	20240805	67800	-81.36	20240524	12220	3.44	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
132	20241107	140758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12700	30	2	0.24	302514840	24193	60.02	12600	12800	12380	16470	8870	12670	12504.23	0.53	-2798	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1153	104.96	0.87	12	0.27	121.00	14609.00	67800	20240524	-81.27	12220	20240805	3.93	67800	-81.27	20240524	12220	3.93	20240805	67800	-81.27	20240524	12220	3.93	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
133	20241107	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12720	50	2	0.39	280081850	22412	55.60	12600	12800	12380	16470	8870	12670	12496.96	0.53	-2886	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1155	105.12	0.87	12	0.25	121.00	14609.00	67800	20240524	-81.24	12220	20240805	4.09	67800	-81.24	20240524	12220	4.09	20240805	67800	-81.24	20240524	12220	4.09	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
134	20241107	120755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12650	-20	5	-0.16	253337650	20306	50.37	12600	12670	12380	16470	8870	12670	12476.00	0.53	-4054	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1149	104.55	0.87	12	0.22	121.00	14609.00	67800	20240524	-81.34	12220	20240805	3.52	67800	-81.34	20240524	12220	3.52	20240805	67800	-81.34	20240524	12220	3.52	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
135	20241107	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12550	-120	5	-0.95	223209300	17912	44.43	12600	12670	12380	16470	8870	12670	12461.44	0.53	-5530	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1140	103.72	0.86	12	0.20	121.00	14609.00	67800	20240524	-81.49	12220	20240805	2.70	67800	-81.49	20240524	12220	2.70	20240805	67800	-81.49	20240524	12220	2.70	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
136	20241107	100753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12460	-210	5	-1.66	189972120	15247	37.82	12600	12670	12380	16470	8870	12670	12459.64	0.53	-5062	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1131	102.98	0.85	12	0.17	121.00	14609.00	67800	20240524	-81.62	12220	20240805	1.96	67800	-81.62	20240524	12220	1.96	20240805	67800	-81.62	20240524	12220	1.96	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
137	20241107	090753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12490	-180	5	-1.42	19890860	1584	3.93	12600	12670	12490	16470	8870	12670	12557.36	0.53	-726	13456	13062	12786	12392	12116	12925	12255	45	3800	500	7850	10	1	9079834	1134	103.22	0.85	12	0.02	121.00	14609.00	67800	20240524	-81.58	12220	20240805	2.21	67800	-81.58	20240524	12220	2.21	20240805	67800	-81.58	20240524	12220	2.21	20240805	1.76	N	145170	500	45 억	48085	N	N	N	N
138	20241106	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12670	-320	5	-2.46	512953550	40040	110.79	13180	13180	12510	16880	9100	12990	12811.09	0.58	-4817	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1150	104.71	0.87	12	0.44	121.00	14609.00	67800	20240524	-81.31	12220	20240805	3.68	67800	-81.31	20240524	12220	3.68	20240805	67800	-81.31	20240524	12220	3.68	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
139	20241106	150822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12640	-350	5	-2.69	484971380	37825	104.67	13180	13180	12510	16880	9100	12990	12821.45	0.58	-3548	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1148	104.46	0.87	12	0.42	121.00	14609.00	67800	20240524	-81.36	12220	20240805	3.44	67800	-81.36	20240524	12220	3.44	20240805	67800	-81.36	20240524	12220	3.44	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
140	20241106	140815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12590	-400	5	-3.08	425229800	33096	91.58	13180	13180	12510	16880	9100	12990	12848.37	0.58	-2854	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1143	104.05	0.86	12	0.36	121.00	14609.00	67800	20240524	-81.43	12220	20240805	3.03	67800	-81.43	20240524	12220	3.03	20240805	67800	-81.43	20240524	12220	3.03	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
141	20241106	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12620	-370	5	-2.85	385216010	29913	82.77	13180	13180	12510	16880	9100	12990	12877.88	0.58	-2222	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1146	104.30	0.86	12	0.33	121.00	14609.00	67800	20240524	-81.39	12220	20240805	3.27	67800	-81.39	20240524	12220	3.27	20240805	67800	-81.39	20240524	12220	3.27	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
142	20241106	120758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12800	-190	5	-1.46	296703040	22915	63.41	13180	13180	12660	16880	9100	12990	12947.98	0.58	-628	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1162	105.79	0.88	12	0.25	121.00	14609.00	67800	20240524	-81.12	12220	20240805	4.75	67800	-81.12	20240524	12220	4.75	20240805	67800	-81.12	20240524	12220	4.75	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
143	20241106	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12970	-20	5	-0.15	218012250	16801	46.49	13180	13180	12660	16880	9100	12990	12976.15	0.58	-678	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1178	107.19	0.89	12	0.19	121.00	14609.00	67800	20240524	-80.87	12220	20240805	6.14	67800	-80.87	20240524	12220	6.14	20240805	67800	-80.87	20240524	12220	6.14	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
144	20241106	100808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12930	-60	5	-0.46	157284830	12124	33.55	13180	13180	12660	16880	9100	12990	12973.01	0.58	-2845	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1174	106.86	0.89	12	0.13	121.00	14609.00	67800	20240524	-80.93	12220	20240805	5.81	67800	-80.93	20240524	12220	5.81	20240805	67800	-80.93	20240524	12220	5.81	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
145	20241106	090800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12890	-100	5	-0.77	28192620	2168	6.00	13180	13180	12890	16880	9100	12990	13003.98	0.58	-529	13336	13162	12956	12782	12576	13250	12870	45	3890	500	8050	10	1	9079834	1170	106.53	0.88	12	0.02	121.00	14609.00	67800	20240524	-80.99	12220	20240805	5.48	67800	-80.99	20240524	12220	5.48	20240805	67800	-80.99	20240524	12220	5.48	20240805	1.73	N	145170	500	45 억	52893	N	N	N	N
146	20241105	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12990	160	2	1.25	466618820	35902	91.62	12830	13130	12750	16670	8990	12830	12997.05	0.53	4884	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1179	107.36	0.89	12	0.40	121.00	14609.00	67800	20240524	-80.84	12220	20240805	6.30	67800	-80.84	20240524	12220	6.30	20240805	67800	-80.84	20240524	12220	6.30	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
147	20241105	150753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12950	120	2	0.94	455527160	35047	89.44	12830	13130	12750	16670	8990	12830	12997.64	0.53	4861	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1176	107.02	0.89	12	0.39	121.00	14609.00	67800	20240524	-80.90	12220	20240805	5.97	67800	-80.90	20240524	12220	5.97	20240805	67800	-80.90	20240524	12220	5.97	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
148	20241105	140750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12980	150	2	1.17	422719660	32515	82.98	12830	13130	12750	16670	8990	12830	13000.80	0.53	4513	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1179	107.27	0.89	12	0.36	121.00	14609.00	67800	20240524	-80.86	12220	20240805	6.22	67800	-80.86	20240524	12220	6.22	20240805	67800	-80.86	20240524	12220	6.22	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
149	20241105	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13050	220	2	1.71	403144810	31011	79.14	12830	13130	12750	16670	8990	12830	13000.10	0.53	3967	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1185	107.85	0.89	12	0.34	121.00	14609.00	67800	20240524	-80.75	12220	20240805	6.79	67800	-80.75	20240524	12220	6.79	20240805	67800	-80.75	20240524	12220	6.79	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
150	20241105	120747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13000	170	2	1.33	325187160	25048	63.92	12830	13130	12750	16670	8990	12830	12982.60	0.53	3043	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1180	107.44	0.89	12	0.28	121.00	14609.00	67800	20240524	-80.83	12220	20240805	6.38	67800	-80.83	20240524	12220	6.38	20240805	67800	-80.83	20240524	12220	6.38	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
151	20241105	110736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	13020	190	2	1.48	285913110	22021	56.20	12830	13130	12750	16670	8990	12830	12983.71	0.53	2502	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1182	107.60	0.89	12	0.24	121.00	14609.00	67800	20240524	-80.80	12220	20240805	6.55	67800	-80.80	20240524	12220	6.55	20240805	67800	-80.80	20240524	12220	6.55	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
152	20241105	100746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12990	160	2	1.25	221072840	17027	43.45	12830	13130	12750	16670	8990	12830	12983.73	0.53	2161	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1179	107.36	0.89	12	0.19	121.00	14609.00	67800	20240524	-80.84	12220	20240805	6.30	67800	-80.84	20240524	12220	6.30	20240805	67800	-80.84	20240524	12220	6.30	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
153	20241105	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12920	90	2	0.70	30252050	2362	6.03	12830	12960	12750	16670	8990	12830	12807.75	0.53	-225	13196	13012	12706	12522	12216	13105	12615	45	3840	500	7950	10	1	9079834	1173	106.78	0.88	12	0.03	121.00	14609.00	67800	20240524	-80.94	12220	20240805	5.73	67800	-80.94	20240524	12220	5.73	20240805	67800	-80.94	20240524	12220	5.73	20240805	1.75	N	145170	500	45 억	47889	N	N	N	N
154	20241104	160739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12830	400	2	3.22	497232820	39006	121.64	12400	12890	12400	16150	8710	12430	12747.54	0.32	19186	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1165	106.03	0.88	12	0.43	121.00	14609.00	67800	20240524	-81.08	12220	20240805	4.99	67800	-81.08	20240524	12220	4.99	20240805	67800	-81.08	20240524	12220	4.99	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
155	20241104	150751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12810	380	2	3.06	482367950	37844	118.02	12400	12890	12400	16150	8710	12430	12746.22	0.32	18409	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1163	105.87	0.88	12	0.42	121.00	14609.00	67800	20240524	-81.11	12220	20240805	4.83	67800	-81.11	20240524	12220	4.83	20240805	67800	-81.11	20240524	12220	4.83	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
156	20241104	140740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12760	330	2	2.65	425715390	33413	104.20	12400	12890	12400	16150	8710	12430	12741.01	0.32	15365	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1159	105.45	0.87	12	0.37	121.00	14609.00	67800	20240524	-81.18	12220	20240805	4.42	67800	-81.18	20240524	12220	4.42	20240805	67800	-81.18	20240524	12220	4.42	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
157	20241104	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12830	400	2	3.22	273363800	21466	66.94	12400	12890	12400	16150	8710	12430	12734.73	0.32	6446	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1165	106.03	0.88	12	0.24	121.00	14609.00	67800	20240524	-81.08	12220	20240805	4.99	67800	-81.08	20240524	12220	4.99	20240805	67800	-81.08	20240524	12220	4.99	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
158	20241104	120728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12830	400	2	3.22	245215060	19273	60.10	12400	12890	12400	16150	8710	12430	12723.24	0.32	6233	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1165	106.03	0.88	12	0.21	121.00	14609.00	67800	20240524	-81.08	12220	20240805	4.99	67800	-81.08	20240524	12220	4.99	20240805	67800	-81.08	20240524	12220	4.99	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
159	20241104	110724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12780	350	2	2.82	191305580	15074	47.01	12400	12850	12400	16150	8710	12430	12691.10	0.32	4343	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1160	105.62	0.87	12	0.17	121.00	14609.00	67800	20240524	-81.15	12220	20240805	4.58	67800	-81.15	20240524	12220	4.58	20240805	67800	-81.15	20240524	12220	4.58	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
160	20241104	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12800	370	2	2.98	153145920	12093	37.71	12400	12850	12400	16150	8710	12430	12664.01	0.32	4457	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1162	105.79	0.88	12	0.13	121.00	14609.00	67800	20240524	-81.12	12220	20240805	4.75	67800	-81.12	20240524	12220	4.75	20240805	67800	-81.12	20240524	12220	4.75	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
161	20241104	090725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12520	90	2	0.72	15000480	1202	3.75	12400	12580	12400	16150	8710	12430	12479.60	0.32	-361	12883	12656	12543	12316	12203	12600	12260	45	3720	500	7700	10	1	9079834	1137	103.47	0.86	12	0.01	121.00	14609.00	67800	20240524	-81.53	12220	20240805	2.45	67800	-81.53	20240524	12220	2.45	20240805	67800	-81.53	20240524	12220	2.45	20240805	1.80	N	145170	500	45 억	28748	N	N	N	N
162	20241101	160701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12430	-470	5	-3.64	392626210	31248	92.18	12650	12770	12430	16770	9030	12900	12567.22	0.41	-8027	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1129	102.73	0.85	12	0.34	121.00	14609.00	67800	20240524	-81.67	12220	20240805	1.72	67800	-81.67	20240524	12220	1.72	20240805	67800	-81.67	20240524	12220	1.72	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
163	20241101	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12540	-360	5	-2.79	307736390	24432	72.07	12650	12770	12450	16770	9030	12900	12595.63	0.41	-4815	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1139	103.64	0.86	12	0.27	121.00	14609.00	67800	20240524	-81.50	12220	20240805	2.62	67800	-81.50	20240524	12220	2.62	20240805	67800	-81.50	20240524	12220	2.62	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
164	20241101	140655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12540	-360	5	-2.79	274297110	21766	64.21	12650	12770	12450	16770	9030	12900	12602.09	0.41	-3805	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1139	103.64	0.86	12	0.24	121.00	14609.00	67800	20240524	-81.50	12220	20240805	2.62	67800	-81.50	20240524	12220	2.62	20240805	67800	-81.50	20240524	12220	2.62	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
165	20241101	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12740	-160	5	-1.24	235605010	18700	55.16	12650	12770	12450	16770	9030	12900	12599.20	0.41	-3289	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1157	105.29	0.87	12	0.21	121.00	14609.00	67800	20240524	-81.21	12220	20240805	4.26	67800	-81.21	20240524	12220	4.26	20240805	67800	-81.21	20240524	12220	4.26	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
166	20241101	120822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12720	-180	5	-1.40	192492680	15305	45.15	12650	12720	12450	16770	9030	12900	12577.11	0.41	-2662	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1155	105.12	0.87	12	0.17	121.00	14609.00	67800	20240524	-81.24	12220	20240805	4.09	67800	-81.24	20240524	12220	4.09	20240805	67800	-81.24	20240524	12220	4.09	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
167	20241101	110818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12580	-320	5	-2.48	152991470	12176	35.92	12650	12690	12450	16770	9030	12900	12565.00	0.41	-2291	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1142	103.97	0.86	12	0.13	121.00	14609.00	67800	20240524	-81.45	12220	20240805	2.95	67800	-81.45	20240524	12220	2.95	20240805	67800	-81.45	20240524	12220	2.95	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
168	20241101	100820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12500	-400	5	-3.10	114439990	9110	26.87	12650	12690	12450	16770	9030	12900	12562.02	0.41	-2591	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1135	103.31	0.86	12	0.10	121.00	14609.00	67800	20240524	-81.56	12220	20240805	2.29	67800	-81.56	20240524	12220	2.29	20240805	67800	-81.56	20240524	12220	2.29	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N
169	20241101	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	12640	-260	5	-2.02	16786190	1332	3.93	12650	12690	12450	16770	9030	12900	12602.24	0.41	-826	13493	13196	12753	12456	12013	13345	12605	45	3870	500	7990	10	1	9079834	1148	104.46	0.87	12	0.01	121.00	14609.00	67800	20240524	-81.36	12220	20240805	3.44	67800	-81.36	20240524	12220	3.44	20240805	67800	-81.36	20240524	12220	3.44	20240805	1.77	N	145170	500	45 억	36775	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History