KissMeData/267790/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 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	161152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4710	5	2	0.11	26293800	5598	134.92	4705	4710	4625	6110	3295	4705	4697.00	0.24	-164	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	372	6.17	1.10	12	0.07	763.00	4295.00	8150	20240124	-42.21	4155	20241114	13.36	8150	-42.21	20240124	4155	13.36	20241114	8150	-42.21	20240124	4155	13.36	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
3	20241129	151207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	-30	5	-0.64	26190185	5576	134.39	4705	4710	4625	6110	3295	4705	4696.95	0.24	-169	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	369	6.13	1.09	12	0.07	763.00	4295.00	8150	20240124	-42.64	4155	20241114	12.52	8150	-42.64	20240124	4155	12.52	20241114	8150	-42.64	20240124	4155	12.52	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
4	20241129	141209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	-30	5	-0.64	24322500	5177	124.78	4705	4710	4625	6110	3295	4705	4698.18	0.24	-169	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	369	6.13	1.09	12	0.07	763.00	4295.00	8150	20240124	-42.64	4155	20241114	12.52	8150	-42.64	20240124	4155	12.52	20241114	8150	-42.64	20240124	4155	12.52	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
5	20241129	131204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	0	3	0.00	16236325	3457	83.32	4705	4705	4625	6110	3295	4705	4696.65	0.24	-33	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	371	6.17	1.10	12	0.04	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
6	20241129	121207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	-5	5	-0.11	11766415	2506	60.40	4705	4705	4625	6110	3295	4705	4695.30	0.24	-33	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	371	6.16	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
7	20241129	111209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	0	3	0.00	9972060	2124	51.19	4705	4705	4625	6110	3295	4705	4694.94	0.24	-21	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	371	6.17	1.10	12	0.03	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
8	20241129	101201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4695	-10	5	-0.21	3419540	730	17.59	4705	4705	4625	6110	3295	4705	4684.30	0.24	-21	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	370	6.15	1.09	12	0.01	763.00	4295.00	8150	20240124	-42.39	4155	20241114	13.00	8150	-42.39	20240124	4155	13.00	20241114	8150	-42.39	20240124	4155	13.00	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
9	20241129	091206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	0	3	0.00	605625	129	3.11	4705	4705	4625	6110	3295	4705	4694.77	0.24	-25	4841	4772	4676	4607	4511	4807	4642	39	1405	500	3290	5	1	7888500	371	6.17	1.10	12	0.00	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.00	N	267790	500	39 억	19235	N	N	N	N
10	20241128	161149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	25	2	0.53	19383790	4149	105.95	4670	4745	4580	6080	3280	4680	4671.92	0.25	-141	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	371	6.17	1.10	12	0.05	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
11	20241128	151212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4725	45	2	0.96	18207540	3899	99.57	4670	4745	4580	6080	3280	4680	4669.80	0.25	-147	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	373	6.19	1.10	12	0.05	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
12	20241128	141208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4730	50	2	1.07	17371030	3722	95.05	4670	4745	4580	6080	3280	4680	4667.12	0.25	-145	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	373	6.20	1.10	12	0.05	763.00	4295.00	8150	20240124	-41.96	4155	20241114	13.84	8150	-41.96	20240124	4155	13.84	20241114	8150	-41.96	20240124	4155	13.84	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
13	20241128	131208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	10	2	0.21	15874315	3405	86.95	4670	4745	4580	6080	3280	4680	4662.06	0.25	-61	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	370	6.15	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
14	20241128	121207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	20	2	0.43	15395805	3304	84.37	4670	4700	4580	6080	3280	4680	4659.75	0.25	-57	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	371	6.16	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
15	20241128	111210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	5	2	0.11	11166170	2402	61.34	4670	4700	4580	6080	3280	4680	4648.70	0.25	-50	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	370	6.14	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
16	20241128	101208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4640	-40	5	-0.85	9687230	2086	53.27	4670	4675	4580	6080	3280	4680	4643.93	0.25	-17	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	366	6.08	1.08	12	0.03	763.00	4295.00	8150	20240124	-43.07	4155	20241114	11.67	8150	-43.07	20240124	4155	11.67	20241114	8150	-43.07	20240124	4155	11.67	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
17	20241128	091205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4585	-95	5	-2.03	1026715	222	5.67	4670	4675	4580	6080	3280	4680	4624.84	0.25	79	4743	4711	4673	4641	4603	4727	4657	39	1400	500	3270	5	1	7888500	362	6.01	1.07	12	0.00	763.00	4295.00	8150	20240124	-43.74	4155	20241114	10.35	8150	-43.74	20240124	4155	10.35	20241114	8150	-43.74	20240124	4155	10.35	20241114	0.00	N	267790	500	39 억	19382	N	N	N	N
18	20241127	161136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4680	-5	5	-0.11	18065485	3866	105.11	4635	4705	4635	6090	3280	4685	4672.91	0.25	-47	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	369	6.13	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.58	4155	20241114	12.64	8150	-42.58	20240124	4155	12.64	20241114	8150	-42.58	20240124	4155	12.64	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
19	20241127	151200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	15	2	0.32	16613685	3556	96.68	4635	4705	4635	6090	3280	4685	4672.01	0.25	207	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	371	6.16	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
20	20241127	141155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	15	2	0.32	15750125	3372	91.68	4635	4705	4635	6090	3280	4685	4670.86	0.25	207	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	371	6.16	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
21	20241127	131149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	15	2	0.32	15190825	3253	88.44	4635	4705	4635	6090	3280	4685	4669.79	0.25	207	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	371	6.16	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
22	20241127	121202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	5	2	0.11	11541270	2472	67.21	4635	4705	4635	6090	3280	4685	4668.80	0.25	207	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
23	20241127	111158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4665	-20	5	-0.43	10118580	2169	58.97	4635	4705	4635	6090	3280	4685	4665.09	0.25	234	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	368	6.11	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.76	4155	20241114	12.27	8150	-42.76	20240124	4155	12.27	20241114	8150	-42.76	20240124	4155	12.27	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
24	20241127	101158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	15	2	0.32	6722460	1443	39.23	4635	4705	4635	6090	3280	4685	4658.67	0.25	192	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	371	6.16	1.09	12	0.02	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
25	20241127	091156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4635	-50	5	-1.07	1353420	292	7.94	4635	4635	4635	6090	3280	4685	4635.00	0.25	185	4731	4707	4671	4647	4611	4720	4660	39	1405	500	3270	5	1	7888500	366	6.07	1.08	12	0.00	763.00	4295.00	8150	20240124	-43.13	4155	20241114	11.55	8150	-43.13	20240124	4155	11.55	20241114	8150	-43.13	20240124	4155	11.55	20241114	0.00	N	267790	500	39 억	19435	N	N	N	N
26	20241126	161138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	45	2	0.97	17200385	3678	120.83	4640	4695	4635	6030	3250	4640	4676.56	0.25	-376	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.14	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
27	20241126	151150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	45	2	0.97	17134795	3664	120.37	4640	4695	4635	6030	3250	4640	4676.53	0.25	-382	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.14	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
28	20241126	141151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	45	2	0.97	16670980	3565	117.12	4640	4695	4635	6030	3250	4640	4676.29	0.25	-382	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.14	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
29	20241126	131146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4695	55	2	1.19	13596750	2909	95.57	4640	4695	4635	6030	3250	4640	4674.03	0.25	-167	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.15	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.39	4155	20241114	13.00	8150	-42.39	20240124	4155	13.00	20241114	8150	-42.39	20240124	4155	13.00	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
30	20241126	121154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	50	2	1.08	12747315	2728	89.62	4640	4690	4635	6030	3250	4640	4672.77	0.25	-167	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
31	20241126	111156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	50	2	1.08	8882915	1904	62.55	4640	4690	4635	6030	3250	4640	4665.40	0.25	-167	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.15	1.09	12	0.02	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
32	20241126	101207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	50	2	1.08	6561760	1409	46.29	4640	4690	4635	6030	3250	4640	4657.03	0.25	-151	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.15	1.09	12	0.02	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
33	20241126	091154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	50	2	1.08	4632480	997	32.75	4640	4690	4640	6030	3250	4640	4646.42	0.25	-151	4700	4670	4620	4590	4540	4645	4565	39	1390	500	3240	5	1	7888500	370	6.15	1.09	12	0.01	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.00	N	267790	500	39 억	19817	N	N	N	N
34	20241125	161124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4640	40	2	0.87	14041825	3042	22.77	4650	4650	4570	5980	3220	4600	4615.98	0.25	10	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	366	6.08	1.08	12	0.04	763.00	4295.00	8150	20240124	-43.07	4155	20241114	11.67	8150	-43.07	20240124	4155	11.67	20241114	8150	-43.07	20240124	4155	11.67	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
35	20241125	151147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4640	40	2	0.87	12382205	2684	20.09	4650	4650	4570	5980	3220	4600	4613.34	0.25	4	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	366	6.08	1.08	12	0.03	763.00	4295.00	8150	20240124	-43.07	4155	20241114	11.67	8150	-43.07	20240124	4155	11.67	20241114	8150	-43.07	20240124	4155	11.67	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
36	20241125	141144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4645	45	2	0.98	11653390	2527	18.92	4650	4650	4570	5980	3220	4600	4611.55	0.25	12	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	366	6.09	1.08	12	0.03	763.00	4295.00	8150	20240124	-43.01	4155	20241114	11.79	8150	-43.01	20240124	4155	11.79	20241114	8150	-43.01	20240124	4155	11.79	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
37	20241125	131136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4605	5	2	0.11	10651845	2310	17.29	4650	4650	4570	5980	3220	4600	4611.19	0.25	76	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	363	6.04	1.07	12	0.03	763.00	4295.00	8150	20240124	-43.50	4155	20241114	10.83	8150	-43.50	20240124	4155	10.83	20241114	8150	-43.50	20240124	4155	10.83	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
38	20241125	121149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4610	10	2	0.22	8440130	1830	13.70	4650	4650	4570	5980	3220	4600	4612.09	0.25	65	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	364	6.04	1.07	12	0.02	763.00	4295.00	8150	20240124	-43.44	4155	20241114	10.95	8150	-43.44	20240124	4155	10.95	20241114	8150	-43.44	20240124	4155	10.95	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
39	20241125	111143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4630	30	2	0.65	5125715	1114	8.34	4650	4650	4570	5980	3220	4600	4601.18	0.25	68	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	365	6.07	1.08	12	0.01	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
40	20241125	101127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4585	-15	5	-0.33	2645990	574	4.30	4650	4650	4570	5980	3220	4600	4609.74	0.25	48	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	362	6.01	1.07	12	0.01	763.00	4295.00	8150	20240124	-43.74	4155	20241114	10.35	8150	-43.74	20240124	4155	10.35	20241114	8150	-43.74	20240124	4155	10.35	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
41	20241125	091130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4570	-30	5	-0.65	406935	88	0.66	4650	4650	4570	5980	3220	4600	4624.26	0.25	-11	4780	4690	4560	4470	4340	4735	4515	39	1380	500	3220	5	1	7888500	361	5.99	1.06	12	0.00	763.00	4295.00	8150	20240124	-43.93	4155	20241114	9.99	8150	-43.93	20240124	4155	9.99	20241114	8150	-43.93	20240124	4155	9.99	20241114	0.00	N	267790	500	39 억	19804	N	N	N	N
42	20241122	161026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4600	70	2	1.55	60052600	13356	145.55	4530	4650	4430	5880	3175	4530	4496.09	0.24	970	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	363	6.03	1.07	12	0.17	763.00	4295.00	8150	20240124	-43.56	4155	20241114	10.71	8150	-43.56	20240124	4155	10.71	20241114	8150	-43.56	20240124	4155	10.71	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
43	20241122	151040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4515	-15	5	-0.33	56904160	12671	138.09	4530	4650	4430	5880	3175	4530	4490.90	0.24	972	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	356	5.92	1.05	12	0.16	763.00	4295.00	8150	20240124	-44.60	4155	20241114	8.66	8150	-44.60	20240124	4155	8.66	20241114	8150	-44.60	20240124	4155	8.66	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
44	20241122	141043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4450	-80	5	-1.77	52326820	11656	127.03	4530	4650	4430	5880	3175	4530	4489.26	0.24	1087	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	351	5.83	1.04	12	0.15	763.00	4295.00	8150	20240124	-45.40	4155	20241114	7.10	8150	-45.40	20240124	4155	7.10	20241114	8150	-45.40	20240124	4155	7.10	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
45	20241122	131037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4465	-65	5	-1.43	42677885	9489	103.41	4530	4650	4455	5880	3175	4530	4497.62	0.24	1943	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	352	5.85	1.04	12	0.12	763.00	4295.00	8150	20240124	-45.21	4155	20241114	7.46	8150	-45.21	20240124	4155	7.46	20241114	8150	-45.21	20240124	4155	7.46	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
46	20241122	121043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4480	-50	5	-1.10	38744760	8608	93.81	4530	4650	4470	5880	3175	4530	4501.02	0.24	1943	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	353	5.87	1.04	12	0.11	763.00	4295.00	8150	20240124	-45.03	4155	20241114	7.82	8150	-45.03	20240124	4155	7.82	20241114	8150	-45.03	20240124	4155	7.82	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
47	20241122	111034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4485	-45	5	-0.99	28885670	6404	69.79	4530	4650	4485	5880	3175	4530	4510.57	0.24	1921	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	354	5.88	1.04	12	0.08	763.00	4295.00	8150	20240124	-44.97	4155	20241114	7.94	8150	-44.97	20240124	4155	7.94	20241114	8150	-44.97	20240124	4155	7.94	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
48	20241122	101052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4510	-20	5	-0.44	14765795	3266	35.59	4530	4650	4495	5880	3175	4530	4521.06	0.24	1025	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	356	5.91	1.05	12	0.04	763.00	4295.00	8150	20240124	-44.66	4155	20241114	8.54	8150	-44.66	20240124	4155	8.54	20241114	8150	-44.66	20240124	4155	8.54	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
49	20241122	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4525	-5	5	-0.11	380505	84	0.92	4530	4530	4525	5880	3175	4530	4529.82	0.24	-32	4740	4635	4580	4475	4420	4607	4447	39	1350	500	3170	5	1	7888500	357	5.93	1.05	12	0.00	763.00	4295.00	8150	20240124	-44.48	4155	20241114	8.90	8150	-44.48	20240124	4155	8.90	20241114	8150	-44.48	20240124	4155	8.90	20241114	0.01	N	267790	500	39 억	18821	N	N	N	N
50	20241121	161033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4530	-155	5	-3.31	41934085	9176	175.89	4685	4685	4525	6090	3280	4685	4569.97	0.24	246	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	357	5.94	1.05	12	0.12	763.00	4295.00	8150	20240124	-44.42	4155	20241114	9.03	8150	-44.42	20240124	4155	9.03	20241114	8150	-44.42	20240124	4155	9.03	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
51	20241121	151055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4535	-150	5	-3.20	39031940	8535	163.60	4685	4685	4530	6090	3280	4685	4573.16	0.24	287	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	358	5.94	1.06	12	0.11	763.00	4295.00	8150	20240124	-44.36	4155	20241114	9.15	8150	-44.36	20240124	4155	9.15	20241114	8150	-44.36	20240124	4155	9.15	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
52	20241121	141051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4575	-110	5	-2.35	29771465	6495	124.50	4685	4685	4540	6090	3280	4685	4583.75	0.24	82	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	361	6.00	1.07	12	0.08	763.00	4295.00	8150	20240124	-43.87	4155	20241114	10.11	8150	-43.87	20240124	4155	10.11	20241114	8150	-43.87	20240124	4155	10.11	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
53	20241121	131044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4575	-110	5	-2.35	26207140	5713	109.51	4685	4685	4550	6090	3280	4685	4587.28	0.24	326	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	361	6.00	1.07	12	0.07	763.00	4295.00	8150	20240124	-43.87	4155	20241114	10.11	8150	-43.87	20240124	4155	10.11	20241114	8150	-43.87	20240124	4155	10.11	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
54	20241121	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4580	-105	5	-2.24	15816505	3435	65.84	4685	4685	4555	6090	3280	4685	4604.51	0.24	326	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	361	6.00	1.07	12	0.04	763.00	4295.00	8150	20240124	-43.80	4155	20241114	10.23	8150	-43.80	20240124	4155	10.23	20241114	8150	-43.80	20240124	4155	10.23	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
55	20241121	111049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4590	-95	5	-2.03	10487935	2267	43.45	4685	4685	4590	6090	3280	4685	4626.35	0.24	-48	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	362	6.02	1.07	12	0.03	763.00	4295.00	8150	20240124	-43.68	4155	20241114	10.47	8150	-43.68	20240124	4155	10.47	20241114	8150	-43.68	20240124	4155	10.47	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
56	20241121	101047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4655	-30	5	-0.64	2108440	451	8.64	4685	4685	4655	6090	3280	4685	4675.03	0.24	-44	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	367	6.10	1.08	12	0.01	763.00	4295.00	8150	20240124	-42.88	4155	20241114	12.03	8150	-42.88	20240124	4155	12.03	20241114	8150	-42.88	20240124	4155	12.03	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
57	20241121	091050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	0	3	0.00	1021330	218	4.18	4685	4685	4685	6090	3280	4685	4685.00	0.24	-32	4755	4720	4690	4655	4625	4705	4640	39	1405	500	3270	5	1	7888500	370	6.14	1.09	12	0.00	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.01	N	267790	500	39 억	18591	N	N	N	N
58	20241120	161040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4685	-30	5	-0.64	24379200	5217	77.40	4725	4725	4660	6120	3305	4715	4673.03	0.24	50	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	370	6.14	1.09	12	0.07	763.00	4295.00	8150	20240124	-42.52	4155	20241114	12.76	8150	-42.52	20240124	4155	12.76	20241114	8150	-42.52	20240124	4155	12.76	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
59	20241120	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	-25	5	-0.53	21806950	4668	69.26	4725	4725	4660	6120	3305	4715	4671.58	0.24	125	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	370	6.15	1.09	12	0.06	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
60	20241120	141056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4695	-20	5	-0.42	17067070	3652	54.18	4725	4725	4665	6120	3305	4715	4673.35	0.24	126	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	370	6.15	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.39	4155	20241114	13.00	8150	-42.39	20240124	4155	13.00	20241114	8150	-42.39	20240124	4155	13.00	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
61	20241120	131058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	-25	5	-0.53	13690355	2930	43.47	4725	4725	4665	6120	3305	4715	4672.48	0.24	-10	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	370	6.15	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.45	4155	20241114	12.88	8150	-42.45	20240124	4155	12.88	20241114	8150	-42.45	20240124	4155	12.88	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
62	20241120	121055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4670	-45	5	-0.95	12898845	2761	40.96	4725	4725	4665	6120	3305	4715	4671.80	0.24	-10	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	368	6.12	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.70	4155	20241114	12.39	8150	-42.70	20240124	4155	12.39	20241114	8150	-42.70	20240124	4155	12.39	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
63	20241120	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4670	-45	5	-0.95	12333775	2640	39.17	4725	4725	4665	6120	3305	4715	4671.88	0.24	-10	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	368	6.12	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.70	4155	20241114	12.39	8150	-42.70	20240124	4155	12.39	20241114	8150	-42.70	20240124	4155	12.39	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
64	20241120	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	-15	5	-0.32	11180285	2393	35.50	4725	4725	4665	6120	3305	4715	4672.08	0.24	-10	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	371	6.16	1.09	12	0.03	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
65	20241120	091056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4725	10	2	0.21	28350	6	0.09	4725	4725	4725	6120	3305	4715	4725.00	0.24	0	4861	4787	4721	4647	4581	4825	4685	39	1405	500	3300	5	1	7888500	373	6.19	1.10	12	0.00	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.01	N	267790	500	39 억	18547	N	N	N	N
66	20241119	160956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4715	15	2	0.32	31573435	6740	43.81	4700	4795	4655	6110	3290	4700	4684.49	0.24	-72	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	372	6.18	1.10	12	0.09	763.00	4295.00	8150	20240124	-42.15	4155	20241114	13.48	8150	-42.15	20240124	4155	13.48	20241114	8150	-42.15	20240124	4155	13.48	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
67	20241119	151012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4660	-40	5	-0.85	30047270	6414	41.69	4700	4795	4655	6110	3290	4700	4684.64	0.24	-47	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	368	6.11	1.08	12	0.08	763.00	4295.00	8150	20240124	-42.82	4155	20241114	12.15	8150	-42.82	20240124	4155	12.15	20241114	8150	-42.82	20240124	4155	12.15	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
68	20241119	141012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4670	-30	5	-0.64	21402725	4560	29.64	4700	4795	4655	6110	3290	4700	4693.58	0.24	-311	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	368	6.12	1.09	12	0.06	763.00	4295.00	8150	20240124	-42.70	4155	20241114	12.39	8150	-42.70	20240124	4155	12.39	20241114	8150	-42.70	20240124	4155	12.39	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
69	20241119	131015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4725	25	2	0.53	20842325	4440	28.86	4700	4795	4655	6110	3290	4700	4694.22	0.24	-311	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	373	6.19	1.10	12	0.06	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
70	20241119	121002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4725	25	2	0.53	19448450	4145	26.94	4700	4795	4655	6110	3290	4700	4692.03	0.24	-30	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	373	6.19	1.10	12	0.05	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
71	20241119	111014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	-25	5	-0.53	16259875	3463	22.51	4700	4795	4675	6110	3290	4700	4695.31	0.24	-30	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	369	6.13	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.64	4155	20241114	12.52	8150	-42.64	20240124	4155	12.52	20241114	8150	-42.64	20240124	4155	12.52	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
72	20241119	101039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4735	35	2	0.74	8017910	1705	11.08	4700	4795	4675	6110	3290	4700	4702.59	0.24	-20	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	374	6.21	1.10	12	0.02	763.00	4295.00	8150	20240124	-41.90	4155	20241114	13.96	8150	-41.90	20240124	4155	13.96	20241114	8150	-41.90	20240124	4155	13.96	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
73	20241119	091034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	50	2	1.06	5010040	1066	6.93	4700	4750	4675	6110	3290	4700	4699.85	0.24	-14	5143	4921	4743	4521	4343	4832	4432	39	1410	500	3290	5	1	7888500	375	6.23	1.11	12	0.01	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	18723	N	N	N	N
74	20241118	161001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4700	140	2	3.07	72864660	15385	78.38	4965	4965	4565	5920	3195	4560	4736.08	0.24	-546	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	371	6.16	1.09	12	0.20	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
75	20241118	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4650	90	2	1.97	69568900	14681	74.79	4965	4965	4565	5920	3195	4560	4738.70	0.24	-511	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	367	6.09	1.08	12	0.19	763.00	4295.00	8150	20240124	-42.94	4155	20241114	11.91	8150	-42.94	20240124	4155	11.91	20241114	8150	-42.94	20240124	4155	11.91	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
76	20241118	141016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4705	145	2	3.18	65369800	13774	70.17	4965	4965	4565	5920	3195	4560	4745.88	0.24	-630	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	371	6.17	1.10	12	0.17	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
77	20241118	131008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4715	155	2	3.40	63010275	13273	67.62	4965	4965	4565	5920	3195	4560	4747.25	0.24	-630	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	372	6.18	1.10	12	0.17	763.00	4295.00	8150	20240124	-42.15	4155	20241114	13.48	8150	-42.15	20240124	4155	13.48	20241114	8150	-42.15	20240124	4155	13.48	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
78	20241118	121013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	190	2	4.17	60433710	12726	64.83	4965	4965	4565	5920	3195	4560	4748.84	0.24	-612	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	375	6.23	1.11	12	0.16	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
79	20241118	111014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4730	170	2	3.73	56298040	11852	60.38	4965	4965	4565	5920	3195	4560	4750.09	0.24	-555	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	373	6.20	1.10	12	0.15	763.00	4295.00	8150	20240124	-41.96	4155	20241114	13.84	8150	-41.96	20240124	4155	13.84	20241114	8150	-41.96	20240124	4155	13.84	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
80	20241118	101002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4650	90	2	1.97	38039920	7911	40.30	4965	4965	4565	5920	3195	4560	4808.48	0.24	-541	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	367	6.09	1.08	12	0.10	763.00	4295.00	8150	20240124	-42.94	4155	20241114	11.91	8150	-42.94	20240124	4155	11.91	20241114	8150	-42.94	20240124	4155	11.91	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
81	20241118	091000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4735	175	2	3.84	21927815	4441	22.62	4965	4965	4735	5920	3195	4560	4937.59	0.24	-443	4796	4677	4501	4382	4206	4737	4442	39	1360	500	3190	5	1	7888500	374	6.21	1.10	12	0.06	763.00	4295.00	8150	20240124	-41.90	4155	20241114	13.96	8150	-41.90	20240124	4155	13.96	20241114	8150	-41.90	20240124	4155	13.96	20241114	0.02	N	267790	500	39 억	18962	N	N	N	N
82	20241115	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	240	2	5.56	88451480	19629	93.80	4365	4620	4325	5610	3025	4320	4506.16	0.23	1012	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	360	5.98	1.06	12	0.25	763.00	4295.00	8150	20240124	-44.05	4155	20241114	9.75	8150	-44.05	20240124	4155	9.75	20241114	8150	-44.05	20240124	4155	9.75	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
83	20241115	151108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	240	2	5.56	86364000	19171	91.61	4365	4620	4325	5610	3025	4320	4504.93	0.23	972	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	360	5.98	1.06	12	0.24	763.00	4295.00	8150	20240124	-44.05	4155	20241114	9.75	8150	-44.05	20240124	4155	9.75	20241114	8150	-44.05	20240124	4155	9.75	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
84	20241115	141057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4530	210	2	4.86	73302925	16297	77.88	4365	4620	4325	5610	3025	4320	4497.94	0.23	400	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	357	5.94	1.05	12	0.21	763.00	4295.00	8150	20240124	-44.42	4155	20241114	9.03	8150	-44.42	20240124	4155	9.03	20241114	8150	-44.42	20240124	4155	9.03	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
85	20241115	131057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4535	215	2	4.98	69182335	15384	73.51	4365	4620	4325	5610	3025	4320	4497.03	0.23	342	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	358	5.94	1.06	12	0.20	763.00	4295.00	8150	20240124	-44.36	4155	20241114	9.15	8150	-44.36	20240124	4155	9.15	20241114	8150	-44.36	20240124	4155	9.15	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
86	20241115	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4520	200	2	4.63	57542530	12810	61.21	4365	4620	4325	5610	3025	4320	4492.00	0.23	230	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	357	5.92	1.05	12	0.16	763.00	4295.00	8150	20240124	-44.54	4155	20241114	8.78	8150	-44.54	20240124	4155	8.78	20241114	8150	-44.54	20240124	4155	8.78	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
87	20241115	111032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4520	200	2	4.63	54167895	12061	57.63	4365	4620	4325	5610	3025	4320	4491.16	0.23	193	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	357	5.92	1.05	12	0.15	763.00	4295.00	8150	20240124	-44.54	4155	20241114	8.78	8150	-44.54	20240124	4155	8.78	20241114	8150	-44.54	20240124	4155	8.78	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
88	20241115	101031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4520	200	2	4.63	44985090	10028	47.92	4365	4620	4325	5610	3025	4320	4485.95	0.23	266	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	357	5.92	1.05	12	0.13	763.00	4295.00	8150	20240124	-44.54	4155	20241114	8.78	8150	-44.54	20240124	4155	8.78	20241114	8150	-44.54	20240124	4155	8.78	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
89	20241115	090936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4530	210	2	4.86	10323015	2280	10.90	4365	4620	4325	5610	3025	4320	4527.64	0.23	-173	4470	4395	4275	4200	4080	4432	4237	39	1290	500	3020	5	1	7888500	357	5.94	1.05	12	0.03	763.00	4295.00	8150	20240124	-44.42	4155	20241114	9.03	8150	-44.42	20240124	4155	9.03	20241114	8150	-44.42	20240124	4155	9.03	20241114	0.07	N	267790	500	39 억	18397	N	N	N	N
90	20241114	161024	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	60	2	1.43	88408785	20818	97.42	4245	4350	4155	5470	2950	4210	4246.75	0.24	-836	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	337	5.60	0.99	12	0.26	763.00	4295.00	8150	20240124	-47.61	4155	20241114	2.77	8150	-47.61	20240124	4155	2.77	20241114	8150	-47.61	20240124	4155	2.77	20241114	0.07	N	267790	500	39 억	19209	N	N	N	N
91	20241114	151032	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4270	60	2	1.43	52589015	12433	58.18	4245	4350	4155	5470	2950	4210	4229.79	0.24	-697	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	337	5.60	0.99	12	0.16	763.00	4295.00	8150	20240124	-47.61	4155	20241114	2.77	8150	-47.61	20240124	4155	2.77	20241114	8150	-47.61	20240124	4155	2.77	20241114	0.07	N	267790	500	39 억	19209	N	N	N	N
92	20241114	141024	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4215	5	2	0.12	51218330	12109	56.66	4245	4350	4155	5470	2950	4210	4229.77	0.24	-688	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	333	5.52	0.98	12	0.15	763.00	4295.00	8150	20240124	-48.28	4155	20241114	1.44	8150	-48.28	20240124	4155	1.44	20241114	8150	-48.28	20240124	4155	1.44	20241114	0.07	N	267790	500	39 억	19209	N	N	N	N
93	20241114	131025	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4320	110	2	2.61	47123585	11144	52.15	4245	4350	4155	5470	2950	4210	4228.61	0.24	-367	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	341	5.66	1.01	12	0.14	763.00	4295.00	8150	20240124	-46.99	4155	20241114	3.97	8150	-46.99	20240124	4155	3.97	20241114	8150	-46.99	20240124	4155	3.97	20241114	0.07	N	267790	500	39 억	19209	N	N	N	N
94	20241114	121022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4155	-55	5	-1.31	27765190	6570	30.74	4245	4350	4155	5470	2950	4210	4226.06	0.24	-367	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	328	5.45	0.97	12	0.08	763.00	4295.00	8150	20240124	-49.02	4155	20241114	0.00	8150	-49.02	20240124	4155	0.00	20241114	8150	-49.02	20240124	4155	0.00	20241114	0.07	N	267790	500	39 억	19209	N	N	N	N
95	20241114	111021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4240	30	2	0.71	14974215	3530	16.52	4245	4350	4230	5470	2950	4210	4241.99	0.24	206	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	334	5.56	0.99	12	0.04	763.00	4295.00	8150	20240124	-47.98	4205	20240910	0.83	8150	-47.98	20240124	4205	0.83	20240910	8150	-47.98	20240124	4205	0.83	20240910	0.07	N	267790	500	39 억	19209	N	N	N	N
96	20241114	101041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4255	45	2	1.07	2510110	590	2.76	4245	4350	4245	5470	2950	4210	4254.42	0.24	275	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	336	5.58	0.99	12	0.01	763.00	4295.00	8150	20240124	-47.79	4205	20240910	1.19	8150	-47.79	20240124	4205	1.19	20240910	8150	-47.79	20240124	4205	1.19	20240910	0.07	N	267790	500	39 억	19209	N	N	N	N
97	20241114	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	0.24	0	4596	4402	4306	4112	4016	4355	4065	39	1260	500	2940	5	1	7888500	332	5.52	0.98	12	0.00	763.00	4295.00	8150	20240124	-48.34	4205	20240910	0.12	8150	-48.34	20240124	4205	0.12	20240910	8150	-48.34	20240124	4205	0.12	20240910	0.07	N	267790	500	39 억	19209	N	N	N	N
98	20241113	160654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4210	-150	5	-3.44	92608065	21358	56.84	4365	4500	4210	5660	3055	4360	4336.00	0.24	14	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	332	5.52	0.98	12	0.27	763.00	4295.00	8150	20240124	-48.34	4205	20240910	0.12	8150	-48.34	20240124	4205	0.12	20240910	8150	-48.34	20240124	4205	0.12	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
99	20241113	150726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	-140	5	-3.21	82625410	18989	50.54	4365	4500	4210	5660	3055	4360	4351.22	0.24	232	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	333	5.53	0.98	12	0.24	763.00	4295.00	8150	20240124	-48.22	4205	20240910	0.36	8150	-48.22	20240124	4205	0.36	20240910	8150	-48.22	20240124	4205	0.36	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
100	20241113	140723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4250	-110	5	-2.52	73691915	16871	44.90	4365	4500	4210	5660	3055	4360	4367.96	0.24	118	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	335	5.57	0.99	12	0.21	763.00	4295.00	8150	20240124	-47.85	4205	20240910	1.07	8150	-47.85	20240124	4205	1.07	20240910	8150	-47.85	20240124	4205	1.07	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
101	20241113	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4220	-140	5	-3.21	69541000	15889	42.29	4365	4500	4210	5660	3055	4360	4376.68	0.24	27	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	333	5.53	0.98	12	0.20	763.00	4295.00	8150	20240124	-48.22	4205	20240910	0.36	8150	-48.22	20240124	4205	0.36	20240910	8150	-48.22	20240124	4205	0.36	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
102	20241113	120715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4300	-60	5	-1.38	64525065	14709	39.15	4365	4500	4300	5660	3055	4360	4386.77	0.24	-234	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	339	5.64	1.00	12	0.19	763.00	4295.00	8150	20240124	-47.24	4205	20240910	2.26	8150	-47.24	20240124	4205	2.26	20240910	8150	-47.24	20240124	4205	2.26	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
103	20241113	110714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4390	30	2	0.69	38187090	8676	23.09	4365	4500	4365	5660	3055	4360	4401.46	0.24	-333	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	346	5.75	1.02	12	0.11	763.00	4295.00	8150	20240124	-46.13	4205	20240910	4.40	8150	-46.13	20240124	4205	4.40	20240910	8150	-46.13	20240124	4205	4.40	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
104	20241113	100715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4405	45	2	1.03	22558850	5117	13.62	4365	4500	4365	5660	3055	4360	4408.61	0.24	53	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	347	5.77	1.03	12	0.06	763.00	4295.00	8150	20240124	-45.95	4205	20240910	4.76	8150	-45.95	20240124	4205	4.76	20240910	8150	-45.95	20240124	4205	4.76	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
105	20241113	090705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4390	30	2	0.69	4592675	1051	2.80	4365	4400	4365	5660	3055	4360	4369.81	0.24	-15	4696	4527	4386	4217	4076	4457	4147	39	1300	500	3050	5	1	7888500	346	5.75	1.02	12	0.01	763.00	4295.00	8150	20240124	-46.13	4205	20240910	4.40	8150	-46.13	20240124	4205	4.40	20240910	8150	-46.13	20240124	4205	4.40	20240910	0.07	N	267790	500	39 억	19202	N	N	N	N
106	20241112	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4360	-195	5	-4.28	162669330	37473	378.48	4555	4555	4245	5920	3190	4555	4340.97	0.24	119	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	344	5.71	1.02	12	0.48	763.00	4295.00	8150	20240124	-46.50	4205	20240910	3.69	8150	-46.50	20240124	4205	3.69	20240910	8150	-46.50	20240124	4205	3.69	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
107	20241112	150956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4270	-285	5	-6.26	154486540	35581	359.37	4555	4555	4245	5920	3190	4555	4341.83	0.24	475	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	337	5.60	0.99	12	0.45	763.00	4295.00	8150	20240124	-47.61	4205	20240910	1.55	8150	-47.61	20240124	4205	1.55	20240910	8150	-47.61	20240124	4205	1.55	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
108	20241112	141000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4260	-295	5	-6.48	135016605	31015	313.25	4555	4555	4245	5920	3190	4555	4353.27	0.24	552	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	336	5.58	0.99	12	0.39	763.00	4295.00	8150	20240124	-47.73	4205	20240910	1.31	8150	-47.73	20240124	4205	1.31	20240910	8150	-47.73	20240124	4205	1.31	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
109	20241112	131004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4365	-190	5	-4.17	93792720	21371	215.85	4555	4555	4300	5920	3190	4555	4388.78	0.24	520	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	344	5.72	1.02	12	0.27	763.00	4295.00	8150	20240124	-46.44	4205	20240910	3.80	8150	-46.44	20240124	4205	3.80	20240910	8150	-46.44	20240124	4205	3.80	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
110	20241112	120958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4385	-170	5	-3.73	63319340	14347	144.90	4555	4555	4345	5920	3190	4555	4413.42	0.24	623	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	346	5.75	1.02	12	0.18	763.00	4295.00	8150	20240124	-46.20	4205	20240910	4.28	8150	-46.20	20240124	4205	4.28	20240910	8150	-46.20	20240124	4205	4.28	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
111	20241112	110953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4430	-125	5	-2.74	60199440	13638	137.74	4555	4555	4345	5920	3190	4555	4414.10	0.24	623	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	349	5.81	1.03	12	0.17	763.00	4295.00	8150	20240124	-45.64	4205	20240910	5.35	8150	-45.64	20240124	4205	5.35	20240910	8150	-45.64	20240124	4205	5.35	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
112	20241112	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4395	-160	5	-3.51	42819120	9667	97.64	4555	4555	4390	5920	3190	4555	4429.41	0.24	588	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	347	5.76	1.02	12	0.12	763.00	4295.00	8150	20240124	-46.07	4205	20240910	4.52	8150	-46.07	20240124	4205	4.52	20240910	8150	-46.07	20240124	4205	4.52	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
113	20241112	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4470	-85	5	-1.87	3958885	883	8.92	4555	4555	4460	5920	3190	4555	4483.45	0.24	54	5025	4790	4645	4410	4265	4717	4337	39	1365	500	3180	5	1	7888500	353	5.86	1.04	12	0.01	763.00	4295.00	8150	20240124	-45.15	4205	20240910	6.30	8150	-45.15	20240124	4205	6.30	20240910	8150	-45.15	20240124	4205	6.30	20240910	0.07	N	267790	500	39 억	18762	N	N	N	N
114	20241111	160944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4555	-175	5	-3.70	45675465	9839	196.54	4755	4880	4500	6140	3315	4730	4642.31	0.24	-66	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	359	5.97	1.06	12	0.12	763.00	4295.00	8240	20231102	-44.72	4205	20240910	8.32	8150	-44.11	20240124	4205	8.32	20240910	8150	-44.11	20240124	4205	8.32	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
115	20241111	151013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4600	-130	5	-2.75	41982250	9029	180.36	4755	4880	4500	6140	3315	4730	4649.71	0.24	498	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	363	6.03	1.07	12	0.11	763.00	4295.00	8240	20231102	-44.17	4205	20240910	9.39	8150	-43.56	20240124	4205	9.39	20240910	8150	-43.56	20240124	4205	9.39	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
116	20241111	140959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4600	-130	5	-2.75	40115345	8623	172.25	4755	4880	4500	6140	3315	4730	4652.13	0.24	463	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	363	6.03	1.07	12	0.11	763.00	4295.00	8240	20231102	-44.17	4205	20240910	9.39	8150	-43.56	20240124	4205	9.39	20240910	8150	-43.56	20240124	4205	9.39	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
117	20241111	130956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4500	-230	5	-4.86	38767590	8330	166.40	4755	4880	4500	6140	3315	4730	4653.97	0.24	463	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	355	5.90	1.05	12	0.11	763.00	4295.00	8240	20231102	-45.39	4205	20240910	7.02	8150	-44.79	20240124	4205	7.02	20240910	8150	-44.79	20240124	4205	7.02	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
118	20241111	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4675	-55	5	-1.16	20804700	4407	88.03	4755	4880	4665	6140	3315	4730	4720.83	0.24	169	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	369	6.13	1.09	12	0.06	763.00	4295.00	8240	20231102	-43.26	4205	20240910	11.18	8150	-42.64	20240124	4205	11.18	20240910	8150	-42.64	20240124	4205	11.18	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
119	20241111	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4695	-35	5	-0.74	12208070	2569	51.32	4755	4880	4685	6140	3315	4730	4752.07	0.24	39	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.02	4205	20240910	11.65	8150	-42.39	20240124	4205	11.65	20240910	8150	-42.39	20240124	4205	11.65	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
120	20241111	100945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	95	2	2.01	12066540	2539	50.72	4755	4880	4685	6140	3315	4730	4752.48	0.24	39	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	381	6.32	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8150	-40.80	20240124	4205	14.74	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
121	20241111	090942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4755	25	2	0.53	2177800	458	9.15	4755	4760	4755	6140	3315	4730	4755.02	0.24	-57	4990	4860	4795	4665	4600	4827	4632	39	1410	500	3310	5	1	7888500	375	6.23	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.29	4205	20240910	13.08	8150	-41.66	20240124	4205	13.08	20240910	8150	-41.66	20240124	4205	13.08	20240910	0.08	N	267790	500	39 억	18835	N	N	N	N
122	20241108	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4730	-70	5	-1.46	24192890	5006	212.57	4800	4925	4730	6240	3360	4800	4832.78	0.24	-64	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	373	6.20	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.60	4205	20240910	12.49	8150	-41.96	20240124	4205	12.49	20240910	8150	-41.96	20240124	4205	12.49	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
123	20241108	150946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4800	0	3	0.00	21347290	4406	187.09	4800	4925	4800	6240	3360	4800	4845.05	0.24	428	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	379	6.29	1.12	12	0.06	763.00	4295.00	8240	20231102	-41.75	4205	20240910	14.15	8150	-41.10	20240124	4205	14.15	20240910	8150	-41.10	20240124	4205	14.15	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
124	20241108	140944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4865	65	2	1.35	18994770	3916	166.28	4800	4925	4800	6240	3360	4800	4850.55	0.24	428	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	384	6.38	1.13	12	0.05	763.00	4295.00	8240	20231102	-40.96	4205	20240910	15.70	8150	-40.31	20240124	4205	15.70	20240910	8150	-40.31	20240124	4205	15.70	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
125	20241108	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4870	70	2	1.46	9031095	1856	78.81	4800	4925	4800	6240	3360	4800	4865.89	0.24	-40	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	384	6.38	1.13	12	0.02	763.00	4295.00	8240	20231102	-40.90	4205	20240910	15.81	8150	-40.25	20240124	4205	15.81	20240910	8150	-40.25	20240124	4205	15.81	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
126	20241108	120945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4880	80	2	1.67	9016465	1853	78.68	4800	4925	4800	6240	3360	4800	4865.87	0.24	-40	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	385	6.40	1.14	12	0.02	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8150	-40.12	20240124	4205	16.05	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
127	20241108	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4900	100	2	2.08	5785155	1191	50.57	4800	4925	4800	6240	3360	4800	4857.39	0.24	-40	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	387	6.42	1.14	12	0.02	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8150	-39.88	20240124	4205	16.53	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
128	20241108	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4895	95	2	1.98	4791045	988	41.95	4800	4925	4800	6240	3360	4800	4849.24	0.24	-37	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	386	6.42	1.14	12	0.01	763.00	4295.00	8240	20231102	-40.59	4205	20240910	16.41	8150	-39.94	20240124	4205	16.41	20240910	8150	-39.94	20240124	4205	16.41	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
129	20241108	090940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4815	15	2	0.31	2886590	601	25.52	4800	4855	4800	6240	3360	4800	4802.98	0.24	2	4933	4866	4793	4726	4653	4900	4760	39	1440	500	3360	5	1	7888500	380	6.31	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.57	4205	20240910	14.51	8150	-40.92	20240124	4205	14.51	20240910	8150	-40.92	20240124	4205	14.51	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
130	20241107	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4800	50	2	1.05	11265735	2355	27.39	4750	4860	4720	6170	3325	4750	4783.75	0.24	6	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	379	6.29	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.75	4205	20240910	14.15	8150	-41.10	20240124	4205	14.15	20240910	8150	-41.10	20240124	4205	14.15	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
131	20241107	150943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4835	85	2	1.79	10683155	2234	25.99	4750	4860	4720	6170	3325	4750	4782.07	0.24	0	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	381	6.34	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.32	4205	20240910	14.98	8150	-40.67	20240124	4205	14.98	20240910	8150	-40.67	20240124	4205	14.98	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
132	20241107	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4850	100	2	2.11	10272350	2149	25.00	4750	4860	4720	6170	3325	4750	4780.06	0.24	24	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	383	6.36	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8150	-40.49	20240124	4205	15.34	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
133	20241107	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4775	25	2	0.53	8890085	1864	21.68	4750	4855	4720	6170	3325	4750	4769.36	0.24	34	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	377	6.26	1.11	12	0.02	763.00	4295.00	8240	20231102	-42.05	4205	20240910	13.56	8150	-41.41	20240124	4205	13.56	20240910	8150	-41.41	20240124	4205	13.56	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
134	20241107	120941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4770	20	2	0.42	8443640	1772	20.61	4750	4845	4720	6170	3325	4750	4765.03	0.24	40	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	376	6.25	1.11	12	0.02	763.00	4295.00	8240	20231102	-42.11	4205	20240910	13.44	8150	-41.47	20240124	4205	13.44	20240910	8150	-41.47	20240124	4205	13.44	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
135	20241107	110937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4800	50	2	1.05	7803765	1638	19.05	4750	4800	4720	6170	3325	4750	4764.20	0.24	27	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	379	6.29	1.12	12	0.02	763.00	4295.00	8240	20231102	-41.75	4205	20240910	14.15	8150	-41.10	20240124	4205	14.15	20240910	8150	-41.10	20240124	4205	14.15	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
136	20241107	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4745	-5	5	-0.11	5442925	1146	13.33	4750	4800	4720	6170	3325	4750	4749.50	0.24	32	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	374	6.22	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.42	4205	20240910	12.84	8150	-41.78	20240124	4205	12.84	20240910	8150	-41.78	20240124	4205	12.84	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
137	20241107	090939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	0	3	0.00	4326305	911	10.60	4750	4795	4745	6170	3325	4750	4748.96	0.24	24	5043	4896	4823	4676	4603	4860	4640	39	1420	500	3320	5	1	7888500	375	6.23	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8150	-41.72	20240124	4205	12.96	20240910	0.09	N	267790	500	39 억	18905	N	N	N	N
138	20241106	160948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4750	-75	5	-1.55	41426390	8596	47.32	4825	4970	4750	6270	3380	4825	4819.26	0.24	27	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	375	6.23	1.11	12	0.11	763.00	4295.00	8240	20231102	-42.35	4205	20240910	12.96	8150	-41.72	20240124	4205	12.96	20240910	8150	-41.72	20240124	4205	12.96	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
139	20241106	151017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4795	-30	5	-0.62	36590025	7582	41.74	4825	4970	4785	6270	3380	4825	4825.91	0.24	38	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	378	6.28	1.12	12	0.10	763.00	4295.00	8240	20231102	-41.81	4205	20240910	14.03	8150	-41.17	20240124	4205	14.03	20240910	8150	-41.17	20240124	4205	14.03	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
140	20241106	141007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4805	-20	5	-0.41	31868765	6598	36.32	4825	4970	4795	6270	3380	4825	4830.06	0.24	51	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	379	6.30	1.12	12	0.08	763.00	4295.00	8240	20231102	-41.69	4205	20240910	14.27	8150	-41.04	20240124	4205	14.27	20240910	8150	-41.04	20240124	4205	14.27	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
141	20241106	131017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	0	3	0.00	16605450	3423	18.84	4825	4970	4825	6270	3380	4825	4851.14	0.24	62	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	381	6.32	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8150	-40.80	20240124	4205	14.74	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
142	20241106	120945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4865	40	2	0.83	14978700	3086	16.99	4825	4970	4825	6270	3380	4825	4853.76	0.24	62	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	384	6.38	1.13	12	0.04	763.00	4295.00	8240	20231102	-40.96	4205	20240910	15.70	8150	-40.31	20240124	4205	15.70	20240910	8150	-40.31	20240124	4205	15.70	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
143	20241106	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4955	130	2	2.69	13974415	2881	15.86	4825	4970	4825	6270	3380	4825	4850.54	0.24	28	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	391	6.49	1.15	12	0.04	763.00	4295.00	8240	20231102	-39.87	4205	20240910	17.84	8150	-39.20	20240124	4205	17.84	20240910	8150	-39.20	20240124	4205	17.84	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
144	20241106	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4855	30	2	0.62	9875000	2042	11.24	4825	4900	4825	6270	3380	4825	4835.95	0.24	63	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	383	6.36	1.13	12	0.03	763.00	4295.00	8240	20231102	-41.08	4205	20240910	15.46	8150	-40.43	20240124	4205	15.46	20240910	8150	-40.43	20240124	4205	15.46	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
145	20241106	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4895	70	2	1.45	2167780	447	2.46	4825	4900	4825	6270	3380	4825	4849.62	0.24	-3	5145	4985	4900	4740	4655	4942	4697	39	1445	500	3370	5	1	7888500	386	6.42	1.14	12	0.01	763.00	4295.00	8240	20231102	-40.59	4205	20240910	16.41	8150	-39.94	20240124	4205	16.41	20240910	8150	-39.94	20240124	4205	16.41	20240910	0.09	N	267790	500	39 억	18884	N	N	N	N
146	20241105	160921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4825	135	2	2.88	89352790	18166	229.86	5050	5060	4815	6090	3285	4690	4918.68	0.24	-130	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	381	6.32	1.12	12	0.23	763.00	4295.00	8240	20231102	-41.44	4205	20240910	14.74	8150	-40.80	20240124	4205	14.74	20240910	8150	-40.80	20240124	4205	14.74	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
147	20241105	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4850	160	2	3.41	87516905	17786	225.05	5050	5060	4815	6090	3285	4690	4920.55	0.24	-92	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	383	6.36	1.13	12	0.23	763.00	4295.00	8240	20231102	-41.14	4205	20240910	15.34	8150	-40.49	20240124	4205	15.34	20240910	8150	-40.49	20240124	4205	15.34	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
148	20241105	140935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4875	185	2	3.94	83836180	17029	215.48	5050	5060	4815	6090	3285	4690	4923.14	0.24	46	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	385	6.39	1.14	12	0.22	763.00	4295.00	8240	20231102	-40.84	4205	20240910	15.93	8150	-40.18	20240124	4205	15.93	20240910	8150	-40.18	20240124	4205	15.93	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
149	20241105	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4840	150	2	3.20	74553870	15107	191.16	5050	5060	4815	6090	3285	4690	4935.05	0.24	4	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	382	6.34	1.13	12	0.19	763.00	4295.00	8240	20231102	-41.26	4205	20240910	15.10	8150	-40.61	20240124	4205	15.10	20240910	8150	-40.61	20240124	4205	15.10	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
150	20241105	120933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4845	155	2	3.30	72827650	14749	186.63	5050	5060	4815	6090	3285	4690	4937.80	0.24	-9	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	382	6.35	1.13	12	0.19	763.00	4295.00	8240	20231102	-41.20	4205	20240910	15.22	8150	-40.55	20240124	4205	15.22	20240910	8150	-40.55	20240124	4205	15.22	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
151	20241105	110920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4880	190	2	4.05	72546640	14691	185.89	5050	5060	4815	6090	3285	4690	4938.17	0.24	-9	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	385	6.40	1.14	12	0.19	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8150	-40.12	20240124	4205	16.05	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
152	20241105	100928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4880	190	2	4.05	63126465	12756	161.41	5050	5060	4815	6090	3285	4690	4948.77	0.24	-208	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	385	6.40	1.14	12	0.16	763.00	4295.00	8240	20231102	-40.78	4205	20240910	16.05	8150	-40.12	20240124	4205	16.05	20240910	8150	-40.12	20240124	4205	16.05	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
153	20241105	090925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4900	210	2	4.48	51313915	10342	130.86	5050	5060	4815	6090	3285	4690	4961.70	0.24	-75	4926	4807	4666	4547	4406	4867	4607	39	1400	500	3280	5	1	7888500	387	6.42	1.14	12	0.13	763.00	4295.00	8240	20231102	-40.53	4205	20240910	16.53	8150	-39.88	20240124	4205	16.53	20240910	8150	-39.88	20240124	4205	16.53	20240910	0.10	N	267790	500	39 억	19020	N	N	N	N
154	20241104	160920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4690	185	2	4.11	28891160	6242	145.16	4530	4785	4525	5850	3155	4505	4628.51	0.24	-58	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	370	6.15	1.09	12	0.08	763.00	4295.00	8240	20231102	-43.08	4205	20240910	11.53	8150	-42.45	20240124	4205	11.53	20240910	8150	-42.45	20240124	4205	11.53	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
155	20241104	150939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4765	260	2	5.77	27400555	5920	137.67	4530	4785	4525	5850	3155	4505	4628.47	0.24	-79	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	376	6.25	1.11	12	0.08	763.00	4295.00	8240	20231102	-42.17	4205	20240910	13.32	8150	-41.53	20240124	4205	13.32	20240910	8150	-41.53	20240124	4205	13.32	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
156	20241104	140922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4640	135	2	3.00	16445740	3603	83.79	4530	4650	4525	5850	3155	4505	4564.46	0.24	8	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	366	6.08	1.08	12	0.05	763.00	4295.00	8240	20231102	-43.69	4205	20240910	10.34	8150	-43.07	20240124	4205	10.34	20240910	8150	-43.07	20240124	4205	10.34	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
157	20241104	130855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4645	140	2	3.11	14384555	3155	73.37	4530	4650	4525	5850	3155	4505	4559.29	0.24	43	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	366	6.09	1.08	12	0.04	763.00	4295.00	8240	20231102	-43.63	4205	20240910	10.46	8150	-43.01	20240124	4205	10.46	20240910	8150	-43.01	20240124	4205	10.46	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
158	20241104	120908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4590	85	2	1.89	9954530	2193	51.00	4530	4590	4525	5850	3155	4505	4539.23	0.24	44	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	362	6.02	1.07	12	0.03	763.00	4295.00	8240	20231102	-44.30	4205	20240910	9.16	8150	-43.68	20240124	4205	9.16	20240910	8150	-43.68	20240124	4205	9.16	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
159	20241104	110902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4580	75	2	1.66	9107180	2008	46.70	4530	4580	4525	5850	3155	4505	4535.45	0.24	46	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	361	6.00	1.07	12	0.03	763.00	4295.00	8240	20231102	-44.42	4205	20240910	8.92	8150	-43.80	20240124	4205	8.92	20240910	8150	-43.80	20240124	4205	8.92	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
160	20241104	100851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4540	35	2	0.78	5377315	1187	27.60	4530	4545	4525	5850	3155	4505	4530.17	0.24	0	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	358	5.95	1.06	12	0.02	763.00	4295.00	8240	20231102	-44.90	4205	20240910	7.97	8150	-44.29	20240124	4205	7.97	20240910	8150	-44.29	20240124	4205	7.97	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
161	20241104	090904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4525	20	2	0.44	2083620	460	10.70	4530	4545	4525	5850	3155	4505	4529.61	0.24	0	4628	4566	4523	4461	4418	4597	4492	39	1345	500	3150	5	1	7888500	357	5.93	1.05	12	0.01	763.00	4295.00	8240	20231102	-45.08	4205	20240910	7.61	8150	-44.48	20240124	4205	7.61	20240910	8150	-44.48	20240124	4205	7.61	20240910	0.10	N	267790	500	39 억	19084	N	N	N	N
162	20241101	160833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4505	-15	5	-0.33	19478490	4293	102.09	4480	4585	4480	5870	3165	4520	4537.27	0.24	-180	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	355	5.90	1.05	12	0.05	763.00	4295.00	8240	20231102	-45.33	4205	20240910	7.13	8150	-44.72	20240124	4205	7.13	20240910	8240	-45.33	20231102	4205	7.13	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
163	20241101	150852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4515	-5	5	-0.11	18165550	4002	95.17	4480	4585	4480	5870	3165	4520	4539.12	0.24	-96	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	356	5.92	1.05	12	0.05	763.00	4295.00	8240	20231102	-45.21	4205	20240910	7.37	8150	-44.60	20240124	4205	7.37	20240910	8240	-45.21	20231102	4205	7.37	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
164	20241101	140820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4550	30	2	0.66	11819845	2599	61.81	4480	4585	4480	5870	3165	4520	4547.84	0.24	-169	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	359	5.96	1.06	12	0.03	763.00	4295.00	8240	20231102	-44.78	4205	20240910	8.20	8150	-44.17	20240124	4205	8.20	20240910	8240	-44.78	20231102	4205	8.20	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
165	20241101	131015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	40	2	0.88	11655905	2563	60.95	4480	4585	4480	5870	3165	4520	4547.76	0.24	-134	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	360	5.98	1.06	12	0.03	763.00	4295.00	8240	20231102	-44.66	4205	20240910	8.44	8150	-44.05	20240124	4205	8.44	20240910	8240	-44.66	20231102	4205	8.44	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
166	20241101	121015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4560	40	2	0.88	11651345	2562	60.93	4480	4585	4480	5870	3165	4520	4547.75	0.24	-133	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	360	5.98	1.06	12	0.03	763.00	4295.00	8240	20231102	-44.66	4205	20240910	8.44	8150	-44.05	20240124	4205	8.44	20240910	8240	-44.66	20231102	4205	8.44	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
167	20241101	111012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4570	50	2	1.11	10685875	2349	55.86	4480	4585	4480	5870	3165	4520	4549.12	0.24	-116	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	361	5.99	1.06	12	0.03	763.00	4295.00	8240	20231102	-44.54	4205	20240910	8.68	8150	-43.93	20240124	4205	8.68	20240910	8240	-44.54	20231102	4205	8.68	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
168	20241101	101013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4565	45	2	1.00	7953500	1748	41.57	4480	4585	4480	5870	3165	4520	4550.06	0.24	-152	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	360	5.98	1.06	12	0.02	763.00	4295.00	8240	20231102	-44.60	4205	20240910	8.56	8150	-43.99	20240124	4205	8.56	20240910	8240	-44.60	20231102	4205	8.56	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N
169	20241101	091010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4485	-35	5	-0.77	1057325	236	5.61	4480	4485	4480	5870	3165	4520	4480.19	0.24	-31	4676	4597	4491	4412	4306	4637	4452	39	1350	500	3160	5	1	7888500	354	5.88	1.04	12	0.00	763.00	4295.00	8240	20231102	-45.57	4205	20240910	6.66	8150	-44.97	20240124	4205	6.66	20240910	8240	-45.57	20231102	4205	6.66	20240910	0.11	N	267790	500	39 억	19264	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History