KissMeData/298540/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10100	-200	5	-1.94	670034810	66370	142.38	10250	10250	9890	13390	7210	10300	10095.45	6.64	-2367	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1491	3.11	0.47	12	0.45	3252.00	21542.00	18920	20231123	-46.62	8900	20241115	13.48	18550	-45.55	20240102	8900	13.48	20241115	18550	-45.55	20240102	8900	13.48	20241115	3.60	N	298540	500	73 억	980433	N	N	4	N	N
3	20241129	151239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10030	-270	5	-2.62	631002540	62465	134.00	10250	10250	9890	13390	7210	10300	10101.70	6.64	-2178	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1481	3.08	0.47	12	0.42	3252.00	21542.00	18920	20231123	-46.99	8900	20241115	12.70	18550	-45.93	20240102	8900	12.70	20241115	18550	-45.93	20240102	8900	12.70	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
4	20241129	141241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-160	5	-1.55	518969740	51353	110.17	10250	10250	9890	13390	7210	10300	10105.93	6.64	2156	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1497	3.12	0.47	12	0.35	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
5	20241129	131235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10040	-260	5	-2.52	458382920	45361	97.31	10250	10250	9890	13390	7210	10300	10105.22	6.64	2101	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1482	3.09	0.47	12	0.31	3252.00	21542.00	18920	20231123	-46.93	8900	20241115	12.81	18550	-45.88	20240102	8900	12.81	20241115	18550	-45.88	20240102	8900	12.81	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
6	20241129	121239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10110	-190	5	-1.84	286464060	28214	60.53	10250	10250	10080	13390	7210	10300	10153.26	6.64	-2422	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1493	3.11	0.47	12	0.19	3252.00	21542.00	18920	20231123	-46.56	8900	20241115	13.60	18550	-45.50	20240102	8900	13.60	20241115	18550	-45.50	20240102	8900	13.60	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
7	20241129	111241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10210	-90	5	-0.87	253330660	24955	53.54	10250	10250	10080	13390	7210	10300	10151.50	6.64	-3314	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1508	3.14	0.47	12	0.17	3252.00	21542.00	18920	20231123	-46.04	8900	20241115	14.72	18550	-44.96	20240102	8900	14.72	20241115	18550	-44.96	20240102	8900	14.72	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
8	20241129	101233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10090	-210	5	-2.04	176216640	17358	37.24	10250	10250	10080	13390	7210	10300	10151.90	6.64	-3644	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1490	3.10	0.47	12	0.12	3252.00	21542.00	18920	20231123	-46.67	8900	20241115	13.37	18550	-45.61	20240102	8900	13.37	20241115	18550	-45.61	20240102	8900	13.37	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
9	20241129	091238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10110	-190	5	-1.84	30864040	3036	6.51	10250	10250	10110	13390	7210	10300	10166.02	6.64	-2724	10460	10380	10230	10150	10000	10420	10190	74	3090	500	7410	10	1	14765856	1493	3.11	0.47	12	0.02	3252.00	21542.00	18920	20231123	-46.56	8900	20241115	13.60	18550	-45.50	20240102	8900	13.60	20241115	18550	-45.50	20240102	8900	13.60	20241115	3.60	N	298540	500	73 억	980433	N	N	14	N	N
10	20241128	161220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	70	2	0.68	477203670	46613	45.21	10230	10310	10080	13290	7170	10230	10237.45	6.63	1700	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1521	3.17	0.48	12	0.32	3252.00	21542.00	18920	20231123	-45.56	8900	20241115	15.73	18550	-44.47	20240102	8900	15.73	20241115	18550	-44.47	20240102	8900	15.73	20241115	3.62	N	298540	500	73 억	978801	N	N	14	N	N
11	20241128	151244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10260	30	2	0.29	466860470	45607	44.23	10230	10310	10080	13290	7170	10230	10236.60	6.63	1584	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1515	3.15	0.48	12	0.31	3252.00	21542.00	18920	20231123	-45.77	8900	20241115	15.28	18550	-44.69	20240102	8900	15.28	20241115	18550	-44.69	20240102	8900	15.28	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
12	20241128	141241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10250	20	2	0.20	360221810	35224	34.16	10230	10310	10080	13290	7170	10230	10226.60	6.63	1770	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1514	3.15	0.48	12	0.24	3252.00	21542.00	18920	20231123	-45.82	8900	20241115	15.17	18550	-44.74	20240102	8900	15.17	20241115	18550	-44.74	20240102	8900	15.17	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
13	20241128	131239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10230	0	3	0.00	167186230	16429	15.93	10230	10240	10080	13290	7170	10230	10176.29	6.63	-4934	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1511	3.15	0.47	12	0.11	3252.00	21542.00	18920	20231123	-45.93	8900	20241115	14.94	18550	-44.85	20240102	8900	14.94	20241115	18550	-44.85	20240102	8900	14.94	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
14	20241128	121239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10240	10	2	0.10	134138940	13195	12.80	10230	10240	10080	13290	7170	10230	10165.89	6.63	-6359	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1512	3.15	0.48	12	0.09	3252.00	21542.00	18920	20231123	-45.88	8900	20241115	15.06	18550	-44.80	20240102	8900	15.06	20241115	18550	-44.80	20240102	8900	15.06	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
15	20241128	111242	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-90	5	-0.88	93381930	9193	8.92	10230	10230	10080	13290	7170	10230	10157.94	6.63	-4980	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1497	3.12	0.47	12	0.06	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
16	20241128	101240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10230	0	3	0.00	53124860	5230	5.07	10230	10230	10080	13290	7170	10230	10157.72	6.63	-2225	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1511	3.15	0.47	12	0.04	3252.00	21542.00	18920	20231123	-45.93	8900	20241115	14.94	18550	-44.85	20240102	8900	14.94	20241115	18550	-44.85	20240102	8900	14.94	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
17	20241128	091238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-90	5	-0.88	14922670	1463	1.42	10230	10230	10080	13290	7170	10230	10200.05	6.63	-846	10510	10370	10220	10080	9930	10440	10150	74	3060	500	7360	10	1	14765856	1497	3.12	0.47	12	0.01	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.62	N	298540	500	73 억	978801	N	N	0	N	N
18	20241127	161206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10230	60	2	0.59	1052843650	103101	125.85	10200	10360	10070	13220	7120	10170	10211.77	6.52	18155	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1511	3.15	0.47	12	0.70	3252.00	21542.00	18920	20231123	-45.93	8900	20241115	14.94	18550	-44.85	20240102	8900	14.94	20241115	18550	-44.85	20240102	8900	14.94	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
19	20241127	151231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10160	-10	5	-0.10	1032386120	101097	123.41	10200	10360	10070	13220	7120	10170	10211.84	6.52	17933	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1500	3.12	0.47	12	0.68	3252.00	21542.00	18920	20231123	-46.30	8900	20241115	14.16	18550	-45.23	20240102	8900	14.16	20241115	18550	-45.23	20240102	8900	14.16	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
20	20241127	141226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10360	190	2	1.87	681095520	66895	81.66	10200	10360	10070	13220	7120	10170	10181.56	6.52	12414	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1530	3.19	0.48	12	0.45	3252.00	21542.00	18920	20231123	-45.24	8900	20241115	16.40	18550	-44.15	20240102	8900	16.40	20241115	18550	-44.15	20240102	8900	16.40	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
21	20241127	131220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-30	5	-0.29	600392200	59031	72.06	10200	10350	10070	13220	7120	10170	10170.80	6.52	7399	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1497	3.12	0.47	12	0.40	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
22	20241127	121235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-30	5	-0.29	482291500	47357	57.81	10200	10350	10070	13220	7120	10170	10184.16	6.52	6824	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1497	3.12	0.47	12	0.32	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
23	20241127	111229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10210	40	2	0.39	263700490	25883	31.59	10200	10350	10070	13220	7120	10170	10188.17	6.52	538	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1508	3.14	0.47	12	0.18	3252.00	21542.00	18920	20231123	-46.04	8900	20241115	14.72	18550	-44.96	20240102	8900	14.72	20241115	18550	-44.96	20240102	8900	14.72	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
24	20241127	101229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-30	5	-0.29	187057380	18340	22.39	10200	10350	10070	13220	7120	10170	10199.42	6.52	-1021	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1497	3.12	0.47	12	0.12	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
25	20241127	091228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10330	160	2	1.57	59058860	5762	7.03	10200	10350	10170	13220	7120	10170	10249.72	6.52	2540	10723	10446	10253	9976	9783	10350	9880	74	3050	500	7320	10	1	14765856	1525	3.18	0.48	12	0.04	3252.00	21542.00	18920	20231123	-45.40	8900	20241115	16.07	18550	-44.31	20240102	8900	16.07	20241115	18550	-44.31	20240102	8900	16.07	20241115	3.66	N	298540	500	73 억	962749	N	N	0	N	N
26	20241126	161208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10170	0	3	0.00	841177960	81922	105.91	10190	10530	10060	13220	7120	10170	10268.03	6.46	10074	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1502	3.13	0.47	12	0.55	3252.00	21542.00	18920	20231123	-46.25	8900	20241115	14.27	18550	-45.18	20240102	8900	14.27	20241115	18550	-45.18	20240102	8900	14.27	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
27	20241126	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10140	-30	5	-0.29	820493680	79885	103.28	10190	10530	10060	13220	7120	10170	10270.94	6.46	11355	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1497	3.12	0.47	12	0.54	3252.00	21542.00	18920	20231123	-46.41	8900	20241115	13.93	18550	-45.34	20240102	8900	13.93	20241115	18550	-45.34	20240102	8900	13.93	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
28	20241126	141222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10080	-90	5	-0.88	793219710	77182	99.78	10190	10530	10060	13220	7120	10170	10277.26	6.46	11974	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1488	3.10	0.47	12	0.52	3252.00	21542.00	18920	20231123	-46.72	8900	20241115	13.26	18550	-45.66	20240102	8900	13.26	20241115	18550	-45.66	20240102	8900	13.26	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
29	20241126	131217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10090	-80	5	-0.79	751456700	73048	94.44	10190	10530	10080	13220	7120	10170	10287.16	6.46	14405	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1490	3.10	0.47	12	0.49	3252.00	21542.00	18920	20231123	-46.67	8900	20241115	13.37	18550	-45.61	20240102	8900	13.37	20241115	18550	-45.61	20240102	8900	13.37	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
30	20241126	121225	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10110	-60	5	-0.59	739843230	71899	92.95	10190	10530	10090	13220	7120	10170	10290.04	6.46	14505	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1493	3.11	0.47	12	0.49	3252.00	21542.00	18920	20231123	-46.56	8900	20241115	13.60	18550	-45.50	20240102	8900	13.60	20241115	18550	-45.50	20240102	8900	13.60	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
31	20241126	111228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10150	-20	5	-0.20	715379140	69484	89.83	10190	10530	10150	13220	7120	10170	10295.60	6.46	14227	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1499	3.12	0.47	12	0.47	3252.00	21542.00	18920	20231123	-46.35	8900	20241115	14.04	18550	-45.28	20240102	8900	14.04	20241115	18550	-45.28	20240102	8900	14.04	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
32	20241126	101238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10190	20	2	0.20	622906790	60399	78.09	10190	10530	10170	13220	7120	10170	10313.20	6.46	12859	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1505	3.13	0.47	12	0.41	3252.00	21542.00	18920	20231123	-46.14	8900	20241115	14.49	18550	-45.07	20240102	8900	14.49	20241115	18550	-45.07	20240102	8900	14.49	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
33	20241126	091226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10420	250	2	2.46	133499220	13007	16.82	10190	10430	10180	13220	7120	10170	10263.64	6.46	6410	10910	10540	10340	9970	9770	10440	9870	74	3050	500	7320	10	1	14765856	1539	3.20	0.48	12	0.09	3252.00	21542.00	18920	20231123	-44.93	8900	20241115	17.08	18550	-43.83	20240102	8900	17.08	20241115	18550	-43.83	20240102	8900	17.08	20241115	3.61	N	298540	500	73 억	953299	N	N	0	N	N
34	20241125	161154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10170	-90	5	-0.88	801496470	77086	249.80	10240	10710	10140	13330	7190	10260	10399.30	6.45	5404	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1502	3.13	0.47	12	0.52	3252.00	21542.00	19190	20231116	-47.00	8900	20241115	14.27	18550	-45.18	20240102	8900	14.27	20241115	18550	-45.18	20240102	8900	14.27	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
35	20241125	151218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10170	-90	5	-0.88	756685060	72681	235.53	10240	10710	10140	13330	7190	10260	10411.04	6.45	7028	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1502	3.13	0.47	12	0.49	3252.00	21542.00	19190	20231116	-47.00	8900	20241115	14.27	18550	-45.18	20240102	8900	14.27	20241115	18550	-45.18	20240102	8900	14.27	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
36	20241125	141214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10290	30	2	0.29	602501320	57555	186.51	10240	10710	10240	13330	7190	10260	10468.27	6.45	5426	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1519	3.16	0.48	12	0.39	3252.00	21542.00	19190	20231116	-46.38	8900	20241115	15.62	18550	-44.53	20240102	8900	15.62	20241115	18550	-44.53	20240102	8900	15.62	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
37	20241125	131205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10370	110	2	1.07	551356790	52602	170.46	10240	10710	10240	13330	7190	10260	10481.67	6.45	4857	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1531	3.19	0.48	12	0.36	3252.00	21542.00	19190	20231116	-45.96	8900	20241115	16.52	18550	-44.10	20240102	8900	16.52	20241115	18550	-44.10	20240102	8900	16.52	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
38	20241125	121220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10310	50	2	0.49	510548830	48646	157.64	10240	10710	10240	13330	7190	10260	10495.19	6.45	5212	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1522	3.17	0.48	12	0.33	3252.00	21542.00	19190	20231116	-46.27	8900	20241115	15.84	18550	-44.42	20240102	8900	15.84	20241115	18550	-44.42	20240102	8900	15.84	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
39	20241125	111214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10270	10	2	0.10	474176300	45115	146.20	10240	10710	10240	13330	7190	10260	10510.39	6.45	2706	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1516	3.16	0.48	12	0.31	3252.00	21542.00	19190	20231116	-46.48	8900	20241115	15.39	18550	-44.64	20240102	8900	15.39	20241115	18550	-44.64	20240102	8900	15.39	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
40	20241125	101158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10340	80	2	0.78	395793280	37495	121.50	10240	10710	10240	13330	7190	10260	10555.89	6.45	141	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1527	3.18	0.48	12	0.25	3252.00	21542.00	19190	20231116	-46.12	8900	20241115	16.18	18550	-44.26	20240102	8900	16.18	20241115	18550	-44.26	20240102	8900	16.18	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
41	20241125	091200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10280	20	2	0.19	8989500	876	2.84	10240	10360	10240	13330	7190	10260	10261.99	6.45	343	10700	10480	10250	10030	9800	10365	9915	74	3070	500	7380	10	1	14765856	1518	3.16	0.48	12	0.01	3252.00	21542.00	19190	20231116	-46.43	8900	20241115	15.51	18550	-44.58	20240102	8900	15.51	20241115	18550	-44.58	20240102	8900	15.51	20241115	3.63	N	298540	500	73 억	952738	N	N	7	N	N
42	20241122	161054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10260	-230	5	-2.19	314055680	30858	81.07	10340	10470	10020	13630	7350	10490	10177.34	6.47	-3316	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1515	3.15	0.48	12	0.21	3252.00	21542.00	20150	20231115	-49.08	8900	20241115	15.28	18550	-44.69	20240102	8900	15.28	20241115	18920	-45.77	20231123	8900	15.28	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
43	20241122	151108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10100	-390	5	-3.72	264021710	25959	68.20	10340	10470	10020	13630	7350	10490	10170.60	6.47	-1068	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1491	3.11	0.47	12	0.18	3252.00	21542.00	20150	20231115	-49.88	8900	20241115	13.48	18550	-45.55	20240102	8900	13.48	20241115	18920	-46.62	20231123	8900	13.48	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
44	20241122	141110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10040	-450	5	-4.29	226073810	22199	58.32	10340	10470	10020	13630	7350	10490	10183.83	6.47	447	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1482	3.09	0.47	12	0.15	3252.00	21542.00	20150	20231115	-50.17	8900	20241115	12.81	18550	-45.88	20240102	8900	12.81	20241115	18920	-46.93	20231123	8900	12.81	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
45	20241122	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10120	-370	5	-3.53	198114560	19418	51.01	10340	10470	10050	13630	7350	10490	10202.48	6.47	483	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1494	3.11	0.47	12	0.13	3252.00	21542.00	20150	20231115	-49.78	8900	20241115	13.71	18550	-45.44	20240102	8900	13.71	20241115	18920	-46.51	20231123	8900	13.71	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
46	20241122	121115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10170	-320	5	-3.05	116992150	11388	29.92	10340	10470	10160	13630	7350	10490	10273.09	6.47	-926	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1502	3.13	0.47	12	0.08	3252.00	21542.00	20150	20231115	-49.53	8900	20241115	14.27	18550	-45.18	20240102	8900	14.27	20241115	18920	-46.25	20231123	8900	14.27	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
47	20241122	111102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10250	-240	5	-2.29	89765720	8723	22.92	10340	10470	10210	13630	7350	10490	10290.46	6.47	-353	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1514	3.15	0.48	12	0.06	3252.00	21542.00	20150	20231115	-49.13	8900	20241115	15.17	18550	-44.74	20240102	8900	15.17	20241115	18920	-45.82	20231123	8900	15.17	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
48	20241122	101121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	-190	5	-1.81	45370570	4387	11.53	10340	10470	10230	13630	7350	10490	10341.71	6.47	-1467	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1521	3.17	0.48	12	0.03	3252.00	21542.00	20150	20231115	-48.88	8900	20241115	15.73	18550	-44.47	20240102	8900	15.73	20241115	18920	-45.56	20231123	8900	15.73	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
49	20241122	091111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10460	-30	5	-0.29	7301630	703	1.85	10340	10460	10340	13630	7350	10490	10384.89	6.47	400	10736	10612	10476	10352	10216	10675	10415	74	3140	500	7550	10	1	14765856	1545	3.22	0.49	12	0.00	3252.00	21542.00	20150	20231115	-48.09	8900	20241115	17.53	18550	-43.61	20240102	8900	17.53	20241115	18920	-44.71	20231123	8900	17.53	20241115	3.70	N	298540	500	73 억	954637	N	N	7	N	N
50	20241121	161101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10490	-60	5	-0.57	398982440	38060	72.85	10430	10600	10340	13710	7390	10550	10482.99	6.43	11028	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1549	3.23	0.49	12	0.26	3252.00	21542.00	21200	20231114	-50.52	8900	20241115	17.87	18550	-43.45	20240102	8900	17.87	20241115	18920	-44.56	20231123	8900	17.87	20241115	3.79	N	298540	500	73 억	948969	N	N	7	N	N
51	20241121	151123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-70	5	-0.66	393904490	37576	71.92	10430	10600	10340	13710	7390	10550	10482.87	6.43	10823	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1547	3.22	0.49	12	0.25	3252.00	21542.00	21200	20231114	-50.57	8900	20241115	17.75	18550	-43.50	20240102	8900	17.75	20241115	18920	-44.61	20231123	8900	17.75	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
52	20241121	141120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	0	3	0.00	300973170	28734	55.00	10430	10600	10340	13710	7390	10550	10474.46	6.43	8711	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1558	3.24	0.49	12	0.19	3252.00	21542.00	21200	20231114	-50.24	8900	20241115	18.54	18550	-43.13	20240102	8900	18.54	20241115	18920	-44.24	20231123	8900	18.54	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
53	20241121	131113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-70	5	-0.66	256214140	24494	46.88	10430	10570	10340	13710	7390	10550	10460.28	6.43	6416	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1547	3.22	0.49	12	0.17	3252.00	21542.00	21200	20231114	-50.57	8900	20241115	17.75	18550	-43.50	20240102	8900	17.75	20241115	18920	-44.61	20231123	8900	17.75	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
54	20241121	121113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-70	5	-0.66	232350460	22216	42.52	10430	10570	10340	13710	7390	10550	10458.70	6.43	5813	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1547	3.22	0.49	12	0.15	3252.00	21542.00	21200	20231114	-50.57	8900	20241115	17.75	18550	-43.50	20240102	8900	17.75	20241115	18920	-44.61	20231123	8900	17.75	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
55	20241121	111118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10560	10	2	0.09	171688460	16438	31.46	10430	10570	10340	13710	7390	10550	10444.61	6.43	4218	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1559	3.25	0.49	12	0.11	3252.00	21542.00	21200	20231114	-50.19	8900	20241115	18.65	18550	-43.07	20240102	8900	18.65	20241115	18920	-44.19	20231123	8900	18.65	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
56	20241121	101116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10460	-90	5	-0.85	78692230	7539	14.43	10430	10520	10340	13710	7390	10550	10438.02	6.43	1579	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1545	3.22	0.49	12	0.05	3252.00	21542.00	21200	20231114	-50.66	8900	20241115	17.53	18550	-43.61	20240102	8900	17.53	20241115	18920	-44.71	20231123	8900	17.53	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
57	20241121	091118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10470	-80	5	-0.76	7732550	743	1.42	10430	10470	10340	13710	7390	10550	10407.20	6.43	120	10876	10712	10486	10322	10096	10795	10405	74	3160	500	7590	10	1	14765856	1546	3.22	0.49	12	0.01	3252.00	21542.00	21200	20231114	-50.61	8900	20241115	17.64	18550	-43.56	20240102	8900	17.64	20241115	18920	-44.66	20231123	8900	17.64	20241115	3.79	N	298540	500	73 억	948969	N	N	11	N	N
58	20241120	161108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	150	2	1.44	545794610	52247	74.42	10400	10650	10260	13520	7280	10400	10446.43	6.51	6522	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1558	3.24	0.49	12	0.35	3252.00	21542.00	22250	20231113	-52.58	8900	20241115	18.54	18550	-43.13	20240102	8900	18.54	20241115	18920	-44.24	20231123	8900	18.54	20241115	3.78	N	298540	500	73 억	961401	N	N	11	N	N
59	20241120	151123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10470	70	2	0.67	515583240	49348	70.29	10400	10650	10260	13520	7280	10400	10447.91	6.51	5132	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1546	3.22	0.49	12	0.33	3252.00	21542.00	22250	20231113	-52.94	8900	20241115	17.64	18550	-43.56	20240102	8900	17.64	20241115	18920	-44.66	20231123	8900	17.64	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
60	20241120	141125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10500	100	2	0.96	356317510	34273	48.82	10400	10530	10260	13520	7280	10400	10396.45	6.51	7385	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1550	3.23	0.49	12	0.23	3252.00	21542.00	22250	20231113	-52.81	8900	20241115	17.98	18550	-43.40	20240102	8900	17.98	20241115	18920	-44.50	20231123	8900	17.98	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
61	20241120	131126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10400	0	3	0.00	201016780	19426	27.67	10400	10490	10260	13520	7280	10400	10347.82	6.51	4171	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1536	3.20	0.48	12	0.13	3252.00	21542.00	22250	20231113	-53.26	8900	20241115	16.85	18550	-43.94	20240102	8900	16.85	20241115	18920	-45.03	20231123	8900	16.85	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
62	20241120	121124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10370	-30	5	-0.29	167437250	16189	23.06	10400	10490	10260	13520	7280	10400	10342.66	6.51	2668	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1531	3.19	0.48	12	0.11	3252.00	21542.00	22250	20231113	-53.39	8900	20241115	16.52	18550	-44.10	20240102	8900	16.52	20241115	18920	-45.19	20231123	8900	16.52	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
63	20241120	111127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10390	-10	5	-0.10	143530260	13885	19.78	10400	10490	10260	13520	7280	10400	10337.07	6.51	962	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1534	3.19	0.48	12	0.09	3252.00	21542.00	22250	20231113	-53.30	8900	20241115	16.74	18550	-43.99	20240102	8900	16.74	20241115	18920	-45.08	20231123	8900	16.74	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
64	20241120	101126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10350	-50	5	-0.48	59005000	5703	8.12	10400	10490	10260	13520	7280	10400	10346.31	6.51	-697	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1528	3.18	0.48	12	0.04	3252.00	21542.00	22250	20231113	-53.48	8900	20241115	16.29	18550	-44.20	20240102	8900	16.29	20241115	18920	-45.30	20231123	8900	16.29	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
65	20241120	091124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10360	-40	5	-0.38	11154870	1074	1.53	10400	10400	10360	13520	7280	10400	10386.28	6.51	-550	10920	10660	10230	9970	9540	10790	10100	74	3120	500	7480	10	1	14765856	1530	3.19	0.48	12	0.01	3252.00	21542.00	22250	20231113	-53.44	8900	20241115	16.40	18550	-44.15	20240102	8900	16.40	20241115	18920	-45.24	20231123	8900	16.40	20241115	3.78	N	298540	500	73 억	961401	N	N	12	N	N
66	20241119	161022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10400	490	2	4.94	720899310	70205	131.84	9800	10490	9800	12880	6940	9910	10268.49	6.48	12145	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1536	3.20	0.48	12	0.48	3252.00	21542.00	22250	20231113	-53.26	8900	20241115	16.85	18550	-43.94	20240102	8900	16.85	20241115	18920	-45.03	20231123	8900	16.85	20241115	3.81	N	298540	500	73 억	957503	N	N	12	N	N
67	20241119	151040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10370	460	2	4.64	705524290	68724	129.05	9800	10490	9800	12880	6940	9910	10266.05	6.48	12275	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1531	3.19	0.48	12	0.47	3252.00	21542.00	22250	20231113	-53.39	8900	20241115	16.52	18550	-44.10	20240102	8900	16.52	20241115	18920	-45.19	20231123	8900	16.52	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
68	20241119	141039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10400	490	2	4.94	669200640	65222	122.48	9800	10490	9800	12880	6940	9910	10260.35	6.48	11492	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1536	3.20	0.48	12	0.44	3252.00	21542.00	22250	20231113	-53.26	8900	20241115	16.85	18550	-43.94	20240102	8900	16.85	20241115	18920	-45.03	20231123	8900	16.85	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
69	20241119	131041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10200	290	2	2.93	372829370	36725	68.96	9800	10330	9800	12880	6940	9910	10151.92	6.48	12017	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1506	3.14	0.47	12	0.25	3252.00	21542.00	22250	20231113	-54.16	8900	20241115	14.61	18550	-45.01	20240102	8900	14.61	20241115	18920	-46.09	20231123	8900	14.61	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
70	20241119	121029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10220	310	2	3.13	339336070	33441	62.80	9800	10330	9800	12880	6940	9910	10147.31	6.48	10766	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1509	3.14	0.47	12	0.23	3252.00	21542.00	22250	20231113	-54.07	8900	20241115	14.83	18550	-44.91	20240102	8900	14.83	20241115	18920	-45.98	20231123	8900	14.83	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
71	20241119	111041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10290	380	2	3.83	289355160	28559	53.63	9800	10300	9800	12880	6940	9910	10131.84	6.48	8797	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1519	3.16	0.48	12	0.19	3252.00	21542.00	22250	20231113	-53.75	8900	20241115	15.62	18550	-44.53	20240102	8900	15.62	20241115	18920	-45.61	20231123	8900	15.62	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
72	20241119	101106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10080	170	2	1.72	142184700	14112	26.50	9800	10180	9800	12880	6940	9910	10075.45	6.48	3143	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1488	3.10	0.47	12	0.10	3252.00	21542.00	22250	20231113	-54.70	8900	20241115	13.26	18550	-45.66	20240102	8900	13.26	20241115	18920	-46.72	20231123	8900	13.26	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
73	20241119	091101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9870	-40	5	-0.40	1899240	193	0.36	9800	9910	9800	12880	6940	9910	9840.62	6.48	57	10363	10136	9803	9576	9243	10250	9690	74	2970	500	7130	10	1	14765856	1457	3.04	0.46	12	0.00	3252.00	21542.00	22250	20231113	-55.64	8900	20241115	10.90	18550	-46.79	20240102	8900	10.90	20241115	18920	-47.83	20231123	8900	10.90	20241115	3.81	N	298540	500	73 억	957503	N	N	17	N	N
74	20241118	161026	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	330	2	3.44	524663420	53252	121.02	9490	10030	9470	12450	6710	9580	9850.20	6.41	10398	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1463	3.05	0.46	12	0.36	3252.00	21542.00	22300	20231109	-55.56	8900	20241115	11.35	18550	-46.58	20240102	8900	11.35	20241115	18920	-47.62	20231123	8900	11.35	20241115	3.81	N	298540	500	73 억	946698	N	N	17	N	N
75	20241118	151040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9880	300	2	3.13	496762140	50436	114.62	9490	10030	9470	12450	6710	9580	9849.36	6.41	9906	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1459	3.04	0.46	12	0.34	3252.00	21542.00	22300	20231109	-55.70	8900	20241115	11.01	18550	-46.74	20240102	8900	11.01	20241115	18920	-47.78	20231123	8900	11.01	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
76	20241118	141041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9840	260	2	2.71	369366400	37530	85.29	9490	10030	9470	12450	6710	9580	9841.90	6.41	10287	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1453	3.03	0.46	12	0.25	3252.00	21542.00	22300	20231109	-55.87	8900	20241115	10.56	18550	-46.95	20240102	8900	10.56	20241115	18920	-47.99	20231123	8900	10.56	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
77	20241118	131035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9870	290	2	3.03	343951670	34950	79.43	9490	10030	9470	12450	6710	9580	9841.25	6.41	9373	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1457	3.04	0.46	12	0.24	3252.00	21542.00	22300	20231109	-55.74	8900	20241115	10.90	18550	-46.79	20240102	8900	10.90	20241115	18920	-47.83	20231123	8900	10.90	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
78	20241118	121039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	240	2	2.51	324206320	32944	74.87	9490	10030	9470	12450	6710	9580	9841.13	6.41	8215	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1450	3.02	0.46	12	0.22	3252.00	21542.00	22300	20231109	-55.96	8900	20241115	10.34	18550	-47.06	20240102	8900	10.34	20241115	18920	-48.10	20231123	8900	10.34	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
79	20241118	111039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9810	230	2	2.40	261140980	26543	60.32	9490	10030	9470	12450	6710	9580	9838.41	6.41	5315	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1449	3.02	0.46	12	0.18	3252.00	21542.00	22300	20231109	-56.01	8900	20241115	10.22	18550	-47.12	20240102	8900	10.22	20241115	18920	-48.15	20231123	8900	10.22	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
80	20241118	101028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9880	300	2	3.13	169017160	17135	38.94	9490	10030	9470	12450	6710	9580	9863.86	6.41	2971	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1459	3.04	0.46	12	0.12	3252.00	21542.00	22300	20231109	-55.70	8900	20241115	11.01	18550	-46.74	20240102	8900	11.01	20241115	18920	-47.78	20231123	8900	11.01	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
81	20241118	091027	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	-70	5	-0.73	5486130	578	1.31	9490	9580	9470	12450	6710	9580	9491.57	6.41	257	10033	9806	9353	9126	8673	9920	9240	74	2870	500	6890	10	1	14765856	1404	2.92	0.44	12	0.00	3252.00	21542.00	22300	20231109	-57.35	8900	20241115	6.85	18550	-48.73	20240102	8900	6.85	20241115	18920	-49.74	20231123	8900	6.85	20241115	3.81	N	298540	500	73 억	946698	N	N	21	N	N
82	20241115	161104	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9580	460	2	5.04	403803860	44000	83.60	9020	9580	8900	11850	6390	9120	9177.36	6.36	10871	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1415	2.95	0.44	12	0.30	3252.00	21542.00	22800	20231108	-57.98	8900	20241115	7.64	18550	-48.36	20240102	8900	7.64	20241115	20150	-52.46	20231115	8900	7.64	20241115	3.81	N	298540	500	73 억	938584	N	N	21	N	N
83	20241115	151140	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9560	440	2	4.82	387580560	42306	80.38	9020	9570	8900	11850	6390	9120	9161.36	6.36	11157	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1412	2.94	0.44	12	0.29	3252.00	21542.00	22800	20231108	-58.07	8900	20241115	7.42	18550	-48.46	20240102	8900	7.42	20241115	20150	-52.56	20231115	8900	7.42	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
84	20241115	141125	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9350	230	2	2.52	306247530	33722	64.07	9020	9380	8900	11850	6390	9120	9081.54	6.36	7698	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1381	2.88	0.43	12	0.23	3252.00	21542.00	22800	20231108	-58.99	8900	20241115	5.06	18550	-49.60	20240102	8900	5.06	20241115	20150	-53.60	20231115	8900	5.06	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
85	20241115	131125	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9300	180	2	1.97	277983670	30687	58.30	9020	9330	8900	11850	6390	9120	9058.68	6.36	5318	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1373	2.86	0.43	12	0.21	3252.00	21542.00	22800	20231108	-59.21	8900	20241115	4.49	18550	-49.87	20240102	8900	4.49	20241115	20150	-53.85	20231115	8900	4.49	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
86	20241115	121126	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9180	60	2	0.66	233965630	25941	49.29	9020	9200	8900	11850	6390	9120	9019.14	6.36	1906	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1356	2.82	0.43	12	0.18	3252.00	21542.00	22800	20231108	-59.74	8900	20241115	3.15	18550	-50.51	20240102	8900	3.15	20241115	20150	-54.44	20231115	8900	3.15	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
87	20241115	111059	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9120	0	3	0.00	203359420	22593	42.92	9020	9180	8900	11850	6390	9120	9000.99	6.36	1085	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1347	2.80	0.42	12	0.15	3252.00	21542.00	22800	20231108	-60.00	8900	20241115	2.47	18550	-50.84	20240102	8900	2.47	20241115	20150	-54.74	20231115	8900	2.47	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
88	20241115	101058	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9090	-30	5	-0.33	177695230	19767	37.56	9020	9180	8900	11850	6390	9120	8989.49	6.36	-651	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1342	2.80	0.42	12	0.13	3252.00	21542.00	22800	20231108	-60.13	8900	20241115	2.13	18550	-51.00	20240102	8900	2.13	20241115	20150	-54.89	20231115	8900	2.13	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
89	20241115	091001	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9070	-50	5	-0.55	28727240	3183	6.05	9020	9090	9010	11850	6390	9120	9025.21	6.36	-715	9793	9456	9233	8896	8673	9345	8785	74	2730	500	6560	10	1	14765856	1339	2.79	0.42	12	0.02	3252.00	21542.00	22800	20231108	-60.22	9010	20241115	0.67	18550	-51.11	20240102	9010	0.67	20241115	20150	-54.99	20231115	9010	0.67	20241115	3.81	N	298540	500	73 억	938584	N	N	0	N	N
90	20241114	161052	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9020	-240	5	-2.59	419402500	45910	86.95	9230	9570	9010	12030	6490	9260	9135.32	6.34	2787	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1332	2.77	0.42	12	0.31	3252.00	21542.00	23300	20231107	-61.29	9010	20241114	0.11	18550	-51.37	20240102	9010	0.11	20241114	21200	-57.45	20231114	9010	0.11	20241114	3.81	N	298540	500	73 억	935766	N	N	0	N	N
91	20241114	151059	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9110	-150	5	-1.62	352478410	38524	72.96	9230	9570	9060	12030	6490	9260	9149.58	6.34	1484	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1345	2.80	0.42	12	0.26	3252.00	21542.00	23300	20231107	-60.90	9060	20241114	0.55	18550	-50.89	20240102	9060	0.55	20241114	21200	-57.03	20231114	9060	0.55	20241114	3.81	N	298540	500	73 억	935766	N	N	0	N	N
92	20241114	141051	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9150	-110	5	-1.19	311110750	33994	64.38	9230	9570	9060	12030	6490	9260	9151.93	6.34	837	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1351	2.81	0.42	12	0.23	3252.00	21542.00	23300	20231107	-60.73	9060	20241114	0.99	18550	-50.67	20240102	9060	0.99	20241114	21200	-56.84	20231114	9060	0.99	20241114	3.81	N	298540	500	73 억	935766	N	N	0	N	N
93	20241114	131052	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9100	-160	5	-1.73	281078170	30704	58.15	9230	9570	9060	12030	6490	9260	9154.45	6.34	59	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1344	2.80	0.42	12	0.21	3252.00	21542.00	23300	20231107	-60.94	9060	20241114	0.44	18550	-50.94	20240102	9060	0.44	20241114	21200	-57.08	20231114	9060	0.44	20241114	3.81	N	298540	500	73 억	935766	N	N	0	N	N
94	20241114	121049	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9110	-150	5	-1.62	177981430	19389	36.72	9230	9570	9060	12030	6490	9260	9179.51	6.34	-2033	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1345	2.80	0.42	12	0.13	3252.00	21542.00	23300	20231107	-60.90	9060	20241114	0.55	18550	-50.89	20240102	9060	0.55	20241114	21200	-57.03	20231114	9060	0.55	20241114	3.81	N	298540	500	73 억	935766	N	N	0	N	N
95	20241114	111049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9210	-50	5	-0.54	80675590	8734	16.54	9230	9570	9170	12030	6490	9260	9236.96	6.34	-1085	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1360	2.83	0.43	12	0.06	3252.00	21542.00	23300	20231107	-60.47	9130	20241113	0.88	18550	-50.35	20240102	9130	0.88	20241113	21200	-56.56	20231114	9130	0.88	20241113	3.81	N	298540	500	73 억	935766	N	N	0	N	N
96	20241114	101108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9260	0	3	0.00	13975700	1507	2.85	9230	9570	9220	12030	6490	9260	9273.86	6.34	356	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1367	2.85	0.43	12	0.01	3252.00	21542.00	23300	20231107	-60.26	9130	20241113	1.42	18550	-50.08	20240102	9130	1.42	20241113	21200	-56.32	20231114	9130	1.42	20241113	3.81	N	298540	500	73 억	935766	N	N	0	N	N
97	20241114	091043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9260	0	3	0.00	0	0	0.00	0	0	0	12030	6490	9260	0.00	6.34	0	9626	9442	9286	9102	8946	9365	9025	74	2770	500	6660	10	1	14765856	1367	2.85	0.43	12	0.00	3252.00	21542.00	23300	20231107	-60.26	9130	20241113	1.42	18550	-50.08	20240102	9130	1.42	20241113	21200	-56.32	20231114	9130	1.42	20241113	3.81	N	298540	500	73 억	935766	N	N	0	N	N
98	20241113	160714	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9260	-200	5	-2.11	474633750	51277	78.73	9350	9470	9130	12290	6630	9460	9256.24	6.33	2670	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1367	2.85	0.43	12	0.35	3252.00	21542.00	23300	20231106	-60.26	9130	20241113	1.42	18550	-50.08	20240102	9130	1.42	20241113	22250	-58.38	20231113	9130	1.42	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
99	20241113	150749	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9240	-220	5	-2.33	381295200	41160	63.19	9350	9470	9130	12290	6630	9460	9263.73	6.33	2261	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1364	2.84	0.43	12	0.28	3252.00	21542.00	23300	20231106	-60.34	9130	20241113	1.20	18550	-50.19	20240102	9130	1.20	20241113	22250	-58.47	20231113	9130	1.20	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
100	20241113	140745	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9320	-140	5	-1.48	357180480	38555	59.19	9350	9470	9130	12290	6630	9460	9264.18	6.33	2304	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1376	2.87	0.43	12	0.26	3252.00	21542.00	23300	20231106	-60.00	9130	20241113	2.08	18550	-49.76	20240102	9130	2.08	20241113	22250	-58.11	20231113	9130	2.08	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
101	20241113	130748	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9220	-240	5	-2.54	319114110	34449	52.89	9350	9470	9130	12290	6630	9460	9263.38	6.33	2973	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1361	2.84	0.43	12	0.23	3252.00	21542.00	23300	20231106	-60.43	9130	20241113	0.99	18550	-50.30	20240102	9130	0.99	20241113	22250	-58.56	20231113	9130	0.99	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
102	20241113	120736	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9250	-210	5	-2.22	221104710	23777	36.51	9350	9470	9200	12290	6630	9460	9299.10	6.33	2683	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1366	2.84	0.43	12	0.16	3252.00	21542.00	23300	20231106	-60.30	9200	20241113	0.54	18550	-50.13	20240102	9200	0.54	20241113	22250	-58.43	20231113	9200	0.54	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
103	20241113	110735	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9380	-80	5	-0.85	81892930	8745	13.43	9350	9470	9300	12290	6630	9460	9364.54	6.33	-1414	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1385	2.88	0.44	12	0.06	3252.00	21542.00	23300	20231106	-59.74	9300	20241113	0.86	18550	-49.43	20240102	9300	0.86	20241113	22250	-57.84	20231113	9300	0.86	20241113	3.75	N	298540	500	73 억	935059	N	N	1	N	N
104	20241113	100736	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9380	-80	5	-0.85	44924980	4788	7.35	9350	9470	9320	12290	6630	9460	9382.83	6.33	-996	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1385	2.88	0.44	12	0.03	3252.00	21542.00	23300	20231106	-59.74	9300	20241112	0.86	18550	-49.43	20240102	9300	0.86	20241112	22250	-57.84	20231113	9300	0.86	20241112	3.75	N	298540	500	73 억	935059	N	N	1	N	N
105	20241113	090725	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9440	-20	5	-0.21	14800120	1583	2.43	9350	9460	9340	12290	6630	9460	9349.41	6.33	632	9953	9706	9503	9256	9053	9605	9155	74	2830	500	6810	10	1	14765856	1394	2.90	0.44	12	0.01	3252.00	21542.00	23300	20231106	-59.48	9300	20241112	1.51	18550	-49.11	20240102	9300	1.51	20241112	22250	-57.57	20231113	9300	1.51	20241112	3.75	N	298540	500	73 억	935059	N	N	1	N	N
106	20241112	161012	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9460	-390	5	-3.96	614683930	65115	130.41	9560	9750	9300	12800	6900	9850	9439.78	6.41	-6795	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1397	2.91	0.44	12	0.44	3252.00	21542.00	23300	20231106	-59.40	9300	20241112	1.72	18550	-49.00	20240102	9300	1.72	20241112	22250	-57.48	20231113	9300	1.72	20241112	3.78	N	298540	500	73 억	946207	N	N	1	N	N
107	20241112	151023	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9340	-510	5	-5.18	521148840	55204	110.56	9560	9750	9300	12800	6900	9850	9440.42	6.41	-2754	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1379	2.87	0.43	12	0.37	3252.00	21542.00	23300	20231106	-59.91	9300	20241112	0.43	18550	-49.65	20240102	9300	0.43	20241112	22250	-58.02	20231113	9300	0.43	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
108	20241112	141027	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9370	-480	5	-4.87	481477960	50955	102.05	9560	9750	9300	12800	6900	9850	9449.08	6.41	-2289	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1384	2.88	0.43	12	0.35	3252.00	21542.00	23300	20231106	-59.79	9300	20241112	0.75	18550	-49.49	20240102	9300	0.75	20241112	22250	-57.89	20231113	9300	0.75	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
109	20241112	131032	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9360	-490	5	-4.97	408067350	43098	86.32	9560	9750	9300	12800	6900	9850	9468.36	6.41	-1413	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1382	2.88	0.43	12	0.29	3252.00	21542.00	23300	20231106	-59.83	9300	20241112	0.65	18550	-49.54	20240102	9300	0.65	20241112	22250	-57.93	20231113	9300	0.65	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
110	20241112	121024	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9440	-410	5	-4.16	324013890	34140	68.38	9560	9750	9300	12800	6900	9850	9490.74	6.41	-87	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1394	2.90	0.44	12	0.23	3252.00	21542.00	23300	20231106	-59.48	9300	20241112	1.51	18550	-49.11	20240102	9300	1.51	20241112	22250	-57.57	20231113	9300	1.51	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
111	20241112	111018	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9470	-380	5	-3.86	279515340	29433	58.95	9560	9750	9300	12800	6900	9850	9496.66	6.41	1749	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1398	2.91	0.44	12	0.20	3252.00	21542.00	23300	20231106	-59.36	9300	20241112	1.83	18550	-48.95	20240102	9300	1.83	20241112	22250	-57.44	20231113	9300	1.83	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
112	20241112	101018	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9450	-400	5	-4.06	246251110	25928	51.93	9560	9750	9300	12800	6900	9850	9497.50	6.41	2931	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1395	2.91	0.44	12	0.18	3252.00	21542.00	23300	20231106	-59.44	9300	20241112	1.61	18550	-49.06	20240102	9300	1.61	20241112	22250	-57.53	20231113	9300	1.61	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
113	20241112	091017	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9510	-340	5	-3.45	117389200	12277	24.59	9560	9750	9500	12800	6900	9850	9561.72	6.41	1614	10523	10186	9973	9636	9423	10080	9530	74	2950	500	7090	10	1	14765856	1404	2.92	0.44	12	0.08	3252.00	21542.00	23300	20231106	-59.18	9500	20241112	0.11	18550	-48.73	20240102	9500	0.11	20241112	22250	-57.26	20231113	9500	0.11	20241112	3.78	N	298540	500	73 억	946207	N	N	2	N	N
114	20241111	161009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	-490	5	-4.74	494008910	49894	126.63	10310	10310	9760	13440	7240	10340	9901.71	6.47	-8210	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1454	3.03	0.46	12	0.34	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	22250	-55.73	20231113	9560	3.03	20241023	3.79	N	298540	500	73 억	955334	N	N	2	N	N
115	20241111	151039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	-550	5	-5.32	452063940	45619	115.78	10310	10310	9760	13440	7240	10340	9909.55	6.47	-7067	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1446	3.01	0.45	12	0.31	3252.00	21542.00	23300	20231106	-57.98	9560	20241023	2.41	18550	-47.22	20240102	9560	2.41	20241023	22250	-56.00	20231113	9560	2.41	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
116	20241111	141024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9770	-570	5	-5.51	390357700	39323	99.80	10310	10310	9760	13440	7240	10340	9926.96	6.47	-5594	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1443	3.00	0.45	12	0.27	3252.00	21542.00	23300	20231106	-58.07	9560	20241023	2.20	18550	-47.33	20240102	9560	2.20	20241023	22250	-56.09	20231113	9560	2.20	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
117	20241111	131023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	-490	5	-4.74	301234870	30230	76.72	10310	10310	9830	13440	7240	10340	9964.77	6.47	-4470	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1454	3.03	0.46	12	0.20	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	22250	-55.73	20231113	9560	3.03	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
118	20241111	121018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	-430	5	-4.16	260191000	26074	66.17	10310	10310	9850	13440	7240	10340	9978.94	6.47	-2458	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1463	3.05	0.46	12	0.18	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	22250	-55.46	20231113	9560	3.66	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
119	20241111	111016	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9970	-370	5	-3.58	226927940	22726	57.68	10310	10310	9850	13440	7240	10340	9985.39	6.47	-1020	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1472	3.07	0.46	12	0.15	3252.00	21542.00	23300	20231106	-57.21	9560	20241023	4.29	18550	-46.25	20240102	9560	4.29	20241023	22250	-55.19	20231113	9560	4.29	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
120	20241111	101011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9970	-370	5	-3.58	125520210	12488	31.69	10310	10310	9940	13440	7240	10340	10051.27	6.47	-2834	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1472	3.07	0.46	12	0.08	3252.00	21542.00	23300	20231106	-57.21	9560	20241023	4.29	18550	-46.25	20240102	9560	4.29	20241023	22250	-55.19	20231113	9560	4.29	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
121	20241111	091007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10120	-220	5	-2.13	21178890	2076	5.27	10310	10310	10100	13440	7240	10340	10201.78	6.47	-658	10580	10460	10330	10210	10080	10395	10145	74	3100	500	7440	10	1	14765856	1494	3.11	0.47	12	0.01	3252.00	21542.00	23300	20231106	-56.57	9560	20241023	5.86	18550	-45.44	20240102	9560	5.86	20241023	22250	-54.52	20231113	9560	5.86	20241023	3.79	N	298540	500	73 억	955334	N	N	3	N	N
122	20241108	161003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10340	40	2	0.39	406800080	39340	89.10	10450	10450	10200	13390	7210	10300	10340.62	6.45	5861	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1527	3.18	0.48	12	0.27	3252.00	21542.00	23300	20231106	-55.62	9560	20241023	8.16	18550	-44.26	20240102	9560	8.16	20241023	22800	-54.65	20231108	9560	8.16	20241023	3.78	N	298540	500	73 억	951721	N	N	3	N	N
123	20241108	151011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	0	3	0.00	396533050	38345	86.85	10450	10450	10200	13390	7210	10300	10341.19	6.45	5719	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1521	3.17	0.48	12	0.26	3252.00	21542.00	23300	20231106	-55.79	9560	20241023	7.74	18550	-44.47	20240102	9560	7.74	20241023	22800	-54.82	20231108	9560	7.74	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
124	20241108	141009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	0	3	0.00	325371680	31461	71.26	10450	10450	10200	13390	7210	10300	10342.06	6.45	6650	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1521	3.17	0.48	12	0.21	3252.00	21542.00	23300	20231106	-55.79	9560	20241023	7.74	18550	-44.47	20240102	9560	7.74	20241023	22800	-54.82	20231108	9560	7.74	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
125	20241108	131011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10360	60	2	0.58	169259570	16384	37.11	10450	10450	10200	13390	7210	10300	10330.78	6.45	2257	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1530	3.19	0.48	12	0.11	3252.00	21542.00	23300	20231106	-55.54	9560	20241023	8.37	18550	-44.15	20240102	9560	8.37	20241023	22800	-54.56	20231108	9560	8.37	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
126	20241108	121011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10350	50	2	0.49	117773230	11404	25.83	10450	10450	10200	13390	7210	10300	10327.36	6.45	1047	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1528	3.18	0.48	12	0.08	3252.00	21542.00	23300	20231106	-55.58	9560	20241023	8.26	18550	-44.20	20240102	9560	8.26	20241023	22800	-54.61	20231108	9560	8.26	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
127	20241108	111009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10270	-30	5	-0.29	82466260	7982	18.08	10450	10450	10200	13390	7210	10300	10331.53	6.45	68	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1516	3.16	0.48	12	0.05	3252.00	21542.00	23300	20231106	-55.92	9560	20241023	7.43	18550	-44.64	20240102	9560	7.43	20241023	22800	-54.96	20231108	9560	7.43	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
128	20241108	101018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10340	40	2	0.39	47997910	4632	10.49	10450	10450	10200	13390	7210	10300	10362.24	6.45	-32	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1527	3.18	0.48	12	0.03	3252.00	21542.00	23300	20231106	-55.62	9560	20241023	8.16	18550	-44.26	20240102	9560	8.16	20241023	22800	-54.65	20231108	9560	8.16	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
129	20241108	091004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	80	2	0.78	19852490	1909	4.32	10450	10450	10200	13390	7210	10300	10399.42	6.45	-272	10633	10466	10233	10066	9833	10550	10150	74	3090	500	7410	10	1	14765856	1533	3.19	0.48	12	0.01	3252.00	21542.00	23300	20231106	-55.45	9560	20241023	8.58	18550	-44.04	20240102	9560	8.58	20241023	22800	-54.47	20231108	9560	8.58	20241023	3.78	N	298540	500	73 억	951721	N	N	1	N	N
130	20241107	161002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	90	2	0.88	451223550	44101	79.40	10210	10400	10000	13270	7150	10210	10231.34	6.41	5371	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1521	3.17	0.48	12	0.30	3252.00	21542.00	23300	20231106	-55.79	9560	20241023	7.74	18550	-44.47	20240102	9560	7.74	20241023	23300	-55.79	20231107	9560	7.74	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
131	20241107	151008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10330	120	2	1.18	431196440	42157	75.90	10210	10400	10000	13270	7150	10210	10228.35	6.41	5388	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1525	3.18	0.48	12	0.29	3252.00	21542.00	23300	20231106	-55.67	9560	20241023	8.05	18550	-44.31	20240102	9560	8.05	20241023	23300	-55.67	20231107	9560	8.05	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
132	20241107	141012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	170	2	1.67	401378050	39268	70.70	10210	10400	10000	13270	7150	10210	10221.50	6.41	4356	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1533	3.19	0.48	12	0.27	3252.00	21542.00	23300	20231106	-55.45	9560	20241023	8.58	18550	-44.04	20240102	9560	8.58	20241023	23300	-55.45	20231107	9560	8.58	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
133	20241107	131012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10240	30	2	0.29	304536530	29887	53.81	10210	10360	10000	13270	7150	10210	10189.60	6.41	6761	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1512	3.15	0.48	12	0.20	3252.00	21542.00	23300	20231106	-56.05	9560	20241023	7.11	18550	-44.80	20240102	9560	7.11	20241023	23300	-56.05	20231107	9560	7.11	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
134	20241107	121006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10270	60	2	0.59	284901440	27966	50.35	10210	10360	10000	13270	7150	10210	10187.42	6.41	6653	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1516	3.16	0.48	12	0.19	3252.00	21542.00	23300	20231106	-55.92	9560	20241023	7.43	18550	-44.64	20240102	9560	7.43	20241023	23300	-55.92	20231107	9560	7.43	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
135	20241107	111002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	90	2	0.88	248199530	24396	43.92	10210	10360	10000	13270	7150	10210	10173.78	6.41	7057	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1521	3.17	0.48	12	0.17	3252.00	21542.00	23300	20231106	-55.79	9560	20241023	7.74	18550	-44.47	20240102	9560	7.74	20241023	23300	-55.79	20231107	9560	7.74	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
136	20241107	101004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10120	-90	5	-0.88	141675620	14011	25.23	10210	10300	10000	13270	7150	10210	10111.74	6.41	2230	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1494	3.11	0.47	12	0.09	3252.00	21542.00	23300	20231106	-56.57	9560	20241023	5.86	18550	-45.44	20240102	9560	5.86	20241023	23300	-56.57	20231107	9560	5.86	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
137	20241107	091005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10150	-60	5	-0.59	45303850	4439	7.99	10210	10300	10130	13270	7150	10210	10205.87	6.41	-76	10523	10366	10093	9936	9663	10445	10015	74	3060	500	7350	10	1	14765856	1499	3.12	0.47	12	0.03	3252.00	21542.00	23300	20231106	-56.44	9560	20241023	6.17	18550	-45.28	20240102	9560	6.17	20241023	23300	-56.44	20231107	9560	6.17	20241023	3.80	N	298540	500	73 억	946258	N	N	1	N	N
138	20241106	161014	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10210	180	2	1.79	556195200	55332	191.79	10120	10250	9820	13030	7030	10030	10051.82	6.53	-17280	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1508	3.14	0.47	12	0.37	3252.00	21542.00	23300	20231106	-56.18	9560	20241023	6.80	18550	-44.96	20240102	9560	6.80	20241023	23300	-56.18	20231106	9560	6.80	20241023	3.84	N	298540	500	73 억	964154	N	N	1	N	N
139	20241106	151044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10240	210	2	2.09	494971960	49344	171.03	10120	10250	9820	13030	7030	10030	10031.05	6.53	-15618	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1512	3.15	0.48	12	0.33	3252.00	21542.00	23300	20231106	-56.05	9560	20241023	7.11	18550	-44.80	20240102	9560	7.11	20241023	23300	-56.05	20231106	9560	7.11	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
140	20241106	141033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9890	-140	5	-1.40	189761360	19032	65.97	10120	10120	9820	13030	7030	10030	9970.65	6.53	-9114	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1460	3.04	0.46	12	0.13	3252.00	21542.00	23300	20231106	-57.55	9560	20241023	3.45	18550	-46.68	20240102	9560	3.45	20241023	23300	-57.55	20231106	9560	3.45	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
141	20241106	131044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	-200	5	-1.99	157264640	15742	54.56	10120	10120	9830	13030	7030	10030	9990.13	6.53	-8598	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1451	3.02	0.46	12	0.11	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
142	20241106	121010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9970	-60	5	-0.60	106533130	10621	36.81	10120	10120	9940	13030	7030	10030	10030.42	6.53	-5418	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1472	3.07	0.46	12	0.07	3252.00	21542.00	23300	20231106	-57.21	9560	20241023	4.29	18550	-46.25	20240102	9560	4.29	20241023	23300	-57.21	20231106	9560	4.29	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
143	20241106	111015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10020	-10	5	-0.10	82887300	8256	28.62	10120	10120	9940	13030	7030	10030	10039.64	6.53	-4798	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1480	3.08	0.47	12	0.06	3252.00	21542.00	23300	20231106	-57.00	9560	20241023	4.81	18550	-45.98	20240102	9560	4.81	20241023	23300	-57.00	20231106	9560	4.81	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
144	20241106	101021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	-40	5	-0.40	60319620	6003	20.81	10120	10120	9940	13030	7030	10030	10048.25	6.53	-4800	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1475	3.07	0.46	12	0.04	3252.00	21542.00	23300	20231106	-57.12	9560	20241023	4.50	18550	-46.15	20240102	9560	4.50	20241023	23300	-57.12	20231106	9560	4.50	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
145	20241106	091015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10040	10	2	0.10	15429180	1528	5.30	10120	10120	10030	13030	7030	10030	10097.63	6.53	-1338	10283	10156	10053	9926	9823	10220	9990	74	3000	500	7220	10	1	14765856	1482	3.09	0.47	12	0.01	3252.00	21542.00	23300	20231106	-56.91	9560	20241023	5.02	18550	-45.88	20240102	9560	5.02	20241023	23300	-56.91	20231106	9560	5.02	20241023	3.84	N	298540	500	73 억	964154	N	N	2	N	N
146	20241105	160945	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10030	120	2	1.21	290127000	28850	85.83	10000	10180	9950	12880	6940	9910	10056.43	6.50	5736	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1481	3.08	0.47	12	0.20	3252.00	21542.00	23300	20231106	-56.95	9560	20241023	4.92	18550	-45.93	20240102	9560	4.92	20241023	23300	-56.95	20231106	9560	4.92	20241023	3.83	N	298540	500	73 억	959817	N	N	2	N	N
147	20241105	151007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10040	130	2	1.31	283033250	28143	83.73	10000	10180	9950	12880	6940	9910	10056.97	6.50	6045	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1482	3.09	0.47	12	0.19	3252.00	21542.00	23300	20231106	-56.91	9560	20241023	5.02	18550	-45.88	20240102	9560	5.02	20241023	23300	-56.91	20231106	9560	5.02	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
148	20241105	141000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10050	140	2	1.41	260445210	25893	77.04	10000	10180	9950	12880	6940	9910	10058.52	6.50	5720	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1484	3.09	0.47	12	0.18	3252.00	21542.00	23300	20231106	-56.87	9560	20241023	5.13	18550	-45.82	20240102	9560	5.13	20241023	23300	-56.87	20231106	9560	5.13	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
149	20241105	131008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10080	170	2	1.72	236409970	23497	69.91	10000	10180	9950	12880	6940	9910	10061.28	6.50	4360	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1488	3.10	0.47	12	0.16	3252.00	21542.00	23300	20231106	-56.74	9560	20241023	5.44	18550	-45.66	20240102	9560	5.44	20241023	23300	-56.74	20231106	9560	5.44	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
150	20241105	120957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	80	2	0.81	172096130	17125	50.95	10000	10180	9950	12880	6940	9910	10049.41	6.50	6115	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1475	3.07	0.46	12	0.12	3252.00	21542.00	23300	20231106	-57.12	9560	20241023	4.50	18550	-46.15	20240102	9560	4.50	20241023	23300	-57.12	20231106	9560	4.50	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
151	20241105	110945	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	80	2	0.81	154522980	15364	45.71	10000	10180	9950	12880	6940	9910	10057.47	6.50	5795	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1475	3.07	0.46	12	0.10	3252.00	21542.00	23300	20231106	-57.12	9560	20241023	4.50	18550	-46.15	20240102	9560	4.50	20241023	23300	-57.12	20231106	9560	4.50	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
152	20241105	100955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10050	140	2	1.41	103786670	10287	30.61	10000	10180	10000	12880	6940	9910	10089.11	6.50	4232	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1484	3.09	0.47	12	0.07	3252.00	21542.00	23300	20231106	-56.87	9560	20241023	5.13	18550	-45.82	20240102	9560	5.13	20241023	23300	-56.87	20231106	9560	5.13	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
153	20241105	090950	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10160	250	2	2.52	46533460	4612	13.72	10000	10180	10000	12880	6940	9910	10089.65	6.50	2745	10170	10040	9880	9750	9590	9960	9670	74	2970	500	7130	10	1	14765856	1500	3.12	0.47	12	0.03	3252.00	21542.00	23300	20231106	-56.39	9560	20241023	6.28	18550	-45.23	20240102	9560	6.28	20241023	23300	-56.39	20231106	9560	6.28	20241023	3.83	N	298540	500	73 억	959817	N	N	0	N	N
154	20241104	160944	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	60	2	0.61	328948400	33212	145.68	9940	10010	9720	12800	6900	9850	9904.50	6.55	-7765	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1463	3.05	0.46	12	0.22	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	23300	-57.47	20231106	9560	3.66	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
155	20241104	151004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	140	2	1.42	312428830	31551	138.39	9940	10010	9720	12800	6900	9850	9902.34	6.55	-8081	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1475	3.07	0.46	12	0.21	3252.00	21542.00	23300	20231106	-57.12	9560	20241023	4.50	18550	-46.15	20240102	9560	4.50	20241023	23300	-57.12	20231106	9560	4.50	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
156	20241104	140945	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10000	150	2	1.52	286241560	28929	126.89	9940	10000	9720	12800	6900	9850	9894.62	6.55	-7947	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1477	3.08	0.46	12	0.20	3252.00	21542.00	23300	20231106	-57.08	9560	20241023	4.60	18550	-46.09	20240102	9560	4.60	20241023	23300	-57.08	20231106	9560	4.60	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
157	20241104	130916	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	90	2	0.91	230622450	23347	102.41	9940	9970	9720	12800	6900	9850	9878.03	6.55	-5764	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1468	3.06	0.46	12	0.16	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
158	20241104	120931	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9880	30	2	0.30	164862650	16727	73.37	9940	9950	9720	12800	6900	9850	9856.08	6.55	-4278	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1459	3.04	0.46	12	0.11	3252.00	21542.00	23300	20231106	-57.60	9560	20241023	3.35	18550	-46.74	20240102	9560	3.35	20241023	23300	-57.60	20231106	9560	3.35	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
159	20241104	110924	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	-30	5	-0.30	133124040	13501	59.22	9940	9950	9720	12800	6900	9850	9860.31	6.55	-4515	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1450	3.02	0.46	12	0.09	3252.00	21542.00	23300	20231106	-57.85	9560	20241023	2.72	18550	-47.06	20240102	9560	2.72	20241023	23300	-57.85	20231106	9560	2.72	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
160	20241104	100914	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9770	-80	5	-0.81	36134500	3694	16.20	9940	9950	9720	12800	6900	9850	9781.94	6.55	-898	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1443	3.00	0.45	12	0.03	3252.00	21542.00	23300	20231106	-58.07	9560	20241023	2.20	18550	-47.33	20240102	9560	2.20	20241023	23300	-58.07	20231106	9560	2.20	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
161	20241104	090928	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	90	2	0.91	4721060	476	2.09	9940	9950	9790	12800	6900	9850	9918.19	6.55	-176	10103	9976	9863	9736	9623	10040	9800	74	2950	500	7090	10	1	14765856	1468	3.06	0.46	12	0.00	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.84	N	298540	500	73 억	967230	N	N	43	N	N
162	20241101	160856	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	-110	5	-1.10	223427850	22675	40.25	9800	9990	9750	12940	6980	9960	9853.54	6.57	-2175	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1454	3.03	0.46	12	0.15	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	23300	-57.73	20231106	9560	3.03	20241023	3.86	N	298540	500	73 억	970717	N	N	43	N	N
163	20241101	150915	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9860	-100	5	-1.00	190714080	19356	34.36	9800	9990	9750	12940	6980	9960	9852.97	6.57	-1812	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1456	3.03	0.46	12	0.13	3252.00	21542.00	23300	20231106	-57.68	9560	20241023	3.14	18550	-46.85	20240102	9560	3.14	20241023	23300	-57.68	20231106	9560	3.14	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
164	20241101	140840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	-20	5	-0.20	124372800	12666	22.48	9800	9990	9750	12940	6980	9960	9819.42	6.57	-640	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1468	3.06	0.46	12	0.09	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
165	20241101	131042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	-140	5	-1.41	103988610	10606	18.83	9800	9920	9750	12940	6980	9960	9804.70	6.57	-402	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1450	3.02	0.46	12	0.07	3252.00	21542.00	23300	20231106	-57.85	9560	20241023	2.72	18550	-47.06	20240102	9560	2.72	20241023	23300	-57.85	20231106	9560	2.72	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
166	20241101	121042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9800	-160	5	-1.61	95418320	9733	17.28	9800	9920	9750	12940	6980	9960	9803.59	6.57	-687	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1447	3.01	0.45	12	0.07	3252.00	21542.00	23300	20231106	-57.94	9560	20241023	2.51	18550	-47.17	20240102	9560	2.51	20241023	23300	-57.94	20231106	9560	2.51	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
167	20241101	111039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9810	-150	5	-1.51	88050210	8982	15.94	9800	9920	9750	12940	6980	9960	9802.96	6.57	-1088	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1449	3.02	0.46	12	0.06	3252.00	21542.00	23300	20231106	-57.90	9560	20241023	2.62	18550	-47.12	20240102	9560	2.62	20241023	23300	-57.90	20231106	9560	2.62	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
168	20241101	101040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9770	-190	5	-1.91	66749160	6816	12.10	9800	9920	9750	12940	6980	9960	9793.01	6.57	-988	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1443	3.00	0.45	12	0.05	3252.00	21542.00	23300	20231106	-58.07	9560	20241023	2.20	18550	-47.33	20240102	9560	2.20	20241023	23300	-58.07	20231106	9560	2.20	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N
169	20241101	091037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9840	-120	5	-1.20	23529610	2397	4.25	9800	9920	9780	12940	6980	9960	9816.27	6.57	-587	10386	10172	9916	9702	9446	10280	9810	74	2980	500	7170	10	1	14765856	1453	3.03	0.46	12	0.02	3252.00	21542.00	23300	20231106	-57.77	9560	20241023	2.93	18550	-46.95	20240102	9560	2.93	20241023	23300	-57.77	20231106	9560	2.93	20241023	3.86	N	298540	500	73 억	970717	N	N	57	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History