KissMeData/083550/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

47 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	20241120	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	-25	5	-0.83	21410445	7123	31.88	3030	3030	2990	3930	2120	3025	3005.82	0.70	-317	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	371	-10.17	0.28	12	0.06	-295.00	10563.00	5521	20231127	-45.66	2940	20241114	2.04	5500	-45.45	20240819	2940	2.04	20241114	5800	-48.28	20231127	2940	2.04	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
3	20241120	150700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3020	-5	5	-0.17	21068385	7009	31.37	3030	3030	2990	3930	2120	3025	3005.90	0.70	-223	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	374	-10.24	0.29	12	0.06	-295.00	10563.00	5521	20231127	-45.30	2940	20241114	2.72	5500	-45.09	20240819	2940	2.72	20241114	5800	-47.93	20231127	2940	2.72	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
4	20241120	140701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	-25	5	-0.83	18415345	6126	27.42	3030	3030	2990	3930	2120	3025	3006.10	0.70	-940	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	371	-10.17	0.28	12	0.05	-295.00	10563.00	5521	20231127	-45.66	2940	20241114	2.04	5500	-45.45	20240819	2940	2.04	20241114	5800	-48.28	20231127	2940	2.04	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
5	20241120	130702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3010	-15	5	-0.50	11336370	3776	16.90	3030	3030	2990	3930	2120	3025	3002.22	0.70	-954	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.03	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
6	20241120	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3010	-15	5	-0.50	10956500	3650	16.34	3030	3030	2990	3930	2120	3025	3001.78	0.70	-953	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.03	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
7	20241120	110702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3015	-10	5	-0.33	10639950	3545	15.87	3030	3030	2990	3930	2120	3025	3001.40	0.70	-1008	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.03	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
8	20241120	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2990	-35	5	-1.16	9816855	3272	14.64	3030	3030	2990	3930	2120	3025	3000.26	0.70	-966	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	370	-10.14	0.28	12	0.03	-295.00	10563.00	5521	20231127	-45.84	2940	20241114	1.70	5500	-45.64	20240819	2940	1.70	20241114	5800	-48.45	20231127	2940	1.70	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
9	20241120	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	0	3	0.00	84705	28	0.13	3030	3030	3025	3930	2120	3025	3025.18	0.70	-27	3075	3050	3025	3000	2975	3062	3012	62	905	500	1870	5	1	12374226	374	-10.25	0.29	12	0.00	-295.00	10563.00	5521	20231127	-45.21	2940	20241114	2.89	5500	-45.00	20240819	2940	2.89	20241114	5800	-47.84	20231127	2940	2.89	20241114	2.07	N	083550	500	61 억	87024	N	N	N	N
10	20241119	160624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	-5	5	-0.17	66628660	22143	170.37	3020	3050	3000	3935	2125	3030	3009.01	0.71	-1066	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	374	-10.25	0.29	12	0.18	-295.00	10563.00	5521	20231127	-45.21	2940	20241114	2.89	5500	-45.00	20240819	2940	2.89	20241114	5800	-47.84	20231127	2940	2.89	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
11	20241119	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	-5	5	-0.17	63685890	21166	162.85	3020	3050	3000	3935	2125	3030	3008.88	0.71	-1047	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	374	-10.25	0.29	12	0.17	-295.00	10563.00	5521	20231127	-45.21	2940	20241114	2.89	5500	-45.00	20240819	2940	2.89	20241114	5800	-47.84	20231127	2940	2.89	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
12	20241119	140633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3015	-15	5	-0.50	39239240	13027	100.23	3020	3050	3000	3935	2125	3030	3012.15	0.71	-989	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.11	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
13	20241119	130635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3010	-20	5	-0.66	38698770	12848	98.85	3020	3050	3000	3935	2125	3030	3012.05	0.71	-979	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.10	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
14	20241119	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3020	-10	5	-0.33	35739245	11868	91.31	3020	3050	3000	3935	2125	3030	3011.40	0.71	-1069	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	374	-10.24	0.29	12	0.10	-295.00	10563.00	5521	20231127	-45.30	2940	20241114	2.72	5500	-45.09	20240819	2940	2.72	20241114	5800	-47.93	20231127	2940	2.72	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
15	20241119	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3015	-15	5	-0.50	28838685	9575	73.67	3020	3050	3000	3935	2125	3030	3011.87	0.71	-1059	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.08	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
16	20241119	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	-30	5	-0.99	11028155	3665	28.20	3020	3050	3000	3935	2125	3030	3009.05	0.71	-909	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	371	-10.17	0.28	12	0.03	-295.00	10563.00	5521	20231127	-45.66	2940	20241114	2.04	5500	-45.45	20240819	2940	2.04	20241114	5800	-48.28	20231127	2940	2.04	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
17	20241119	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	-5	5	-0.17	2419290	801	6.16	3020	3025	3020	3935	2125	3030	3020.34	0.71	-95	3106	3067	3046	3007	2986	3057	2997	62	905	500	1870	5	1	12374226	374	-10.25	0.29	12	0.01	-295.00	10563.00	5521	20231127	-45.21	2940	20241114	2.89	5500	-45.00	20240819	2940	2.89	20241114	5800	-47.84	20231127	2940	2.89	20241114	2.08	N	083550	500	61 억	88090	N	N	N	N
18	20241118	160628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3030	-25	5	-0.82	39637530	12947	67.64	3070	3085	3025	3970	2140	3055	3061.56	0.68	3312	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	375	-10.27	0.29	12	0.10	-295.00	10563.00	5521	20231127	-45.12	2940	20241114	3.06	5500	-44.91	20240819	2940	3.06	20241114	5800	-47.76	20231127	2940	3.06	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
19	20241118	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-5	5	-0.16	38413440	12543	65.53	3070	3085	3035	3970	2140	3055	3062.54	0.68	3458	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	377	-10.34	0.29	12	0.10	-295.00	10563.00	5521	20231127	-44.76	2940	20241114	3.74	5500	-44.55	20240819	2940	3.74	20241114	5800	-47.41	20231127	2940	3.74	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
20	20241118	140637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-5	5	-0.16	31434265	10249	53.54	3070	3085	3040	3970	2140	3055	3067.06	0.68	3985	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	377	-10.34	0.29	12	0.08	-295.00	10563.00	5521	20231127	-44.76	2940	20241114	3.74	5500	-44.55	20240819	2940	3.74	20241114	5800	-47.41	20231127	2940	3.74	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
21	20241118	130633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	15	2	0.49	30181560	9839	51.40	3070	3085	3040	3970	2140	3055	3067.54	0.68	4344	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.08	-295.00	10563.00	5521	20231127	-44.39	2940	20241114	4.42	5500	-44.18	20240819	2940	4.42	20241114	5800	-47.07	20231127	2940	4.42	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
22	20241118	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3060	5	2	0.16	26311420	8573	44.79	3070	3085	3040	3970	2140	3055	3069.10	0.68	4349	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	379	-10.37	0.29	12	0.07	-295.00	10563.00	5521	20231127	-44.58	2940	20241114	4.08	5500	-44.36	20240819	2940	4.08	20241114	5800	-47.24	20231127	2940	4.08	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
23	20241118	110635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	15	2	0.49	25562930	8329	43.51	3070	3085	3040	3970	2140	3055	3069.15	0.68	4363	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.07	-295.00	10563.00	5521	20231127	-44.39	2940	20241114	4.42	5500	-44.18	20240819	2940	4.42	20241114	5800	-47.07	20231127	2940	4.42	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
24	20241118	100629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	15	2	0.49	22725085	7404	38.68	3070	3085	3040	3970	2140	3055	3069.30	0.68	4451	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.06	-295.00	10563.00	5521	20231127	-44.39	2940	20241114	4.42	5500	-44.18	20240819	2940	4.42	20241114	5800	-47.07	20231127	2940	4.42	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
25	20241118	090627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	0	3	0.00	1631085	534	2.79	3070	3070	3040	3970	2140	3055	3054.47	0.68	-59	3148	3101	3028	2981	2908	3065	2945	62	915	500	1890	5	1	12374226	378	-10.36	0.29	12	0.00	-295.00	10563.00	5521	20231127	-44.67	2940	20241114	3.91	5500	-44.45	20240819	2940	3.91	20241114	5800	-47.33	20231127	2940	3.91	20241114	2.08	N	083550	500	61 억	84569	N	N	N	N
26	20241115	160648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	45	2	1.50	57360980	19132	106.14	3060	3075	2955	3910	2110	3010	2998.17	0.70	-2297	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	378	-10.36	0.29	12	0.15	-295.00	10563.00	5521	20231127	-44.67	2940	20241114	3.91	5500	-44.45	20240819	2940	3.91	20241114	5800	-47.33	20231127	2940	3.91	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
27	20241115	150706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	45	2	1.50	56301030	18785	104.21	3060	3075	2955	3910	2110	3010	2997.13	0.70	-2247	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	378	-10.36	0.29	12	0.15	-295.00	10563.00	5521	20231127	-44.67	2940	20241114	3.91	5500	-44.45	20240819	2940	3.91	20241114	5800	-47.33	20231127	2940	3.91	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
28	20241115	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	40	2	1.33	54510190	18197	100.95	3060	3075	2955	3910	2110	3010	2995.56	0.70	-2435	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	377	-10.34	0.29	12	0.15	-295.00	10563.00	5521	20231127	-44.76	2940	20241114	3.74	5500	-44.55	20240819	2940	3.74	20241114	5800	-47.41	20231127	2940	3.74	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
29	20241115	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3045	35	2	1.16	44296470	14858	82.43	3060	3060	2955	3910	2110	3010	2981.32	0.70	-2142	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	377	-10.32	0.29	12	0.12	-295.00	10563.00	5521	20231127	-44.85	2940	20241114	3.57	5500	-44.64	20240819	2940	3.57	20241114	5800	-47.50	20231127	2940	3.57	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
30	20241115	120704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	-10	5	-0.33	40294395	13525	75.03	3060	3060	2955	3910	2110	3010	2979.25	0.70	-2186	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	371	-10.17	0.28	12	0.11	-295.00	10563.00	5521	20231127	-45.66	2940	20241114	2.04	5500	-45.45	20240819	2940	2.04	20241114	5800	-48.28	20231127	2940	2.04	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
31	20241115	110646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2980	-30	5	-1.00	31089405	10441	57.92	3060	3060	2955	3910	2110	3010	2977.63	0.70	-2658	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	369	-10.10	0.28	12	0.08	-295.00	10563.00	5521	20231127	-46.02	2940	20241114	1.36	5500	-45.82	20240819	2940	1.36	20241114	5800	-48.62	20231127	2940	1.36	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
32	20241115	100647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2960	-50	5	-1.66	25786750	8651	47.99	3060	3060	2955	3910	2110	3010	2980.78	0.70	-2378	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	366	-10.03	0.28	12	0.07	-295.00	10563.00	5521	20231127	-46.39	2940	20241114	0.68	5500	-46.18	20240819	2940	0.68	20241114	5800	-48.97	20231127	2940	0.68	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
33	20241115	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	-10	5	-0.33	1106105	367	2.04	3060	3060	2990	3910	2110	3010	3013.91	0.70	-170	3143	3076	3008	2941	2873	3077	2942	62	900	500	1860	5	1	12374226	371	-10.17	0.28	12	0.00	-295.00	10563.00	5521	20231127	-45.66	2940	20241114	2.04	5500	-45.45	20240819	2940	2.04	20241114	5800	-48.28	20231127	2940	2.04	20241114	2.07	N	083550	500	61 억	86734	N	N	N	N
34	20241114	160641	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3010	-10	5	-0.33	49920220	16543	44.99	3010	3075	2940	3925	2115	3020	3017.60	0.69	1482	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.13	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
35	20241114	150644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3015	-5	5	-0.17	36604715	12121	32.96	3010	3075	2940	3925	2115	3020	3019.94	0.69	1398	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.10	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
36	20241114	140640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3010	-10	5	-0.33	31191515	10325	28.08	3010	3075	2940	3925	2115	3020	3020.97	0.69	1407	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.08	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
37	20241114	130641	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3015	-5	5	-0.17	22044555	7292	19.83	3010	3075	2940	3925	2115	3020	3023.12	0.69	1129	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.06	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
38	20241114	120640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3015	-5	5	-0.17	21036070	6958	18.92	3010	3075	2940	3925	2115	3020	3023.29	0.69	1115	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	373	-10.22	0.29	12	0.06	-295.00	10563.00	5521	20231127	-45.39	2940	20241114	2.55	5500	-45.18	20240819	2940	2.55	20241114	5800	-48.02	20231127	2940	2.55	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
39	20241114	110640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3060	40	2	1.32	9957480	3303	8.98	3010	3075	2940	3925	2115	3020	3014.68	0.69	1131	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	379	-10.37	0.29	12	0.03	-295.00	10563.00	5521	20231127	-44.58	2940	20241114	4.08	5500	-44.36	20240819	2940	4.08	20241114	5800	-47.24	20231127	2940	4.08	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
40	20241114	100700	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3010	-10	5	-0.33	4156190	1389	3.78	3010	3020	2940	3925	2115	3020	2992.22	0.69	149	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	372	-10.20	0.28	12	0.01	-295.00	10563.00	5521	20231127	-45.48	2940	20241114	2.38	5500	-45.27	20240819	2940	2.38	20241114	5800	-48.10	20231127	2940	2.38	20241114	2.10	N	083550	500	61 억	85256	N	N	N	N
41	20241114	090636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	0.69	0	3063	3041	3023	3001	2983	3052	3012	62	905	500	1870	5	1	12374226	374	-10.24	0.29	12	0.00	-295.00	10563.00	5521	20231127	-45.30	3005	20241113	0.50	5500	-45.09	20240819	3005	0.50	20241113	5800	-47.93	20231127	3005	0.50	20241113	2.10	N	083550	500	61 억	85256	N	N	N	N
42	20241113	160358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3020	-25	5	-0.82	110654875	36591	73.53	3010	3045	3005	3955	2135	3045	3024.10	0.70	-1726	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.24	0.29	12	0.30	-295.00	10563.00	5521	20231127	-45.30	3005	20241113	0.50	5500	-45.09	20240819	3005	0.50	20241113	5800	-47.93	20231127	3005	0.50	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
43	20241113	150421	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3020	-25	5	-0.82	90658960	30000	60.28	3010	3045	3005	3955	2135	3045	3021.97	0.70	-764	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.24	0.29	12	0.24	-295.00	10563.00	5521	20231127	-45.30	3005	20241113	0.50	5500	-45.09	20240819	3005	0.50	20241113	5800	-47.93	20231127	3005	0.50	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
44	20241113	140417	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3025	-20	5	-0.66	53854105	17819	35.81	3010	3045	3005	3955	2135	3045	3022.29	0.70	-211	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.25	0.29	12	0.14	-295.00	10563.00	5521	20231127	-45.21	3005	20241113	0.67	5500	-45.00	20240819	3005	0.67	20241113	5800	-47.84	20231127	3005	0.67	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
45	20241113	130415	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3020	-25	5	-0.82	43478590	14389	28.91	3010	3045	3005	3955	2135	3045	3021.65	0.70	-160	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.24	0.29	12	0.12	-295.00	10563.00	5521	20231127	-45.30	3005	20241113	0.50	5500	-45.09	20240819	3005	0.50	20241113	5800	-47.93	20231127	3005	0.50	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
46	20241113	120413	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3020	-25	5	-0.82	39676100	13131	26.39	3010	3045	3005	3955	2135	3045	3021.56	0.70	-110	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.24	0.29	12	0.11	-295.00	10563.00	5521	20231127	-45.30	3005	20241113	0.50	5500	-45.09	20240819	3005	0.50	20241113	5800	-47.93	20231127	3005	0.50	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
47	20241113	110411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3030	-15	5	-0.49	24100110	7975	16.02	3010	3045	3005	3955	2135	3045	3021.96	0.70	-461	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	375	-10.27	0.29	12	0.06	-295.00	10563.00	5521	20231127	-45.12	3005	20241113	0.83	5500	-44.91	20240819	3005	0.83	20241113	5800	-47.76	20231127	3005	0.83	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
48	20241113	100412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3025	-20	5	-0.66	12166065	4020	8.08	3010	3045	3005	3955	2135	3045	3026.38	0.70	20	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	374	-10.25	0.29	12	0.03	-295.00	10563.00	5521	20231127	-45.21	3005	20241113	0.67	5500	-45.00	20240819	3005	0.67	20241113	5800	-47.84	20231127	3005	0.67	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
49	20241113	090405	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3045	0	3	0.00	3091370	1027	2.06	3010	3045	3010	3955	2135	3045	3010.10	0.70	333	3175	3110	3060	2995	2945	3085	2970	62	910	500	1880	5	1	12374226	377	-10.32	0.29	12	0.01	-295.00	10563.00	5521	20231127	-44.85	3010	20241113	1.16	5500	-44.64	20240819	3010	1.16	20241113	5800	-47.50	20231127	3010	1.16	20241113	2.07	N	083550	500	61 억	86982	N	N	N	N
50	20241112	160618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3045	-75	5	-2.40	151465015	49752	118.25	3100	3125	3010	4055	2185	3120	3044.40	0.75	-6206	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	377	-10.32	0.29	12	0.40	-295.00	10563.00	5521	20231127	-44.85	3010	20241112	1.16	5500	-44.64	20240819	3010	1.16	20241112	5800	-47.50	20231127	3010	1.16	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
51	20241112	150622	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3055	-65	5	-2.08	147015935	48291	114.77	3100	3125	3010	4055	2185	3120	3044.38	0.75	-5579	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	378	-10.36	0.29	12	0.39	-295.00	10563.00	5521	20231127	-44.67	3010	20241112	1.50	5500	-44.45	20240819	3010	1.50	20241112	5800	-47.33	20231127	3010	1.50	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
52	20241112	140630	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3025	-95	5	-3.04	120868405	39694	94.34	3100	3125	3010	4055	2185	3120	3045.00	0.75	-4973	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	374	-10.25	0.29	12	0.32	-295.00	10563.00	5521	20231127	-45.21	3010	20241112	0.50	5500	-45.00	20240819	3010	0.50	20241112	5800	-47.84	20231127	3010	0.50	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
53	20241112	130626	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3035	-85	5	-2.72	96870165	31770	75.51	3100	3125	3010	4055	2185	3120	3049.11	0.75	-4388	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	376	-10.29	0.29	12	0.26	-295.00	10563.00	5521	20231127	-45.03	3010	20241112	0.83	5500	-44.82	20240819	3010	0.83	20241112	5800	-47.67	20231127	3010	0.83	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
54	20241112	120625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3050	-70	5	-2.24	72843060	23861	56.71	3100	3125	3010	4055	2185	3120	3052.81	0.75	-842	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	377	-10.34	0.29	12	0.19	-295.00	10563.00	5521	20231127	-44.76	3010	20241112	1.33	5500	-44.55	20240819	3010	1.33	20241112	5800	-47.41	20231127	3010	1.33	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
55	20241112	110623	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3055	-65	5	-2.08	68720290	22503	53.48	3100	3125	3010	4055	2185	3120	3053.83	0.75	-759	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	378	-10.36	0.29	12	0.18	-295.00	10563.00	5521	20231127	-44.67	3010	20241112	1.50	5500	-44.45	20240819	3010	1.50	20241112	5800	-47.33	20231127	3010	1.50	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
56	20241112	100622	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	3035	-85	5	-2.72	49313640	16110	38.29	3100	3125	3010	4055	2185	3120	3061.06	0.75	-4525	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	376	-10.29	0.29	12	0.13	-295.00	10563.00	5521	20231127	-45.03	3010	20241112	0.83	5500	-44.82	20240819	3010	0.83	20241112	5800	-47.67	20231127	3010	0.83	20241112	2.18	N	083550	500	61 억	93163	N	N	N	N
57	20241112	090622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	0	3	0.00	12712155	4118	9.79	3100	3120	3070	4055	2185	3120	3086.97	0.75	-389	3263	3191	3133	3061	3003	3227	3097	62	935	500	1930	5	1	12374226	386	-10.58	0.30	12	0.03	-295.00	10563.00	5521	20231127	-43.49	3010	20240805	3.65	5500	-43.27	20240819	3010	3.65	20240805	5800	-46.21	20231127	3010	3.65	20240805	2.18	N	083550	500	61 억	93163	N	N	N	N
58	20241111	160618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-15	5	-0.48	130740085	42075	91.82	3115	3205	3075	4075	2195	3135	3107.31	0.78	-3772	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	386	-10.58	0.30	12	0.34	-295.00	10563.00	5521	20231127	-43.49	3010	20240805	3.65	5500	-43.27	20240819	3010	3.65	20240805	5800	-46.21	20231127	3010	3.65	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
59	20241111	150637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3085	-50	5	-1.59	123441240	39719	86.68	3115	3205	3075	4075	2195	3135	3107.86	0.78	-2856	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	382	-10.46	0.29	12	0.32	-295.00	10563.00	5521	20231127	-44.12	3010	20240805	2.49	5500	-43.91	20240819	3010	2.49	20240805	5800	-46.81	20231127	3010	2.49	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
60	20241111	140629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	0	3	0.00	119338745	38390	83.78	3115	3205	3075	4075	2195	3135	3108.59	0.78	-3394	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	388	-10.63	0.30	12	0.31	-295.00	10563.00	5521	20231127	-43.22	3010	20240805	4.15	5500	-43.00	20240819	3010	4.15	20240805	5800	-45.95	20231127	3010	4.15	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
61	20241111	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-55	5	-1.75	98126220	31502	68.75	3115	3205	3075	4075	2195	3135	3114.92	0.78	-3045	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	381	-10.44	0.29	12	0.25	-295.00	10563.00	5521	20231127	-44.21	3010	20240805	2.33	5500	-44.00	20240819	3010	2.33	20240805	5800	-46.90	20231127	3010	2.33	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
62	20241111	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	-40	5	-1.28	71759015	22952	50.09	3115	3205	3075	4075	2195	3135	3126.48	0.78	-3174	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	383	-10.49	0.29	12	0.19	-295.00	10563.00	5521	20231127	-43.94	3010	20240805	2.82	5500	-43.73	20240819	3010	2.82	20240805	5800	-46.64	20231127	3010	2.82	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
63	20241111	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-15	5	-0.48	55689700	17810	38.87	3115	3205	3075	4075	2195	3135	3126.88	0.78	-3253	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	386	-10.58	0.30	12	0.14	-295.00	10563.00	5521	20231127	-43.49	3010	20240805	3.65	5500	-43.27	20240819	3010	3.65	20240805	5800	-46.21	20231127	3010	3.65	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
64	20241111	100618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	-30	5	-0.96	33255070	10701	23.35	3115	3155	3075	4075	2195	3135	3107.66	0.78	-846	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	384	-10.53	0.29	12	0.09	-295.00	10563.00	5521	20231127	-43.76	3010	20240805	3.16	5500	-43.55	20240819	3010	3.16	20240805	5800	-46.47	20231127	3010	3.16	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
65	20241111	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	20	2	0.64	3555280	1138	2.48	3115	3155	3115	4075	2195	3135	3124.15	0.78	86	3231	3182	3141	3092	3051	3207	3117	62	940	500	1940	5	1	12374226	390	-10.69	0.30	12	0.01	-295.00	10563.00	5521	20231127	-42.85	3010	20240805	4.82	5500	-42.64	20240819	3010	4.82	20240805	5800	-45.60	20231127	3010	4.82	20240805	2.19	N	083550	500	61 억	96902	N	N	N	N
66	20241108	160611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	-45	5	-1.42	143259515	45823	168.05	3120	3190	3100	4130	2230	3180	3126.37	0.76	3244	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	388	-10.63	0.30	12	0.37	-295.00	10563.00	5521	20231127	-43.22	3010	20240805	4.15	5500	-43.00	20240819	3010	4.15	20240805	5800	-45.95	20231127	3010	4.15	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
67	20241108	150619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3145	-35	5	-1.10	139220450	44535	163.32	3120	3190	3100	4130	2230	3180	3126.09	0.76	2898	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	389	-10.66	0.30	12	0.36	-295.00	10563.00	5521	20231127	-43.04	3010	20240805	4.49	5500	-42.82	20240819	3010	4.49	20240805	5800	-45.78	20231127	3010	4.49	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
68	20241108	140618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-60	5	-1.89	129806800	41543	152.35	3120	3190	3100	4130	2230	3180	3124.64	0.76	2903	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	386	-10.58	0.30	12	0.34	-295.00	10563.00	5521	20231127	-43.49	3010	20240805	3.65	5500	-43.27	20240819	3010	3.65	20240805	5800	-46.21	20231127	3010	3.65	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
69	20241108	130619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3125	-55	5	-1.73	112830250	36082	132.32	3120	3190	3105	4130	2230	3180	3127.05	0.76	2731	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	387	-10.59	0.30	12	0.29	-295.00	10563.00	5521	20231127	-43.40	3010	20240805	3.82	5500	-43.18	20240819	3010	3.82	20240805	5800	-46.12	20231127	3010	3.82	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
70	20241108	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	-40	5	-1.26	100986445	32299	118.45	3120	3190	3105	4130	2230	3180	3126.61	0.76	2377	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	389	-10.64	0.30	12	0.26	-295.00	10563.00	5521	20231127	-43.13	3010	20240805	4.32	5500	-42.91	20240819	3010	4.32	20240805	5800	-45.86	20231127	3010	4.32	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
71	20241108	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	-40	5	-1.26	97844240	31298	114.78	3120	3190	3105	4130	2230	3180	3126.21	0.76	2256	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	389	-10.64	0.30	12	0.25	-295.00	10563.00	5521	20231127	-43.13	3010	20240805	4.32	5500	-42.91	20240819	3010	4.32	20240805	5800	-45.86	20231127	3010	4.32	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
72	20241108	100627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	-40	5	-1.26	90971220	29100	106.72	3120	3190	3105	4130	2230	3180	3126.16	0.76	1493	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	389	-10.64	0.30	12	0.24	-295.00	10563.00	5521	20231127	-43.13	3010	20240805	4.32	5500	-42.91	20240819	3010	4.32	20240805	5800	-45.86	20231127	3010	4.32	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
73	20241108	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	-20	5	-0.63	34526350	11025	40.43	3120	3190	3120	4130	2230	3180	3131.64	0.76	-538	3493	3336	3238	3081	2983	3287	3032	62	950	500	1970	5	1	12374226	391	-10.71	0.30	12	0.09	-295.00	10563.00	5521	20231127	-42.76	3010	20240805	4.98	5500	-42.55	20240819	3010	4.98	20240805	5800	-45.52	20231127	3010	4.98	20240805	2.19	N	083550	500	61 억	93665	N	N	N	N
74	20241107	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	-5	5	-0.16	88256520	27234	106.73	3190	3395	3140	4140	2230	3185	3240.68	0.80	-5298	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	394	-10.78	0.30	12	0.22	-295.00	10563.00	5521	20231127	-42.40	3010	20240805	5.65	5500	-42.18	20240819	3010	5.65	20240805	5800	-45.17	20231127	3010	5.65	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
75	20241107	150615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	5	2	0.16	87113995	26875	105.32	3190	3395	3140	4140	2230	3185	3241.45	0.80	-5257	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	395	-10.81	0.30	12	0.22	-295.00	10563.00	5521	20231127	-42.22	3010	20240805	5.98	5500	-42.00	20240819	3010	5.98	20240805	5800	-45.00	20231127	3010	5.98	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
76	20241107	140618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	-5	5	-0.16	83829265	25845	101.29	3190	3395	3140	4140	2230	3185	3243.54	0.80	-5079	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	394	-10.78	0.30	12	0.21	-295.00	10563.00	5521	20231127	-42.40	3010	20240805	5.65	5500	-42.18	20240819	3010	5.65	20240805	5800	-45.17	20231127	3010	5.65	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
77	20241107	130619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3170	-15	5	-0.47	74092980	22806	89.38	3190	3395	3140	4140	2230	3185	3248.84	0.80	-3920	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	392	-10.75	0.30	12	0.18	-295.00	10563.00	5521	20231127	-42.58	3010	20240805	5.32	5500	-42.36	20240819	3010	5.32	20240805	5800	-45.34	20231127	3010	5.32	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
78	20241107	120616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-20	5	-0.63	74000955	22777	89.26	3190	3395	3140	4140	2230	3185	3248.93	0.80	-3905	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	392	-10.73	0.30	12	0.18	-295.00	10563.00	5521	20231127	-42.67	3010	20240805	5.15	5500	-42.45	20240819	3010	5.15	20240805	5800	-45.43	20231127	3010	5.15	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
79	20241107	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	5	2	0.16	71676350	22049	86.41	3190	3395	3140	4140	2230	3185	3250.78	0.80	-3693	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	395	-10.81	0.30	12	0.18	-295.00	10563.00	5521	20231127	-42.22	3010	20240805	5.98	5500	-42.00	20240819	3010	5.98	20240805	5800	-45.00	20231127	3010	5.98	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
80	20241107	100615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-20	5	-0.63	67881630	20854	81.73	3190	3395	3140	4140	2230	3185	3255.09	0.80	-3195	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	392	-10.73	0.30	12	0.17	-295.00	10563.00	5521	20231127	-42.67	3010	20240805	5.15	5500	-42.45	20240819	3010	5.15	20240805	5800	-45.43	20231127	3010	5.15	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
81	20241107	090614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3170	-15	5	-0.47	958295	301	1.18	3190	3190	3170	4140	2230	3185	3183.70	0.80	33	3328	3256	3188	3116	3048	3222	3082	62	955	500	1970	5	1	12374226	392	-10.75	0.30	12	0.00	-295.00	10563.00	5521	20231127	-42.58	3010	20240805	5.32	5500	-42.36	20240819	3010	5.32	20240805	5800	-45.34	20231127	3010	5.32	20240805	2.18	N	083550	500	61 억	98963	N	N	N	N
82	20241106	160618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3185	-25	5	-0.78	80744185	25338	112.46	3240	3260	3120	4170	2250	3210	3186.68	0.82	-2899	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	394	-10.80	0.30	12	0.20	-295.00	10563.00	5521	20231127	-42.31	3010	20240805	5.81	5500	-42.09	20240819	3010	5.81	20240805	5800	-45.09	20231127	3010	5.81	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
83	20241106	150637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-45	5	-1.40	76495200	24003	106.53	3240	3260	3120	4170	2250	3210	3186.90	0.82	-2373	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	392	-10.73	0.30	12	0.19	-295.00	10563.00	5521	20231127	-42.67	3010	20240805	5.15	5500	-42.45	20240819	3010	5.15	20240805	5800	-45.43	20231127	3010	5.15	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
84	20241106	140631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3220	10	2	0.31	60127155	18838	83.61	3240	3260	3120	4170	2250	3210	3191.80	0.82	-2350	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	398	-10.92	0.30	12	0.15	-295.00	10563.00	5521	20231127	-41.68	3010	20240805	6.98	5500	-41.45	20240819	3010	6.98	20240805	5800	-44.48	20231127	3010	6.98	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
85	20241106	130639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	-55	5	-1.71	46066550	14380	63.82	3240	3260	3145	4170	2250	3210	3203.52	0.82	-2630	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	390	-10.69	0.30	12	0.12	-295.00	10563.00	5521	20231127	-42.85	3010	20240805	4.82	5500	-42.64	20240819	3010	4.82	20240805	5800	-45.60	20231127	3010	4.82	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
86	20241106	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3205	-5	5	-0.16	31663895	9853	43.73	3240	3260	3200	4170	2250	3210	3213.63	0.82	254	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	397	-10.86	0.30	12	0.08	-295.00	10563.00	5521	20231127	-41.95	3010	20240805	6.48	5500	-41.73	20240819	3010	6.48	20240805	5800	-44.74	20231127	3010	6.48	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
87	20241106	110622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3205	-5	5	-0.16	16383485	5097	22.62	3240	3260	3200	4170	2250	3210	3214.34	0.82	-206	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	397	-10.86	0.30	12	0.04	-295.00	10563.00	5521	20231127	-41.95	3010	20240805	6.48	5500	-41.73	20240819	3010	6.48	20240805	5800	-44.74	20231127	3010	6.48	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
88	20241106	100625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3210	0	3	0.00	14110990	4390	19.48	3240	3260	3200	4170	2250	3210	3214.35	0.82	109	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	397	-10.88	0.30	12	0.04	-295.00	10563.00	5521	20231127	-41.86	3010	20240805	6.64	5500	-41.64	20240819	3010	6.64	20240805	5800	-44.66	20231127	3010	6.64	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
89	20241106	090621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3235	25	2	0.78	1548155	478	2.12	3240	3260	3220	4170	2250	3210	3238.82	0.82	-50	3260	3235	3195	3170	3130	3247	3182	62	960	500	1990	5	1	12374226	400	-10.97	0.31	12	0.00	-295.00	10563.00	5521	20231127	-41.41	3010	20240805	7.48	5500	-41.18	20240819	3010	7.48	20240805	5800	-44.22	20231127	3010	7.48	20240805	2.19	N	083550	500	61 억	101862	N	N	N	N
90	20241105	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3210	10	2	0.31	71846680	22531	71.31	3180	3220	3155	4160	2240	3200	3188.79	0.84	-1921	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	397	-10.88	0.30	12	0.18	-295.00	10563.00	5521	20231127	-41.86	3010	20240805	6.64	5500	-41.64	20240819	3010	6.64	20240805	5800	-44.66	20231127	3010	6.64	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
91	20241105	150615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3200	0	3	0.00	65300680	20486	64.84	3180	3220	3155	4160	2240	3200	3187.58	0.84	-2437	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	396	-10.85	0.30	12	0.17	-295.00	10563.00	5521	20231127	-42.04	3010	20240805	6.31	5500	-41.82	20240819	3010	6.31	20240805	5800	-44.83	20231127	3010	6.31	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
92	20241105	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3185	-15	5	-0.47	49756085	15620	49.44	3180	3220	3155	4160	2240	3200	3185.41	0.84	-1378	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	394	-10.80	0.30	12	0.13	-295.00	10563.00	5521	20231127	-42.31	3010	20240805	5.81	5500	-42.09	20240819	3010	5.81	20240805	5800	-45.09	20231127	3010	5.81	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
93	20241105	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-25	5	-0.78	42811395	13427	42.49	3180	3220	3170	4160	2240	3200	3188.46	0.84	458	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	393	-10.76	0.30	12	0.11	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
94	20241105	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3170	-30	5	-0.94	37370335	11712	37.07	3180	3220	3170	4160	2240	3200	3190.77	0.84	595	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	392	-10.75	0.30	12	0.09	-295.00	10563.00	5521	20231127	-42.58	3010	20240805	5.32	5500	-42.36	20240819	3010	5.32	20240805	5800	-45.34	20231127	3010	5.32	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
95	20241105	110601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-25	5	-0.78	33236120	10411	32.95	3180	3220	3175	4160	2240	3200	3192.40	0.84	1485	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	393	-10.76	0.30	12	0.08	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
96	20241105	100609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	-20	5	-0.62	19512820	6107	19.33	3180	3220	3180	4160	2240	3200	3195.16	0.84	2851	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	394	-10.78	0.30	12	0.05	-295.00	10563.00	5521	20231127	-42.40	3010	20240805	5.65	5500	-42.18	20240819	3010	5.65	20240805	5800	-45.17	20231127	3010	5.65	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
97	20241105	090606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3200	0	3	0.00	386700	121	0.38	3180	3200	3180	4160	2240	3200	3195.87	0.84	-8	3323	3261	3188	3126	3053	3292	3157	62	960	500	1980	5	1	12374226	396	-10.85	0.30	12	0.00	-295.00	10563.00	5521	20231127	-42.04	3010	20240805	6.31	5500	-41.82	20240819	3010	6.31	20240805	5800	-44.83	20231127	3010	6.31	20240805	2.18	N	083550	500	61 억	103772	N	N	N	N
98	20241104	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3200	65	2	2.07	99863695	31586	170.37	3115	3250	3115	4075	2195	3135	3161.64	0.88	-4634	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	396	-10.85	0.30	12	0.26	-295.00	10563.00	5521	20231127	-42.04	3010	20240805	6.31	5500	-41.82	20240819	3010	6.31	20240805	5800	-44.83	20231127	3010	6.31	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
99	20241104	150612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	40	2	1.28	83810455	26504	142.96	3115	3250	3115	4075	2195	3135	3162.18	0.88	-3342	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	393	-10.76	0.30	12	0.21	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
100	20241104	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	40	2	1.28	68109285	21543	116.20	3115	3250	3115	4075	2195	3135	3161.55	0.88	-2152	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	393	-10.76	0.30	12	0.17	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
101	20241104	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	15	2	0.48	56221605	17768	95.84	3115	3250	3115	4075	2195	3135	3164.21	0.88	-664	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	390	-10.68	0.30	12	0.14	-295.00	10563.00	5521	20231127	-42.95	3010	20240805	4.65	5500	-42.73	20240819	3010	4.65	20240805	5800	-45.69	20231127	3010	4.65	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
102	20241104	120555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	40	2	1.28	50008170	15802	85.23	3115	3250	3115	4075	2195	3135	3164.67	0.88	-287	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	393	-10.76	0.30	12	0.13	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
103	20241104	110552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	30	2	0.96	39595350	12550	67.69	3115	3240	3115	4075	2195	3135	3155.01	0.88	-265	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	392	-10.73	0.30	12	0.10	-295.00	10563.00	5521	20231127	-42.67	3010	20240805	5.15	5500	-42.45	20240819	3010	5.15	20240805	5800	-45.43	20231127	3010	5.15	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
104	20241104	100545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3185	50	2	1.59	27272835	8699	46.92	3115	3185	3115	4075	2195	3135	3135.17	0.88	697	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	394	-10.80	0.30	12	0.07	-295.00	10563.00	5521	20231127	-42.31	3010	20240805	5.81	5500	-42.09	20240819	3010	5.81	20240805	5800	-45.09	20231127	3010	5.81	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
105	20241104	090552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3130	-5	5	-0.16	3967650	1273	6.87	3115	3135	3115	4075	2195	3135	3116.77	0.88	119	3268	3201	3168	3101	3068	3185	3085	62	940	500	1940	5	1	12374226	387	-10.61	0.30	12	0.01	-295.00	10563.00	5521	20231127	-43.31	3010	20240805	3.99	5500	-43.09	20240819	3010	3.99	20240805	5800	-46.03	20231127	3010	3.99	20240805	2.22	N	083550	500	61 억	108326	N	N	N	N
106	20241101	160533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	-85	5	-2.64	58362810	18456	74.47	3155	3235	3135	4185	2255	3220	3162.27	0.89	-2486	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	388	-10.63	0.30	12	0.15	-295.00	10563.00	5521	20231127	-43.22	3010	20240805	4.15	5500	-43.00	20240819	3010	4.15	20240805	5800	-45.95	20231127	3010	4.15	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
107	20241101	150547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	-60	5	-1.86	51461040	16256	65.59	3155	3235	3140	4185	2255	3220	3165.66	0.89	-1299	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	391	-10.71	0.30	12	0.13	-295.00	10563.00	5521	20231127	-42.76	3010	20240805	4.98	5500	-42.55	20240819	3010	4.98	20240805	5800	-45.52	20231127	3010	4.98	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
108	20241101	140532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-45	5	-1.40	41311990	13036	52.60	3155	3235	3150	4185	2255	3220	3169.07	0.89	-717	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	393	-10.76	0.30	12	0.11	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
109	20241101	130636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-45	5	-1.40	39676040	12521	50.52	3155	3235	3150	4185	2255	3220	3168.76	0.89	-405	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	393	-10.76	0.30	12	0.10	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
110	20241101	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3175	-45	5	-1.40	32999875	10410	42.00	3155	3235	3155	4185	2255	3220	3170.02	0.89	-359	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	393	-10.76	0.30	12	0.08	-295.00	10563.00	5521	20231127	-42.49	3010	20240805	5.48	5500	-42.27	20240819	3010	5.48	20240805	5800	-45.26	20231127	3010	5.48	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
111	20241101	110634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	-60	5	-1.86	29136570	9193	37.09	3155	3235	3155	4185	2255	3220	3169.43	0.89	-805	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	391	-10.71	0.30	12	0.07	-295.00	10563.00	5521	20231127	-42.76	3010	20240805	4.98	5500	-42.55	20240819	3010	4.98	20240805	5800	-45.52	20231127	3010	4.98	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
112	20241101	100635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-55	5	-1.71	23172895	7313	29.51	3155	3235	3155	4185	2255	3220	3168.73	0.89	-241	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	392	-10.73	0.30	12	0.06	-295.00	10563.00	5521	20231127	-42.67	3010	20240805	5.15	5500	-42.45	20240819	3010	5.15	20240805	5800	-45.43	20231127	3010	5.15	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N
113	20241101	090633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	-30	5	-0.93	11528870	3642	14.69	3155	3235	3155	4185	2255	3220	3165.53	0.89	-195	3353	3286	3193	3126	3033	3320	3160	62	965	500	1990	5	1	12374226	395	-10.81	0.30	12	0.03	-295.00	10563.00	5521	20231127	-42.22	3010	20240805	5.98	5500	-42.00	20240819	3010	5.98	20240805	5800	-45.00	20231127	3010	5.98	20240805	2.21	N	083550	500	61 억	110191	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History