KissMeData/032080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	-6	5	-0.53	4206666	3757	37.00	1128	1128	1109	1474	794	1134	1119.69	0.25	-217	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	242	-18.49	0.22	12	0.02	-61.00	5087.00	1691	20231226	-33.29	1057	20241115	6.72	1689	-33.21	20240103	1057	6.72	20241115	1691	-33.29	20231226	1057	6.72	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
3	20241129	150432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1116	-18	5	-1.59	3605442	3224	31.75	1128	1128	1109	1474	794	1134	1118.31	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	240	-18.30	0.22	12	0.02	-61.00	5087.00	1691	20231226	-34.00	1057	20241115	5.58	1689	-33.93	20240103	1057	5.58	20241115	1691	-34.00	20231226	1057	5.58	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
4	20241129	140431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	-11	5	-0.97	2870897	2567	25.28	1128	1128	1109	1474	794	1134	1118.39	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	241	-18.41	0.22	12	0.01	-61.00	5087.00	1691	20231226	-33.59	1057	20241115	6.24	1689	-33.51	20240103	1057	6.24	20241115	1691	-33.59	20231226	1057	6.24	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
5	20241129	130431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1116	-18	5	-1.59	2603950	2329	22.93	1128	1128	1109	1474	794	1134	1118.05	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	240	-18.30	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.00	1057	20241115	5.58	1689	-33.93	20240103	1057	5.58	20241115	1691	-34.00	20231226	1057	5.58	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
6	20241129	120433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1114	-20	5	-1.76	2315139	2071	20.39	1128	1128	1109	1474	794	1134	1117.88	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	239	-18.26	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.12	1057	20241115	5.39	1689	-34.04	20240103	1057	5.39	20241115	1691	-34.12	20231226	1057	5.39	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
7	20241129	110432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1113	-21	5	-1.85	2312907	2069	20.37	1128	1128	1109	1474	794	1134	1117.89	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	239	-18.25	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.18	1057	20241115	5.30	1689	-34.10	20240103	1057	5.30	20241115	1691	-34.18	20231226	1057	5.30	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
8	20241129	100431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1110	-24	5	-2.12	2300665	2058	20.27	1128	1128	1109	1474	794	1134	1117.91	0.25	-212	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	239	-18.20	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.36	1057	20241115	5.01	1689	-34.28	20240103	1057	5.01	20241115	1691	-34.36	20231226	1057	5.01	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
9	20241129	090431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	-6	5	-0.53	16920	15	0.15	1128	1128	1128	1474	794	1134	1128.00	0.25	-2	1140	1137	1131	1128	1122	1138	1129	107	340	500	740	1	1	21491029	242	-18.49	0.22	12	0.00	-61.00	5087.00	1691	20231226	-33.29	1057	20241115	6.72	1689	-33.21	20240103	1057	6.72	20241115	1691	-33.29	20231226	1057	6.72	20241115	0.77	N	032080	500	107 억	53557	N	N	N	N
10	20241128	160427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	0	3	0.00	11482681	10155	42.99	1127	1134	1125	1474	794	1134	1130.74	0.25	-194	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	244	-18.59	0.22	12	0.05	-61.00	5087.00	1691	20231226	-32.94	1057	20241115	7.28	1689	-32.86	20240103	1057	7.28	20241115	1691	-32.94	20231226	1057	7.28	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
11	20241128	150435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	-1	5	-0.09	7387109	6538	27.68	1127	1134	1125	1474	794	1134	1129.87	0.25	-152	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	243	-18.57	0.22	12	0.03	-61.00	5087.00	1691	20231226	-33.00	1057	20241115	7.19	1689	-32.92	20240103	1057	7.19	20241115	1691	-33.00	20231226	1057	7.19	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
12	20241128	140436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	-5	5	-0.44	4181080	3706	15.69	1127	1134	1125	1474	794	1134	1128.19	0.25	-152	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	243	-18.51	0.22	12	0.02	-61.00	5087.00	1691	20231226	-33.23	1057	20241115	6.81	1689	-33.16	20240103	1057	6.81	20241115	1691	-33.23	20231226	1057	6.81	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
13	20241128	130432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	0	3	0.00	3787702	3358	14.22	1127	1134	1125	1474	794	1134	1127.96	0.25	-26	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	244	-18.59	0.22	12	0.02	-61.00	5087.00	1691	20231226	-32.94	1057	20241115	7.28	1689	-32.86	20240103	1057	7.28	20241115	1691	-32.94	20231226	1057	7.28	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
14	20241128	120436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	0	3	0.00	3741211	3317	14.04	1127	1134	1125	1474	794	1134	1127.89	0.25	-25	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	244	-18.59	0.22	12	0.02	-61.00	5087.00	1691	20231226	-32.94	1057	20241115	7.28	1689	-32.86	20240103	1057	7.28	20241115	1691	-32.94	20231226	1057	7.28	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
15	20241128	110438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	0	3	0.00	3741211	3317	14.04	1127	1134	1125	1474	794	1134	1127.89	0.25	-25	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	244	-18.59	0.22	12	0.02	-61.00	5087.00	1691	20231226	-32.94	1057	20241115	7.28	1689	-32.86	20240103	1057	7.28	20241115	1691	-32.94	20231226	1057	7.28	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
16	20241128	100435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-7	5	-0.62	3137571	2784	11.79	1127	1130	1125	1474	794	1134	1127.00	0.25	-11	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	242	-18.48	0.22	12	0.01	-61.00	5087.00	1691	20231226	-33.35	1057	20241115	6.62	1689	-33.27	20240103	1057	6.62	20241115	1691	-33.35	20231226	1057	6.62	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
17	20241128	090433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-7	5	-0.62	451927	401	1.70	1127	1127	1127	1474	794	1134	1127.00	0.25	0	1164	1148	1130	1114	1096	1157	1123	107	340	500	740	1	1	21491029	242	-18.48	0.22	12	0.00	-61.00	5087.00	1691	20231226	-33.35	1057	20241115	6.62	1689	-33.27	20240103	1057	6.62	20241115	1691	-33.35	20231226	1057	6.62	20241115	0.77	N	032080	500	107 억	53751	N	N	N	N
18	20241127	160423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	1	2	0.09	26599361	23618	42.93	1130	1146	1112	1472	794	1133	1126.23	0.25	-281	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	244	-18.59	0.22	12	0.11	-61.00	5087.00	1691	20231226	-32.94	1057	20241115	7.28	1689	-32.86	20240103	1057	7.28	20241115	1691	-32.94	20231226	1057	7.28	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
19	20241127	150430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-6	5	-0.53	25820835	22931	41.69	1130	1146	1112	1472	794	1133	1126.02	0.25	226	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	242	-18.48	0.22	12	0.11	-61.00	5087.00	1691	20231226	-33.35	1057	20241115	6.62	1689	-33.27	20240103	1057	6.62	20241115	1691	-33.35	20231226	1057	6.62	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
20	20241127	140430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-8	5	-0.71	24876268	22090	40.16	1130	1146	1112	1472	794	1133	1126.13	0.25	226	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	242	-18.44	0.22	12	0.10	-61.00	5087.00	1691	20231226	-33.47	1057	20241115	6.43	1689	-33.39	20240103	1057	6.43	20241115	1691	-33.47	20231226	1057	6.43	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
21	20241127	130426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-6	5	-0.53	24820700	22041	40.07	1130	1146	1112	1472	794	1133	1126.11	0.25	226	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	242	-18.48	0.22	12	0.10	-61.00	5087.00	1691	20231226	-33.35	1057	20241115	6.62	1689	-33.27	20240103	1057	6.62	20241115	1691	-33.35	20231226	1057	6.62	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
22	20241127	120430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1131	-2	5	-0.18	24767449	21994	39.98	1130	1146	1112	1472	794	1133	1126.10	0.25	230	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	243	-18.54	0.22	12	0.10	-61.00	5087.00	1691	20231226	-33.12	1057	20241115	7.00	1689	-33.04	20240103	1057	7.00	20241115	1691	-33.12	20231226	1057	7.00	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
23	20241127	110430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	4	2	0.35	24540349	21792	39.62	1130	1146	1112	1472	794	1133	1126.12	0.25	230	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	244	-18.64	0.22	12	0.10	-61.00	5087.00	1691	20231226	-32.76	1057	20241115	7.57	1689	-32.68	20240103	1057	7.57	20241115	1691	-32.76	20231226	1057	7.57	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
24	20241127	100429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	-5	5	-0.44	20458765	18153	33.00	1130	1146	1112	1472	794	1133	1127.02	0.25	364	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	242	-18.49	0.22	12	0.08	-61.00	5087.00	1691	20231226	-33.29	1057	20241115	6.72	1689	-33.21	20240103	1057	6.72	20241115	1691	-33.29	20231226	1057	6.72	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
25	20241127	090428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	0	3	0.00	3825560	3379	6.14	1130	1133	1130	1472	794	1133	1132.16	0.25	-57	1192	1162	1134	1104	1076	1148	1090	107	339	500	740	1	1	21491029	243	-18.57	0.22	12	0.02	-61.00	5087.00	1691	20231226	-33.00	1057	20241115	7.19	1689	-32.92	20240103	1057	7.19	20241115	1691	-33.00	20231226	1057	7.19	20241115	0.78	N	032080	500	107 억	53955	N	N	N	N
26	20241126	160427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	-32	5	-2.75	61566210	55009	326.04	1153	1164	1106	1514	816	1165	1119.20	0.24	1665	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	243	-18.57	0.22	12	0.26	-61.00	5087.00	1691	20231226	-33.00	1057	20241115	7.19	1689	-32.92	20240103	1057	7.19	20241115	1691	-33.00	20231226	1057	7.19	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
27	20241126	150427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1144	-21	5	-1.80	59629621	53299	315.90	1153	1164	1106	1514	816	1165	1118.78	0.24	2843	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	246	-18.75	0.22	12	0.25	-61.00	5087.00	1691	20231226	-32.35	1057	20241115	8.23	1689	-32.27	20240103	1057	8.23	20241115	1691	-32.35	20231226	1057	8.23	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
28	20241126	140427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1124	-41	5	-3.52	58383739	52193	309.35	1153	1164	1106	1514	816	1165	1118.61	0.24	2886	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	242	-18.43	0.22	12	0.24	-61.00	5087.00	1691	20231226	-33.53	1057	20241115	6.34	1689	-33.45	20240103	1057	6.34	20241115	1691	-33.53	20231226	1057	6.34	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
29	20241126	130425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	-42	5	-3.61	57554361	51452	304.95	1153	1164	1106	1514	816	1165	1118.60	0.24	2565	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	241	-18.41	0.22	12	0.24	-61.00	5087.00	1691	20231226	-33.59	1057	20241115	6.24	1689	-33.51	20240103	1057	6.24	20241115	1691	-33.59	20231226	1057	6.24	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
30	20241126	120430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1118	-47	5	-4.03	57553238	51451	304.95	1153	1164	1106	1514	816	1165	1118.60	0.24	2565	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	240	-18.33	0.22	12	0.24	-61.00	5087.00	1691	20231226	-33.89	1057	20241115	5.77	1689	-33.81	20240103	1057	5.77	20241115	1691	-33.89	20231226	1057	5.77	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
31	20241126	110433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1143	-22	5	-1.89	20468821	18144	107.54	1153	1164	1106	1514	816	1165	1128.13	0.24	620	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	246	-18.74	0.22	12	0.08	-61.00	5087.00	1691	20231226	-32.41	1057	20241115	8.14	1689	-32.33	20240103	1057	8.14	20241115	1691	-32.41	20231226	1057	8.14	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
32	20241126	100431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	-20	5	-1.72	4838156	4197	24.88	1153	1164	1145	1514	816	1165	1152.77	0.24	634	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1691	20231226	-32.29	1057	20241115	8.33	1689	-32.21	20240103	1057	8.33	20241115	1691	-32.29	20231226	1057	8.33	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
33	20241126	090427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1153	-12	5	-1.03	1209497	1049	6.22	1153	1153	1153	1514	816	1165	1153.00	0.24	678	1201	1182	1149	1130	1097	1192	1140	107	349	500	760	1	1	21491029	248	-18.90	0.23	12	0.00	-61.00	5087.00	1691	20231226	-31.82	1057	20241115	9.08	1689	-31.73	20240103	1057	9.08	20241115	1691	-31.82	20231226	1057	9.08	20241115	0.79	N	032080	500	107 억	52290	N	N	N	N
34	20241125	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1165	9	2	0.78	19274006	16872	134.81	1156	1168	1116	1502	810	1156	1142.37	0.24	-82	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.10	0.23	12	0.08	-61.00	5087.00	1691	20231226	-31.11	1057	20241115	10.22	1689	-31.02	20240103	1057	10.22	20241115	1691	-31.11	20231226	1057	10.22	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
35	20241125	150425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1139	-17	5	-1.47	16271110	14248	113.85	1156	1168	1116	1502	810	1156	1141.99	0.24	-82	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	245	-18.67	0.22	12	0.07	-61.00	5087.00	1691	20231226	-32.64	1057	20241115	7.76	1689	-32.56	20240103	1057	7.76	20241115	1691	-32.64	20231226	1057	7.76	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
36	20241125	140426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1165	9	2	0.78	5452239	4695	37.51	1156	1168	1150	1502	810	1156	1161.29	0.24	-89	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.10	0.23	12	0.02	-61.00	5087.00	1691	20231226	-31.11	1057	20241115	10.22	1689	-31.02	20240103	1057	10.22	20241115	1691	-31.11	20231226	1057	10.22	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
37	20241125	130423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1151	-5	5	-0.43	3697166	3186	25.46	1156	1168	1150	1502	810	1156	1160.44	0.24	-85	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	247	-18.87	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.93	1057	20241115	8.89	1689	-31.85	20240103	1057	8.89	20241115	1691	-31.93	20231226	1057	8.89	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
38	20241125	120427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1165	9	2	0.78	2474226	2124	16.97	1156	1168	1156	1502	810	1156	1164.89	0.24	-85	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.10	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.11	1057	20241115	10.22	1689	-31.02	20240103	1057	10.22	20241115	1691	-31.11	20231226	1057	10.22	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
39	20241125	110424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1164	8	2	0.69	2408257	2067	16.52	1156	1168	1156	1502	810	1156	1165.10	0.24	-115	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.08	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.16	1057	20241115	10.12	1689	-31.08	20240103	1057	10.12	20241115	1691	-31.16	20231226	1057	10.12	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
40	20241125	100419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1161	5	2	0.43	1948911	1671	13.35	1156	1168	1156	1502	810	1156	1166.31	0.24	-75	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.03	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.34	1057	20241115	9.84	1689	-31.26	20240103	1057	9.84	20241115	1691	-31.34	20231226	1057	9.84	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
41	20241125	090420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1164	8	2	0.69	35856	31	0.25	1156	1164	1156	1502	810	1156	1156.65	0.24	-3	1171	1163	1153	1145	1135	1167	1149	107	346	500	760	1	1	21491029	250	-19.08	0.23	12	0.00	-61.00	5087.00	1691	20231226	-31.16	1057	20241115	10.12	1689	-31.08	20240103	1057	10.12	20241115	1691	-31.16	20231226	1057	10.12	20241115	0.79	N	032080	500	107 억	52372	N	N	N	N
42	20241122	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1156	5	2	0.43	14380472	12515	52.99	1151	1161	1143	1496	806	1151	1149.06	0.24	-273	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	248	-18.95	0.23	12	0.06	-61.00	5087.00	1691	20231226	-31.64	1057	20241115	9.37	1689	-31.56	20240103	1057	9.37	20241115	1691	-31.64	20231226	1057	9.37	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
43	20241122	150402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1151	0	3	0.00	12166456	10594	44.86	1151	1161	1143	1496	806	1151	1148.43	0.24	-259	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	247	-18.87	0.23	12	0.05	-61.00	5087.00	1691	20231226	-31.93	1057	20241115	8.89	1689	-31.85	20240103	1057	8.89	20241115	1691	-31.93	20231226	1057	8.89	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
44	20241122	140406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1161	10	2	0.87	5436134	4713	19.96	1151	1161	1143	1496	806	1151	1153.43	0.24	-75	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	250	-19.03	0.23	12	0.02	-61.00	5087.00	1691	20231226	-31.34	1057	20241115	9.84	1689	-31.26	20240103	1057	9.84	20241115	1691	-31.34	20231226	1057	9.84	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
45	20241122	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1161	10	2	0.87	4969423	4311	18.25	1151	1161	1143	1496	806	1151	1152.73	0.24	-75	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	250	-19.03	0.23	12	0.02	-61.00	5087.00	1691	20231226	-31.34	1057	20241115	9.84	1689	-31.26	20240103	1057	9.84	20241115	1691	-31.34	20231226	1057	9.84	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
46	20241122	120406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1156	5	2	0.43	3797341	3293	13.94	1151	1161	1145	1496	806	1151	1153.16	0.24	-52	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	248	-18.95	0.23	12	0.02	-61.00	5087.00	1691	20231226	-31.64	1057	20241115	9.37	1689	-31.56	20240103	1057	9.37	20241115	1691	-31.64	20231226	1057	9.37	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
47	20241122	110403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1159	8	2	0.70	2072183	1793	7.59	1151	1161	1150	1496	806	1151	1155.71	0.24	-51	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	249	-19.00	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.46	1057	20241115	9.65	1689	-31.38	20240103	1057	9.65	20241115	1691	-31.46	20231226	1057	9.65	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
48	20241122	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1157	6	2	0.52	1752681	1516	6.42	1151	1161	1150	1496	806	1151	1156.12	0.24	-51	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	249	-18.97	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.58	1057	20241115	9.46	1689	-31.50	20240103	1057	9.46	20241115	1691	-31.58	20231226	1057	9.46	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
49	20241122	090405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1151	0	3	0.00	508742	442	1.87	1151	1151	1151	1496	806	1151	1151.00	0.24	145	1209	1179	1165	1135	1121	1173	1129	107	345	500	750	1	1	21491029	247	-18.87	0.23	12	0.00	-61.00	5087.00	1691	20231226	-31.93	1057	20241115	8.89	1689	-31.85	20240103	1057	8.89	20241115	1691	-31.93	20231226	1057	8.89	20241115	0.79	N	032080	500	107 억	52560	N	N	N	N
50	20241121	160403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1151	-34	5	-2.87	27496584	23616	61.47	1185	1195	1151	1540	830	1185	1164.32	0.24	425	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	247	-18.87	0.23	12	0.11	-61.00	5087.00	1691	20231226	-31.93	1057	20241115	8.89	1689	-31.85	20240103	1057	8.89	20241115	1691	-31.93	20231226	1057	8.89	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
51	20241121	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1169	-16	5	-1.35	19621161	16779	43.67	1185	1195	1160	1540	830	1185	1169.39	0.24	6758	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	251	-19.16	0.23	12	0.08	-61.00	5087.00	1691	20231226	-30.87	1057	20241115	10.60	1689	-30.79	20240103	1057	10.60	20241115	1691	-30.87	20231226	1057	10.60	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
52	20241121	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1190	5	2	0.42	8749821	7425	19.33	1185	1195	1166	1540	830	1185	1178.43	0.24	-439	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	256	-19.51	0.23	12	0.03	-61.00	5087.00	1691	20231226	-29.63	1057	20241115	12.58	1689	-29.54	20240103	1057	12.58	20241115	1691	-29.63	20231226	1057	12.58	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
53	20241121	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1189	4	2	0.34	7963466	6760	17.60	1185	1195	1166	1540	830	1185	1178.03	0.24	-671	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	256	-19.49	0.23	12	0.03	-61.00	5087.00	1691	20231226	-29.69	1057	20241115	12.49	1689	-29.60	20240103	1057	12.49	20241115	1691	-29.69	20231226	1057	12.49	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
54	20241121	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1168	-17	5	-1.43	6047873	5138	13.37	1185	1195	1167	1540	830	1185	1177.09	0.24	-131	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	251	-19.15	0.23	12	0.02	-61.00	5087.00	1691	20231226	-30.93	1057	20241115	10.50	1689	-30.85	20240103	1057	10.50	20241115	1691	-30.93	20231226	1057	10.50	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
55	20241121	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1179	-6	5	-0.51	3946116	3342	8.70	1185	1195	1174	1540	830	1185	1180.76	0.24	-251	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	253	-19.33	0.23	12	0.02	-61.00	5087.00	1691	20231226	-30.28	1057	20241115	11.54	1689	-30.20	20240103	1057	11.54	20241115	1691	-30.28	20231226	1057	11.54	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
56	20241121	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	0	3	0.00	2685141	2273	5.92	1185	1195	1174	1540	830	1185	1181.32	0.24	-251	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.01	-61.00	5087.00	1691	20231226	-29.92	1057	20241115	12.11	1689	-29.84	20240103	1057	12.11	20241115	1691	-29.92	20231226	1057	12.11	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
57	20241121	090408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	0	3	0.00	206190	174	0.45	1185	1185	1185	1540	830	1185	1185.00	0.24	-25	1225	1205	1187	1167	1149	1196	1158	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.00	-61.00	5087.00	1691	20231226	-29.92	1057	20241115	12.11	1689	-29.84	20240103	1057	12.11	20241115	1691	-29.92	20231226	1057	12.11	20241115	0.79	N	032080	500	107 억	52220	N	N	N	N
58	20241120	160405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	-22	5	-1.82	45163915	38272	115.16	1207	1207	1169	1569	845	1207	1180.08	0.25	-1693	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	255	-19.43	0.23	12	0.18	-61.00	5087.00	1691	20231226	-29.92	1057	20241115	12.11	1689	-29.84	20240103	1057	12.11	20241115	1691	-29.92	20231226	1057	12.11	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
59	20241120	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1177	-30	5	-2.49	39914387	33831	101.80	1207	1207	1169	1569	845	1207	1179.82	0.25	-1693	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	253	-19.30	0.23	12	0.16	-61.00	5087.00	1691	20231226	-30.40	1057	20241115	11.35	1689	-30.31	20240103	1057	11.35	20241115	1691	-30.40	20231226	1057	11.35	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
60	20241120	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1171	-36	5	-2.98	34672475	29374	88.39	1207	1207	1169	1569	845	1207	1180.38	0.25	488	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	252	-19.20	0.23	12	0.14	-61.00	5087.00	1691	20231226	-30.75	1057	20241115	10.79	1689	-30.67	20240103	1057	10.79	20241115	1691	-30.75	20231226	1057	10.79	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
61	20241120	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1182	-25	5	-2.07	31986334	27079	81.48	1207	1207	1169	1569	845	1207	1181.22	0.25	354	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	254	-19.38	0.23	12	0.13	-61.00	5087.00	1691	20231226	-30.10	1057	20241115	11.83	1689	-30.02	20240103	1057	11.83	20241115	1691	-30.10	20231226	1057	11.83	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
62	20241120	120413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1169	-38	5	-3.15	28026991	23728	71.40	1207	1207	1169	1569	845	1207	1181.18	0.25	1994	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	251	-19.16	0.23	12	0.11	-61.00	5087.00	1691	20231226	-30.87	1057	20241115	10.60	1689	-30.79	20240103	1057	10.60	20241115	1691	-30.87	20231226	1057	10.60	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
63	20241120	110411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1171	-36	5	-2.98	15717822	13261	39.90	1207	1207	1170	1569	845	1207	1185.27	0.25	570	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	252	-19.20	0.23	12	0.06	-61.00	5087.00	1691	20231226	-30.75	1057	20241115	10.79	1689	-30.67	20240103	1057	10.79	20241115	1691	-30.75	20231226	1057	10.79	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
64	20241120	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1192	-15	5	-1.24	10199819	8557	25.75	1207	1207	1179	1569	845	1207	1191.99	0.25	436	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	256	-19.54	0.23	12	0.04	-61.00	5087.00	1691	20231226	-29.51	1057	20241115	12.77	1689	-29.43	20240103	1057	12.77	20241115	1691	-29.51	20231226	1057	12.77	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
65	20241120	090410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1200	-7	5	-0.58	1024649	849	2.55	1207	1207	1200	1569	845	1207	1206.89	0.25	-137	1221	1213	1203	1195	1185	1218	1200	107	362	500	790	1	1	21491029	258	-19.67	0.24	12	0.00	-61.00	5087.00	1691	20231226	-29.04	1057	20241115	13.53	1689	-28.95	20240103	1057	13.53	20241115	1691	-29.04	20231226	1057	13.53	20241115	0.79	N	032080	500	107 억	53913	N	N	N	N
66	20241119	160352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1207	2	2	0.17	39732106	33062	26.78	1200	1211	1193	1566	844	1205	1201.40	0.25	-5	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	259	-19.79	0.24	12	0.15	-61.00	5087.00	1691	20231226	-28.62	1057	20241115	14.19	1689	-28.54	20240103	1057	14.19	20241115	1691	-28.62	20231226	1057	14.19	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
67	20241119	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1208	3	2	0.25	38907211	32377	26.23	1200	1211	1193	1566	844	1205	1201.33	0.25	-4	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	260	-19.80	0.24	12	0.15	-61.00	5087.00	1691	20231226	-28.56	1057	20241115	14.29	1689	-28.48	20240103	1057	14.29	20241115	1691	-28.56	20231226	1057	14.29	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
68	20241119	140354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1202	-3	5	-0.25	38029896	31650	25.64	1200	1211	1193	1566	844	1205	1201.19	0.25	-4	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	258	-19.70	0.24	12	0.15	-61.00	5087.00	1691	20231226	-28.92	1057	20241115	13.72	1689	-28.83	20240103	1057	13.72	20241115	1691	-28.92	20231226	1057	13.72	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
69	20241119	130356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1204	-1	5	-0.08	37996240	31622	25.62	1200	1211	1193	1566	844	1205	1201.19	0.25	-4	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	259	-19.74	0.24	12	0.15	-61.00	5087.00	1691	20231226	-28.80	1057	20241115	13.91	1689	-28.72	20240103	1057	13.91	20241115	1691	-28.80	20231226	1057	13.91	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
70	20241119	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1202	-3	5	-0.25	36681595	30531	24.73	1200	1211	1193	1566	844	1205	1201.04	0.25	77	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	258	-19.70	0.24	12	0.14	-61.00	5087.00	1691	20231226	-28.92	1057	20241115	13.72	1689	-28.83	20240103	1057	13.72	20241115	1691	-28.92	20231226	1057	13.72	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
71	20241119	110357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1199	-6	5	-0.50	29658761	24719	20.03	1200	1209	1193	1566	844	1205	1199.07	0.25	505	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	258	-19.66	0.24	12	0.12	-61.00	5087.00	1691	20231226	-29.10	1057	20241115	13.43	1689	-29.01	20240103	1057	13.43	20241115	1691	-29.10	20231226	1057	13.43	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
72	20241119	100405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1208	3	2	0.25	5087223	4228	3.43	1200	1209	1193	1566	844	1205	1197.69	0.25	-82	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	260	-19.80	0.24	12	0.02	-61.00	5087.00	1691	20231226	-28.56	1057	20241115	14.29	1689	-28.48	20240103	1057	14.29	20241115	1691	-28.56	20231226	1057	14.29	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
73	20241119	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1200	-5	5	-0.41	4686880	3895	3.16	1200	1200	1193	1566	844	1205	1195.51	0.25	-36	1246	1225	1187	1166	1128	1236	1177	107	361	500	790	1	1	21491029	258	-19.67	0.24	12	0.02	-61.00	5087.00	1691	20231226	-29.04	1057	20241115	13.53	1689	-28.95	20240103	1057	13.53	20241115	1691	-29.04	20231226	1057	13.53	20241115	0.79	N	032080	500	107 억	53918	N	N	N	N
74	20241118	160354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1205	65	2	5.70	145509015	123236	270.10	1161	1208	1149	1482	798	1140	1179.92	0.23	3634	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	259	-19.75	0.24	12	0.57	-61.00	5087.00	1691	20231226	-28.74	1057	20241115	14.00	1689	-28.66	20240103	1057	14.00	20241115	1691	-28.74	20231226	1057	14.00	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
75	20241118	150356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1200	60	2	5.26	137254288	116377	255.07	1161	1208	1149	1482	798	1140	1179.39	0.23	3558	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	258	-19.67	0.24	12	0.54	-61.00	5087.00	1691	20231226	-29.04	1057	20241115	13.53	1689	-28.95	20240103	1057	13.53	20241115	1691	-29.04	20231226	1057	13.53	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
76	20241118	140357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1206	66	2	5.79	119642643	101701	222.90	1161	1208	1149	1482	798	1140	1176.42	0.23	3365	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	259	-19.77	0.24	12	0.47	-61.00	5087.00	1691	20231226	-28.68	1057	20241115	14.10	1689	-28.60	20240103	1057	14.10	20241115	1691	-28.68	20231226	1057	14.10	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
77	20241118	130355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1194	54	2	4.74	96813190	82599	181.03	1161	1198	1149	1482	798	1140	1172.09	0.23	1412	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	257	-19.57	0.23	12	0.38	-61.00	5087.00	1691	20231226	-29.39	1057	20241115	12.96	1689	-29.31	20240103	1057	12.96	20241115	1691	-29.39	20231226	1057	12.96	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
78	20241118	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	35	2	3.07	61705360	53076	116.33	1161	1198	1149	1482	798	1140	1162.58	0.23	1049	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	253	-19.26	0.23	12	0.25	-61.00	5087.00	1691	20231226	-30.51	1057	20241115	11.16	1689	-30.43	20240103	1057	11.16	20241115	1691	-30.51	20231226	1057	11.16	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
79	20241118	110357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1179	39	2	3.42	54658714	47120	103.27	1161	1189	1149	1482	798	1140	1159.99	0.23	792	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	253	-19.33	0.23	12	0.22	-61.00	5087.00	1691	20231226	-30.28	1057	20241115	11.54	1689	-30.20	20240103	1057	11.54	20241115	1691	-30.28	20231226	1057	11.54	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
80	20241118	100355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1167	27	2	2.37	45292211	39212	85.94	1161	1189	1149	1482	798	1140	1155.06	0.23	431	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	251	-19.13	0.23	12	0.18	-61.00	5087.00	1691	20231226	-30.99	1057	20241115	10.41	1689	-30.91	20240103	1057	10.41	20241115	1691	-30.99	20231226	1057	10.41	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
81	20241118	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1154	14	2	1.23	2828232	2440	5.35	1161	1161	1151	1482	798	1140	1159.11	0.23	0	1207	1173	1115	1081	1023	1190	1098	107	342	500	750	1	1	21491029	248	-18.92	0.23	12	0.01	-61.00	5087.00	1691	20231226	-31.76	1057	20241115	9.18	1689	-31.68	20240103	1057	9.18	20241115	1691	-31.76	20231226	1057	9.18	20241115	0.79	N	032080	500	107 억	50284	N	N	N	N
82	20241115	160404	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1140	63	2	5.85	51446832	45516	283.04	1077	1149	1057	1400	754	1077	1130.30	0.24	-376	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	245	-18.69	0.22	12	0.21	-61.00	5087.00	1691	20231226	-32.58	1057	20241115	7.85	1689	-32.50	20240103	1057	7.85	20241115	1691	-32.58	20231226	1057	7.85	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
83	20241115	150413	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1111	34	2	3.16	43041747	38142	237.19	1077	1149	1057	1400	754	1077	1128.46	0.24	-174	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	239	-18.21	0.22	12	0.18	-61.00	5087.00	1691	20231226	-34.30	1057	20241115	5.11	1689	-34.22	20240103	1057	5.11	20241115	1691	-34.30	20231226	1057	5.11	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
84	20241115	140410	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1135	58	2	5.39	35130199	31143	193.66	1077	1149	1057	1400	754	1077	1128.03	0.24	188	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	244	-18.61	0.22	12	0.14	-61.00	5087.00	1691	20231226	-32.88	1057	20241115	7.38	1689	-32.80	20240103	1057	7.38	20241115	1691	-32.88	20231226	1057	7.38	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
85	20241115	130410	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1128	51	2	4.74	31876487	28269	175.79	1077	1149	1057	1400	754	1077	1127.61	0.24	-137	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	242	-18.49	0.22	12	0.13	-61.00	5087.00	1691	20231226	-33.29	1057	20241115	6.72	1689	-33.21	20240103	1057	6.72	20241115	1691	-33.29	20231226	1057	6.72	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
86	20241115	120411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1135	58	2	5.39	25798587	22897	142.39	1077	1149	1057	1400	754	1077	1126.72	0.24	-466	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	244	-18.61	0.22	12	0.11	-61.00	5087.00	1691	20231226	-32.88	1057	20241115	7.38	1689	-32.80	20240103	1057	7.38	20241115	1691	-32.88	20231226	1057	7.38	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
87	20241115	110403	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1135	58	2	5.39	22385945	19889	123.68	1077	1149	1057	1400	754	1077	1125.54	0.24	-436	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	244	-18.61	0.22	12	0.09	-61.00	5087.00	1691	20231226	-32.88	1057	20241115	7.38	1689	-32.80	20240103	1057	7.38	20241115	1691	-32.88	20231226	1057	7.38	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
88	20241115	100404	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1129	52	2	4.83	20913530	18585	115.57	1077	1149	1057	1400	754	1077	1125.29	0.24	-409	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	243	-18.51	0.22	12	0.09	-61.00	5087.00	1691	20231226	-33.23	1057	20241115	6.81	1689	-33.16	20240103	1057	6.81	20241115	1691	-33.23	20231226	1057	6.81	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
89	20241115	090418	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1069	-8	5	-0.74	162169	151	0.94	1077	1077	1057	1400	754	1077	1073.97	0.24	-36	1097	1087	1079	1069	1061	1083	1065	107	323	500	710	1	1	21491029	230	-17.52	0.21	12	0.00	-61.00	5087.00	1691	20231226	-36.78	1057	20241115	1.14	1689	-36.71	20240103	1057	1.14	20241115	1691	-36.78	20231226	1057	1.14	20241115	0.79	N	032080	500	107 억	50572	N	N	N	N
90	20241114	160359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1084	-5	5	-0.46	16806855	15579	107.63	1081	1089	1071	1415	763	1089	1078.81	0.23	268	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	233	-17.77	0.21	12	0.07	-61.00	5087.00	1691	20231226	-35.90	1071	20241114	1.21	1689	-35.82	20240103	1071	1.21	20241114	1691	-35.90	20231226	1071	1.21	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
91	20241114	150401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1077	-12	5	-1.10	15571231	14432	99.71	1081	1089	1071	1415	763	1089	1078.94	0.23	250	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	231	-17.66	0.21	12	0.07	-61.00	5087.00	1691	20231226	-36.31	1071	20241114	0.56	1689	-36.23	20240103	1071	0.56	20241114	1691	-36.31	20231226	1071	0.56	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
92	20241114	140358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1083	-6	5	-0.55	12847219	11906	82.26	1081	1089	1071	1415	763	1089	1079.05	0.23	272	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	233	-17.75	0.21	12	0.06	-61.00	5087.00	1691	20231226	-35.96	1071	20241114	1.12	1689	-35.88	20240103	1071	1.12	20241114	1691	-35.96	20231226	1071	1.12	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
93	20241114	130359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1084	-5	5	-0.46	10101839	9369	64.73	1081	1089	1071	1415	763	1089	1078.22	0.23	272	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	233	-17.77	0.21	12	0.04	-61.00	5087.00	1691	20231226	-35.90	1071	20241114	1.21	1689	-35.82	20240103	1071	1.21	20241114	1691	-35.90	20231226	1071	1.21	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
94	20241114	120358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1082	-7	5	-0.64	7718956	7168	49.52	1081	1089	1071	1415	763	1089	1076.86	0.23	272	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	233	-17.74	0.21	12	0.03	-61.00	5087.00	1691	20231226	-36.01	1071	20241114	1.03	1689	-35.94	20240103	1071	1.03	20241114	1691	-36.01	20231226	1071	1.03	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
95	20241114	110401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1076	-13	5	-1.19	3131805	2898	20.02	1081	1089	1076	1415	763	1089	1080.68	0.23	232	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	231	-17.64	0.21	12	0.01	-61.00	5087.00	1691	20231226	-36.37	1076	20241114	0.00	1689	-36.29	20240103	1076	0.00	20241114	1691	-36.37	20231226	1076	0.00	20241114	0.79	N	032080	500	107 억	50367	N	N	N	N
96	20241114	100414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1088	-1	5	-0.09	115737	107	0.74	1081	1088	1081	1415	763	1089	1081.65	0.23	0	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	234	-17.84	0.21	12	0.00	-61.00	5087.00	1691	20231226	-35.66	1076	20241113	1.12	1689	-35.58	20240103	1076	1.12	20241113	1691	-35.66	20231226	1076	1.12	20241113	0.79	N	032080	500	107 억	50367	N	N	N	N
97	20241114	090356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1089	0	3	0.00	0	0	0.00	0	0	0	1415	763	1089	0.00	0.23	0	1127	1108	1092	1073	1057	1100	1065	107	326	500	710	1	1	21491029	234	-17.85	0.21	12	0.00	-61.00	5087.00	1691	20231226	-35.60	1076	20241113	1.21	1689	-35.52	20240103	1076	1.21	20241113	1691	-35.60	20231226	1076	1.21	20241113	0.79	N	032080	500	107 억	50367	N	N	N	N
98	20241113	160154	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1089	-22	5	-1.98	15640914	14375	108.45	1111	1111	1076	1444	778	1111	1088.06	0.23	-79	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	234	-17.85	0.21	12	0.07	-61.00	5087.00	1691	20231226	-35.60	1076	20241113	1.21	1689	-35.52	20240103	1076	1.21	20241113	1691	-35.60	20231226	1076	1.21	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
99	20241113	150208	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1079	-32	5	-2.88	13264789	12191	91.97	1111	1111	1076	1444	778	1111	1088.08	0.23	266	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	232	-17.69	0.21	12	0.06	-61.00	5087.00	1691	20231226	-36.19	1076	20241113	0.28	1689	-36.12	20240103	1076	0.28	20241113	1691	-36.19	20231226	1076	0.28	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
100	20241113	140204	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1088	-23	5	-2.07	12496265	11478	86.59	1111	1111	1079	1444	778	1111	1088.71	0.23	233	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	234	-17.84	0.21	12	0.05	-61.00	5087.00	1691	20231226	-35.66	1079	20241113	0.83	1689	-35.58	20240103	1079	0.83	20241113	1691	-35.66	20231226	1079	0.83	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
101	20241113	130203	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1082	-29	5	-2.61	9380072	8596	64.85	1111	1111	1082	1444	778	1111	1091.21	0.23	242	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	233	-17.74	0.21	12	0.04	-61.00	5087.00	1691	20231226	-36.01	1082	20241113	0.00	1689	-35.94	20240103	1082	0.00	20241113	1691	-36.01	20231226	1082	0.00	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
102	20241113	120200	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1085	-26	5	-2.34	7978074	7302	55.09	1111	1111	1082	1444	778	1111	1092.59	0.23	93	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	233	-17.79	0.21	12	0.03	-61.00	5087.00	1691	20231226	-35.84	1082	20241113	0.28	1689	-35.76	20240103	1082	0.28	20241113	1691	-35.84	20231226	1082	0.28	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
103	20241113	110200	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1084	-27	5	-2.43	7164873	6554	49.45	1111	1111	1082	1444	778	1111	1093.21	0.23	93	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	233	-17.77	0.21	12	0.03	-61.00	5087.00	1691	20231226	-35.90	1082	20241113	0.18	1689	-35.82	20240103	1082	0.18	20241113	1691	-35.90	20231226	1082	0.18	20241113	0.80	N	032080	500	107 억	50428	N	N	N	N
104	20241113	100201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1095	-16	5	-1.44	5323168	4857	36.64	1111	1111	1091	1444	778	1111	1095.98	0.23	109	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	235	-17.95	0.22	12	0.02	-61.00	5087.00	1691	20231226	-35.25	1090	20240909	0.46	1689	-35.17	20240103	1090	0.46	20240909	1691	-35.25	20231226	1090	0.46	20240909	0.80	N	032080	500	107 억	50428	N	N	N	N
105	20241113	090156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	0	3	0.00	229977	207	1.56	1111	1111	1111	1444	778	1111	1111.00	0.23	0	1143	1127	1114	1098	1085	1120	1091	107	333	500	730	1	1	21491029	239	-18.21	0.22	12	0.00	-61.00	5087.00	1691	20231226	-34.30	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1691	-34.30	20231226	1090	1.93	20240909	0.80	N	032080	500	107 억	50428	N	N	N	N
106	20241112	160349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	-10	5	-0.89	14711934	13248	89.33	1113	1130	1101	1457	785	1121	1110.50	0.24	-832	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.21	0.22	12	0.06	-61.00	5087.00	1691	20231226	-34.30	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1691	-34.30	20231226	1090	1.93	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
107	20241112	150351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	-10	5	-0.89	13252647	11931	80.45	1113	1130	1101	1457	785	1121	1110.77	0.24	-750	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.21	0.22	12	0.06	-61.00	5087.00	1691	20231226	-34.30	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1691	-34.30	20231226	1090	1.93	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
108	20241112	140356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1112	-9	5	-0.80	12855989	11571	78.02	1113	1130	1101	1457	785	1121	1111.05	0.24	-738	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.23	0.22	12	0.05	-61.00	5087.00	1691	20231226	-34.24	1090	20240909	2.02	1689	-34.16	20240103	1090	2.02	20240909	1691	-34.24	20231226	1090	2.02	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
109	20241112	130351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	-10	5	-0.89	7206200	6464	43.58	1113	1130	1111	1457	785	1121	1114.82	0.24	-737	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.21	0.22	12	0.03	-61.00	5087.00	1691	20231226	-34.30	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1691	-34.30	20231226	1090	1.93	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
110	20241112	120352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1113	-8	5	-0.71	3486680	3122	21.05	1113	1130	1111	1457	785	1121	1116.81	0.24	-817	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.25	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.18	1090	20240909	2.11	1689	-34.10	20240103	1090	2.11	20240909	1691	-34.18	20231226	1090	2.11	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
111	20241112	110350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	-10	5	-0.89	2439106	2185	14.73	1113	1130	1111	1457	785	1121	1116.30	0.24	-817	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	239	-18.21	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.30	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1691	-34.30	20231226	1090	1.93	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
112	20241112	100350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	2	2	0.18	1513932	1354	9.13	1113	1130	1113	1457	785	1121	1118.12	0.24	-182	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	241	-18.41	0.22	12	0.01	-61.00	5087.00	1691	20231226	-33.59	1090	20240909	3.03	1689	-33.51	20240103	1090	3.03	20240909	1691	-33.59	20231226	1090	3.03	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
113	20241112	090350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	0	3	0.00	133640	120	0.81	1113	1121	1113	1457	785	1121	1113.67	0.24	-16	1156	1138	1129	1111	1102	1134	1107	107	336	500	730	1	1	21491029	241	-18.38	0.22	12	0.00	-61.00	5087.00	1691	20231226	-33.71	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1691	-33.71	20231226	1090	2.84	20240909	0.80	N	032080	500	107 억	50604	N	N	N	N
114	20241111	160347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	-25	5	-2.18	16750142	14831	112.25	1146	1147	1120	1489	803	1146	1129.40	0.24	52	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	241	-18.38	0.22	12	0.07	-61.00	5087.00	1709	20231102	-34.41	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1691	-33.71	20231226	1090	2.84	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
115	20241111	150359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1130	-16	5	-1.40	15188575	13438	101.71	1146	1147	1120	1489	803	1146	1130.27	0.24	916	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	243	-18.52	0.22	12	0.06	-61.00	5087.00	1709	20231102	-33.88	1090	20240909	3.67	1689	-33.10	20240103	1090	3.67	20240909	1691	-33.18	20231226	1090	3.67	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
116	20241111	140351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	-17	5	-1.48	8827120	7763	58.76	1146	1147	1129	1489	803	1146	1137.08	0.24	931	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	243	-18.51	0.22	12	0.04	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1691	-33.23	20231226	1090	3.58	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
117	20241111	130350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	-17	5	-1.48	8731073	7678	58.11	1146	1147	1129	1489	803	1146	1137.15	0.24	931	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	243	-18.51	0.22	12	0.04	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1691	-33.23	20231226	1090	3.58	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
118	20241111	120349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1135	-11	5	-0.96	6238234	5476	41.45	1146	1147	1135	1489	803	1146	1139.20	0.24	940	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	244	-18.61	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1691	-32.88	20231226	1090	4.13	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
119	20241111	110349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	-1	5	-0.09	4535370	3982	30.14	1146	1147	1136	1489	803	1146	1138.97	0.24	562	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1691	-32.29	20231226	1090	5.05	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
120	20241111	100348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1147	1	2	0.09	471489	413	3.13	1146	1147	1137	1489	803	1146	1141.62	0.24	-74	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	247	-18.80	0.23	12	0.00	-61.00	5087.00	1709	20231102	-32.88	1090	20240909	5.23	1689	-32.09	20240103	1090	5.23	20240909	1691	-32.17	20231226	1090	5.23	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
121	20241111	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1146	0	3	0.00	28650	25	0.19	1146	1146	1146	1489	803	1146	1146.00	0.24	-22	1164	1155	1145	1136	1126	1150	1131	107	343	500	750	1	1	21491029	246	-18.79	0.23	12	0.00	-61.00	5087.00	1709	20231102	-32.94	1090	20240909	5.14	1689	-32.15	20240103	1090	5.14	20240909	1691	-32.23	20231226	1090	5.14	20240909	0.80	N	032080	500	107 억	50525	N	N	N	N
122	20241108	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1146	-6	5	-0.52	15095615	13212	202.14	1150	1154	1135	1497	807	1152	1142.56	0.24	-64	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	246	-18.79	0.23	12	0.06	-61.00	5087.00	1709	20231102	-32.94	1090	20240909	5.14	1689	-32.15	20240103	1090	5.14	20240909	1691	-32.23	20231226	1090	5.14	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
123	20241108	150351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1140	-12	5	-1.04	14917985	13057	199.77	1150	1154	1135	1497	807	1152	1142.53	0.24	-10	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	245	-18.69	0.22	12	0.06	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1691	-32.58	20231226	1090	4.59	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
124	20241108	140348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1149	-3	5	-0.26	14718915	12883	197.11	1150	1154	1135	1497	807	1152	1142.51	0.24	-1	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	247	-18.84	0.23	12	0.06	-61.00	5087.00	1709	20231102	-32.77	1090	20240909	5.41	1689	-31.97	20240103	1090	5.41	20240909	1691	-32.05	20231226	1090	5.41	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
125	20241108	130348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1148	-4	5	-0.35	13454651	11782	180.26	1150	1154	1135	1497	807	1152	1141.97	0.24	66	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	247	-18.82	0.23	12	0.05	-61.00	5087.00	1709	20231102	-32.83	1090	20240909	5.32	1689	-32.03	20240103	1090	5.32	20240909	1691	-32.11	20231226	1090	5.32	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
126	20241108	120349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1144	-8	5	-0.69	12245761	10724	164.08	1150	1154	1135	1497	807	1152	1141.90	0.24	66	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	246	-18.75	0.22	12	0.05	-61.00	5087.00	1709	20231102	-33.06	1090	20240909	4.95	1689	-32.27	20240103	1090	4.95	20240909	1691	-32.35	20231226	1090	4.95	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
127	20241108	110350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1150	-2	5	-0.17	10581729	9272	141.86	1150	1153	1135	1497	807	1152	1141.26	0.24	139	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	247	-18.85	0.23	12	0.04	-61.00	5087.00	1709	20231102	-32.71	1090	20240909	5.50	1689	-31.91	20240103	1090	5.50	20240909	1691	-31.99	20231226	1090	5.50	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
128	20241108	100351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1140	-12	5	-1.04	2367589	2073	31.72	1150	1150	1135	1497	807	1152	1142.11	0.24	68	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	245	-18.69	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1691	-32.58	20231226	1090	4.59	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
129	20241108	090345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1140	-12	5	-1.04	137980	120	1.84	1150	1150	1140	1497	807	1152	1149.83	0.24	0	1169	1160	1143	1134	1117	1165	1139	107	345	500	760	1	1	21491029	245	-18.69	0.22	12	0.00	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1691	-32.58	20231226	1090	4.59	20240909	0.80	N	032080	500	107 억	50589	N	N	N	N
130	20241107	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1152	7	2	0.61	7473654	6536	125.89	1133	1152	1126	1488	802	1145	1143.33	0.24	-81	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	248	-18.89	0.23	12	0.03	-61.00	5087.00	1709	20231102	-32.59	1090	20240909	5.69	1689	-31.79	20240103	1090	5.69	20240909	1691	-31.87	20231226	1090	5.69	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
131	20241107	150347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1147	2	2	0.17	6363126	5572	107.32	1133	1152	1126	1488	802	1145	1141.98	0.24	-74	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	247	-18.80	0.23	12	0.03	-61.00	5087.00	1709	20231102	-32.88	1090	20240909	5.23	1689	-32.09	20240103	1090	5.23	20240909	1691	-32.17	20231226	1090	5.23	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
132	20241107	140349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1136	-9	5	-0.79	6021702	5273	101.56	1133	1152	1126	1488	802	1145	1141.99	0.24	-68	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	244	-18.62	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.53	1090	20240909	4.22	1689	-32.74	20240103	1090	4.22	20240909	1691	-32.82	20231226	1090	4.22	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
133	20241107	130350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	-8	5	-0.70	5322189	4661	89.77	1133	1152	1126	1488	802	1145	1141.86	0.24	-36	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	244	-18.64	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1691	-32.76	20231226	1090	4.31	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
134	20241107	120348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1132	-13	5	-1.14	5226588	4577	88.15	1133	1152	1126	1488	802	1145	1141.92	0.24	-39	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	243	-18.56	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.76	1090	20240909	3.85	1689	-32.98	20240103	1090	3.85	20240909	1691	-33.06	20231226	1090	3.85	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
135	20241107	110347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-18	5	-1.57	4995921	4375	84.26	1133	1152	1126	1488	802	1145	1141.92	0.24	50	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	242	-18.48	0.22	12	0.02	-61.00	5087.00	1709	20231102	-34.06	1090	20240909	3.39	1689	-33.27	20240103	1090	3.39	20240909	1691	-33.35	20231226	1090	3.39	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
136	20241107	100347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	0	3	0.00	2547845	2235	43.05	1133	1146	1126	1488	802	1145	1139.98	0.24	50	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	246	-18.77	0.23	12	0.01	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1691	-32.29	20231226	1090	5.05	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
137	20241107	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	-12	5	-1.05	504185	445	8.57	1133	1133	1133	1488	802	1145	1133.00	0.24	28	1157	1151	1144	1138	1131	1154	1141	107	343	500	750	1	1	21491029	243	-18.57	0.22	12	0.00	-61.00	5087.00	1709	20231102	-33.70	1090	20240909	3.94	1689	-32.92	20240103	1090	3.94	20240909	1691	-33.00	20231226	1090	3.94	20240909	0.80	N	032080	500	107 억	50670	N	N	N	N
138	20241106	160349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	8	2	0.70	5932899	5192	102.65	1138	1150	1137	1478	796	1137	1142.67	0.24	-456	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1691	-32.29	20231226	1090	5.05	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
139	20241106	150358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1138	1	2	0.09	4996289	4374	86.48	1138	1150	1137	1478	796	1137	1142.27	0.24	-300	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	245	-18.66	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.41	1090	20240909	4.40	1689	-32.62	20240103	1090	4.40	20240909	1691	-32.70	20231226	1090	4.40	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
140	20241106	140357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	8	2	0.70	4479785	3922	77.54	1138	1150	1137	1478	796	1137	1142.22	0.24	-300	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1691	-32.29	20231226	1090	5.05	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
141	20241106	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1147	10	2	0.88	3700548	3238	64.02	1138	1150	1137	1478	796	1137	1142.85	0.24	-300	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	247	-18.80	0.23	12	0.02	-61.00	5087.00	1709	20231102	-32.88	1090	20240909	5.23	1689	-32.09	20240103	1090	5.23	20240909	1691	-32.17	20231226	1090	5.23	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
142	20241106	120347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1146	9	2	0.79	2954246	2584	51.09	1138	1150	1137	1478	796	1137	1143.28	0.24	-300	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	246	-18.79	0.23	12	0.01	-61.00	5087.00	1709	20231102	-32.94	1090	20240909	5.14	1689	-32.15	20240103	1090	5.14	20240909	1691	-32.23	20231226	1090	5.14	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
143	20241106	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1140	3	2	0.26	2909652	2545	50.32	1138	1150	1137	1478	796	1137	1143.28	0.24	-300	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	245	-18.69	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1691	-32.58	20231226	1090	4.59	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
144	20241106	100351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1142	5	2	0.44	1236546	1086	21.47	1138	1142	1137	1478	796	1137	1138.62	0.24	-293	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	245	-18.72	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.18	1090	20240909	4.77	1689	-32.39	20240103	1090	4.77	20240909	1691	-32.47	20231226	1090	4.77	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
145	20241106	090349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	0	3	0.00	577684	508	10.04	1138	1138	1137	1478	796	1137	1137.17	0.24	-450	1148	1142	1131	1125	1114	1145	1128	107	341	500	750	1	1	21491029	244	-18.64	0.22	12	0.00	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1691	-32.76	20231226	1090	4.31	20240909	0.80	N	032080	500	107 억	51126	N	N	N	N
146	20241105	160341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	12	2	1.07	5707797	5052	35.52	1125	1137	1120	1462	788	1125	1129.73	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	244	-18.64	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1691	-32.76	20231226	1090	4.31	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
147	20241105	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	4	2	0.36	3186471	2832	19.91	1125	1135	1120	1462	788	1125	1125.17	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	243	-18.51	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1691	-33.23	20231226	1090	3.58	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
148	20241105	140345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	4	2	0.36	3091263	2748	19.32	1125	1133	1120	1462	788	1125	1124.91	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	243	-18.51	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1691	-33.23	20231226	1090	3.58	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
149	20241105	130346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	3	2	0.27	2692726	2395	16.84	1125	1133	1120	1462	788	1125	1124.31	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	242	-18.49	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.00	1090	20240909	3.49	1689	-33.21	20240103	1090	3.49	20240909	1691	-33.29	20231226	1090	3.49	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
150	20241105	120345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	4	2	0.36	2450206	2180	15.33	1125	1133	1120	1462	788	1125	1123.95	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	243	-18.51	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1691	-33.23	20231226	1090	3.58	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
151	20241105	110338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1131	6	2	0.53	2437787	2169	15.25	1125	1133	1120	1462	788	1125	1123.92	0.24	-1	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	243	-18.54	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.82	1090	20240909	3.76	1689	-33.04	20240103	1090	3.76	20240909	1691	-33.12	20231226	1090	3.76	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
152	20241105	100344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	0	3	0.00	554230	492	3.46	1125	1133	1120	1462	788	1125	1126.48	0.24	-19	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	242	-18.44	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.17	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1691	-33.47	20231226	1090	3.21	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
153	20241105	090341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	-5	5	-0.44	462613	411	2.89	1125	1130	1120	1462	788	1125	1125.58	0.24	-19	1135	1130	1120	1115	1105	1132	1117	107	337	500	740	1	1	21491029	241	-18.36	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1691	-33.77	20231226	1090	2.75	20240909	0.80	N	032080	500	107 억	51127	N	N	N	N
154	20241104	160340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	14	2	1.26	15888617	14223	85.77	1112	1125	1110	1444	778	1111	1117.06	0.24	-203	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	242	-18.44	0.22	12	0.07	-61.00	5087.00	1709	20231102	-34.17	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1691	-33.47	20231226	1090	3.21	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
155	20241104	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1117	6	2	0.54	12980825	11627	70.12	1112	1125	1110	1444	778	1111	1116.44	0.24	-202	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	240	-18.31	0.22	12	0.05	-61.00	5087.00	1709	20231102	-34.64	1090	20240909	2.48	1689	-33.87	20240103	1090	2.48	20240909	1691	-33.94	20231226	1090	2.48	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
156	20241104	140340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	9	2	0.81	12970772	11618	70.06	1112	1125	1110	1444	778	1111	1116.44	0.24	-202	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	241	-18.36	0.22	12	0.05	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1691	-33.77	20231226	1090	2.75	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
157	20241104	130308	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1124	13	2	1.17	12407911	11115	67.03	1112	1125	1110	1444	778	1111	1116.32	0.24	-190	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	242	-18.43	0.22	12	0.05	-61.00	5087.00	1709	20231102	-34.23	1090	20240909	3.12	1689	-33.45	20240103	1090	3.12	20240909	1691	-33.53	20231226	1090	3.12	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
158	20241104	120336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	10	2	0.90	10823892	9699	58.49	1112	1125	1110	1444	778	1111	1115.98	0.24	-191	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	241	-18.38	0.22	12	0.05	-61.00	5087.00	1709	20231102	-34.41	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1691	-33.71	20231226	1090	2.84	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
159	20241104	110334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	9	2	0.81	8501684	7629	46.01	1112	1120	1110	1444	778	1111	1114.39	0.24	-73	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	241	-18.36	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1691	-33.77	20231226	1090	2.75	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
160	20241104	100332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1112	1	2	0.09	7446527	6681	40.29	1112	1120	1110	1444	778	1111	1114.58	0.24	-166	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	239	-18.23	0.22	12	0.03	-61.00	5087.00	1709	20231102	-34.93	1090	20240909	2.02	1689	-34.16	20240103	1090	2.02	20240909	1691	-34.24	20231226	1090	2.02	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
161	20241104	090334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	9	2	0.81	1304384	1173	7.07	1112	1120	1112	1444	778	1111	1112.01	0.24	0	1183	1146	1128	1091	1073	1138	1083	107	333	500	730	1	1	21491029	241	-18.36	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1691	-33.77	20231226	1090	2.75	20240909	0.80	N	032080	500	107 억	51330	N	N	N	N
162	20241101	160325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	-6	5	-0.54	18618084	16581	121.06	1117	1165	1110	1452	782	1117	1122.89	0.24	-730	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	239	-18.21	0.22	12	0.08	-61.00	5087.00	1709	20231102	-34.99	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	1709	-34.99	20231102	1090	1.93	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
163	20241101	150334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1115	-2	5	-0.18	9166281	8073	58.94	1117	1165	1110	1452	782	1117	1135.42	0.24	-171	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	240	-18.28	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.76	1090	20240909	2.29	1689	-33.98	20240103	1090	2.29	20240909	1709	-34.76	20231102	1090	2.29	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
164	20241101	140328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1119	2	2	0.18	8899302	7835	57.21	1117	1165	1110	1452	782	1117	1135.84	0.24	-171	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	240	-18.34	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.52	1090	20240909	2.66	1689	-33.75	20240103	1090	2.66	20240909	1709	-34.52	20231102	1090	2.66	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
165	20241101	130358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1114	-3	5	-0.27	2496100	2238	16.34	1117	1130	1110	1452	782	1117	1115.33	0.24	-173	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	239	-18.26	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.82	1090	20240909	2.20	1689	-34.04	20240103	1090	2.20	20240909	1709	-34.82	20231102	1090	2.20	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
166	20241101	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	12	2	1.07	2397802	2150	15.70	1117	1130	1110	1452	782	1117	1115.26	0.24	-169	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	243	-18.51	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1709	-33.94	20231102	1090	3.58	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
167	20241101	110356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	12	2	1.07	2387641	2141	15.63	1117	1130	1110	1452	782	1117	1115.20	0.24	-169	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	243	-18.51	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1709	-33.94	20231102	1090	3.58	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
168	20241101	100357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1117	0	3	0.00	2061433	1851	13.51	1117	1121	1110	1452	782	1117	1113.69	0.24	-5	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	240	-18.31	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.64	1090	20240909	2.48	1689	-33.87	20240103	1090	2.48	20240909	1709	-34.64	20231102	1090	2.48	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N
169	20241101	090356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1117	0	3	0.00	40212	36	0.26	1117	1117	1117	1452	782	1117	1117.00	0.24	-5	1158	1137	1127	1106	1096	1132	1101	107	335	500	730	1	1	21491029	240	-18.31	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.64	1090	20240909	2.48	1689	-33.87	20240103	1090	2.48	20240909	1709	-34.64	20231102	1090	2.48	20240909	0.80	N	032080	500	107 억	52060	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History