KissMeData/204020/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	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	161024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-20	5	-0.68	93858760	32422	128.28	2920	2950	2855	3795	2045	2920	2894.91	4.66	-11536	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	584	6.89	0.76	12	0.16	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
3	20241129	151041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-25	5	-0.86	87760380	30317	119.95	2920	2950	2855	3795	2045	2920	2894.76	4.66	-10381	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	583	6.88	0.76	12	0.15	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
4	20241129	141043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-25	5	-0.86	82222880	28401	112.37	2920	2950	2855	3795	2045	2920	2895.07	4.66	-9365	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	583	6.88	0.76	12	0.14	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
5	20241129	131039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-30	5	-1.03	79691515	27525	108.91	2920	2950	2855	3795	2045	2920	2895.24	4.66	-9505	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	582	6.86	0.76	12	0.14	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
6	20241129	121040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-20	5	-0.68	76300200	26348	104.25	2920	2950	2855	3795	2045	2920	2895.86	4.66	-9489	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	584	6.89	0.76	12	0.13	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
7	20241129	111043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-35	5	-1.20	51453980	17764	70.29	2920	2950	2855	3795	2045	2920	2896.53	4.66	-6231	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	581	6.85	0.76	12	0.09	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
8	20241129	101036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-15	5	-0.51	48163305	16628	65.79	2920	2950	2855	3795	2045	2920	2896.52	4.66	-5555	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	585	6.90	0.77	12	0.08	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
9	20241129	091040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	4999235	1720	6.81	2920	2950	2900	3795	2045	2920	2906.53	4.66	258	2950	2935	2920	2905	2890	2927	2897	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.95	N	204020	500	103 억	938706	N	N	N	N
10	20241128	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-15	5	-0.51	72879610	24969	31.77	2935	2935	2905	3815	2055	2935	2918.77	4.68	-5081	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	588	6.94	0.77	12	0.12	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
11	20241128	151045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-20	5	-0.68	70637055	24201	30.79	2935	2935	2905	3815	2055	2935	2918.73	4.68	-4844	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	587	6.92	0.77	12	0.12	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
12	20241128	141043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-15	5	-0.51	62723675	21484	27.34	2935	2935	2905	3815	2055	2935	2919.52	4.68	-3237	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	588	6.94	0.77	12	0.11	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
13	20241128	131041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-15	5	-0.51	62636080	21454	27.30	2935	2935	2905	3815	2055	2935	2919.52	4.68	-3237	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	588	6.94	0.77	12	0.11	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
14	20241128	121043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-15	5	-0.51	32397625	11098	14.12	2935	2935	2905	3815	2055	2935	2919.16	4.68	-3311	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	588	6.94	0.77	12	0.06	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
15	20241128	111046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-20	5	-0.68	27707330	9486	12.07	2935	2935	2905	3815	2055	2935	2920.79	4.68	-2950	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	587	6.92	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
16	20241128	101043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-20	5	-0.68	19237970	6576	8.37	2935	2935	2910	3815	2055	2935	2925.41	4.68	-537	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	587	6.92	0.77	12	0.03	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
17	20241128	091039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	0	3	0.00	4860240	1656	2.11	2935	2935	2915	3815	2055	2935	2934.93	4.68	-219	2971	2952	2916	2897	2861	2962	2907	104	880	500	2170	5	1	20147430	591	6.97	0.77	12	0.01	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.96	N	204020	500	103 억	942975	N	N	N	N
18	20241127	161015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	15	2	0.51	229368995	78594	256.44	2925	2935	2880	3795	2045	2920	2918.40	4.55	26223	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	591	6.97	0.77	12	0.39	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
19	20241127	151036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	226114390	77485	252.82	2925	2935	2880	3795	2045	2920	2918.17	4.55	26223	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.38	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
20	20241127	141032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	5	2	0.17	162458795	55739	181.87	2925	2935	2880	3795	2045	2920	2914.63	4.55	18737	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	589	6.95	0.77	12	0.28	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
21	20241127	131028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	5	2	0.17	158239110	54294	177.15	2925	2935	2880	3795	2045	2920	2914.49	4.55	18989	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	589	6.95	0.77	12	0.27	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
22	20241127	121038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	5	2	0.17	129622970	44497	145.19	2925	2935	2880	3795	2045	2920	2913.07	4.55	19105	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	589	6.95	0.77	12	0.22	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
23	20241127	111033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	5	2	0.17	116336515	39945	130.33	2925	2935	2880	3795	2045	2920	2912.42	4.55	18770	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	589	6.95	0.77	12	0.20	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
24	20241127	101034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	10	2	0.34	94476880	32453	105.89	2925	2935	2880	3795	2045	2920	2911.19	4.55	17069	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	590	6.96	0.77	12	0.16	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
25	20241127	091033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	5	2	0.17	1660545	568	1.85	2925	2925	2900	3795	2045	2920	2923.49	4.55	38	2946	2932	2906	2892	2866	2940	2900	104	875	500	2160	5	1	20147430	589	6.95	0.77	12	0.00	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.00	N	204020	500	103 억	916752	N	N	N	N
26	20241126	161017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	89162690	30648	65.22	2915	2920	2880	3795	2045	2920	2909.25	4.55	-657	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.15	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
27	20241126	151027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	80515080	27686	58.92	2915	2920	2880	3795	2045	2920	2908.15	4.55	-516	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.14	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
28	20241126	141027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-15	5	-0.51	51206450	17637	37.53	2915	2920	2880	3795	2045	2920	2903.35	4.55	136	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	585	6.90	0.77	12	0.09	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
29	20241126	131024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	31793240	10958	23.32	2915	2920	2880	3795	2045	2920	2901.37	4.55	289	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
30	20241126	121029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	28638925	9872	21.01	2915	2915	2880	3795	2045	2920	2901.03	4.55	289	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
31	20241126	111034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	24790955	8550	18.20	2915	2915	2880	3795	2045	2920	2899.53	4.55	346	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.04	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
32	20241126	101041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	10965730	3783	8.05	2915	2915	2880	3795	2045	2920	2898.69	4.55	-52	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.02	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
33	20241126	091031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	6871175	2374	5.05	2915	2915	2880	3795	2045	2920	2894.34	4.55	259	2963	2941	2913	2891	2863	2952	2902	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	917354	N	N	N	N
34	20241125	161004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	136583125	46988	125.96	2895	2935	2885	3795	2045	2920	2906.77	4.59	-7369	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.23	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
35	20241125	151025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	133570895	45955	123.19	2895	2935	2885	3795	2045	2920	2906.56	4.59	-7260	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.23	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
36	20241125	141022	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-15	5	-0.51	91552040	31546	84.57	2895	2935	2885	3795	2045	2920	2902.18	4.59	-3556	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	585	6.90	0.77	12	0.16	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
37	20241125	131015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	72035385	24820	66.54	2895	2935	2885	3795	2045	2920	2902.31	4.59	-1743	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.12	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
38	20241125	121025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	63753975	21972	58.90	2895	2935	2885	3795	2045	2920	2901.60	4.59	-1609	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.11	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
39	20241125	111019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	37541580	12938	34.68	2895	2935	2885	3795	2045	2920	2901.65	4.59	-1677	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.06	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
40	20241125	101007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-20	5	-0.68	26965465	9310	24.96	2895	2935	2885	3795	2045	2920	2896.40	4.59	346	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	584	6.89	0.76	12	0.05	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
41	20241125	091008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-25	5	-0.86	6204710	2143	5.74	2895	2935	2890	3795	2045	2920	2895.34	4.59	580	2960	2940	2915	2895	2870	2942	2897	104	875	500	2160	5	1	20147430	583	6.88	0.76	12	0.01	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.99	N	204020	500	103 억	924482	N	N	N	N
42	20241122	160912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	108608775	37302	100.88	2920	2935	2890	3795	2045	2920	2911.61	4.61	-4884	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.19	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
43	20241122	150926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	98457610	33815	91.45	2920	2935	2890	3795	2045	2920	2911.65	4.61	-2521	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.17	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
44	20241122	140928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	85882120	29490	79.75	2920	2935	2890	3795	2045	2920	2912.25	4.61	-4226	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.15	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
45	20241122	130921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	73041720	25056	67.76	2920	2935	2890	3795	2045	2920	2915.14	4.61	-4547	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.12	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
46	20241122	120928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-10	5	-0.34	64251935	22029	59.58	2920	2935	2890	3795	2045	2920	2916.70	4.61	-3516	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	586	6.91	0.77	12	0.11	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
47	20241122	110919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	57795420	19813	53.58	2920	2935	2890	3795	2045	2920	2917.05	4.61	-2571	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.10	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
48	20241122	100938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-5	5	-0.17	10465175	3596	9.73	2920	2920	2890	3795	2045	2920	2910.23	4.61	-463	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	587	6.92	0.77	12	0.02	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
49	20241122	090929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	714710	245	0.66	2920	2920	2890	3795	2045	2920	2917.18	4.61	-48	2966	2942	2906	2882	2846	2955	2895	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.00	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	2.04	N	204020	500	103 억	929366	N	N	N	N
50	20241121	160919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	15	2	0.52	107317220	36976	69.76	2900	2930	2870	3775	2035	2905	2902.35	4.60	3193	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	588	6.94	0.77	12	0.18	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
51	20241121	150938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	0	3	0.00	103285460	35590	67.15	2900	2930	2870	3775	2035	2905	2902.09	4.60	2913	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	585	6.90	0.77	12	0.18	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
52	20241121	140936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	0	3	0.00	70102645	24208	45.67	2900	2930	2870	3775	2035	2905	2895.85	4.60	3115	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	585	6.90	0.77	12	0.12	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
53	20241121	130929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-5	5	-0.17	42727985	14766	27.86	2900	2930	2870	3775	2035	2905	2893.67	4.60	-106	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	584	6.89	0.76	12	0.07	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
54	20241121	120930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-5	5	-0.17	27435175	9477	17.88	2900	2930	2870	3775	2035	2905	2894.92	4.60	-683	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	584	6.89	0.76	12	0.05	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
55	20241121	110933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-10	5	-0.34	26040335	8995	16.97	2900	2930	2870	3775	2035	2905	2894.98	4.60	-678	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.04	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
56	20241121	100933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-10	5	-0.34	22056810	7620	14.38	2900	2930	2870	3775	2035	2905	2894.59	4.60	-411	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.04	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
57	20241121	090934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	10	2	0.34	6321545	2173	4.10	2900	2930	2880	3775	2035	2905	2909.13	4.60	-411	2965	2935	2905	2875	2845	2920	2860	104	870	500	2140	5	1	20147430	587	6.92	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	2.03	N	204020	500	103 억	926163	N	N	N	N
58	20241120	160926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	5	2	0.17	153375500	52980	91.48	2935	2935	2875	3770	2030	2900	2894.97	4.65	-10372	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	585	6.90	0.77	12	0.26	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
59	20241120	150937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	150268430	51908	89.63	2935	2935	2875	3770	2030	2900	2894.90	4.65	-10329	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.26	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
60	20241120	140939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	119335640	41243	71.21	2935	2935	2875	3770	2030	2900	2893.48	4.65	-8658	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.20	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
61	20241120	130942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	5	2	0.17	86597075	29933	51.68	2935	2935	2875	3770	2030	2900	2893.03	4.65	-7588	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	585	6.90	0.77	12	0.15	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
62	20241120	120939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	79558435	27503	47.49	2935	2935	2875	3770	2030	2900	2892.72	4.65	-6767	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.14	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
63	20241120	110942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	69123630	23878	41.23	2935	2935	2875	3770	2030	2900	2894.87	4.65	-8263	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.12	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
64	20241120	100939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	45470885	15673	27.06	2935	2935	2880	3770	2030	2900	2901.22	4.65	-8108	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.08	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
65	20241120	090939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	15	2	0.52	13514140	4631	8.00	2935	2935	2895	3770	2030	2900	2918.19	4.65	-2702	2956	2927	2896	2867	2836	2912	2852	104	870	500	2140	5	1	20147430	587	6.92	0.77	12	0.02	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	2.01	N	204020	500	103 억	936177	N	N	N	N
66	20241119	160848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	10	2	0.35	167618495	57915	32.65	2915	2925	2865	3755	2025	2890	2894.08	4.70	-12028	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	584	6.89	0.76	12	0.29	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
67	20241119	150901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-5	5	-0.17	142369435	49166	27.72	2915	2925	2870	3755	2025	2890	2895.69	4.70	-12009	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	581	6.85	0.76	12	0.24	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
68	20241119	140900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	5	2	0.17	84967960	29299	16.52	2915	2925	2880	3755	2025	2890	2900.03	4.70	-8327	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	583	6.88	0.76	12	0.15	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
69	20241119	130903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	5	2	0.17	74423315	25657	14.46	2915	2925	2880	3755	2025	2890	2900.70	4.70	-7921	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	583	6.88	0.76	12	0.13	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
70	20241119	120854	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	5	2	0.17	67083560	23122	13.04	2915	2925	2880	3755	2025	2890	2901.29	4.70	-6048	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	583	6.88	0.76	12	0.11	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
71	20241119	110903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	5	2	0.17	55683685	19181	10.81	2915	2925	2880	3755	2025	2890	2903.06	4.70	-5958	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	583	6.88	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
72	20241119	100927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	10	2	0.35	43622305	15022	8.47	2915	2925	2880	3755	2025	2890	2903.89	4.70	-5492	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	584	6.89	0.76	12	0.07	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
73	20241119	090919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	35	2	1.21	15681745	5375	3.03	2915	2925	2905	3755	2025	2890	2917.53	4.70	-3056	2990	2940	2855	2805	2720	2965	2830	104	865	500	2130	5	1	20147430	589	6.95	0.77	12	0.03	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	2.10	N	204020	500	103 억	947364	N	N	N	N
74	20241118	160851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	90	2	3.21	502583260	175341	172.36	2780	2905	2770	3640	1960	2800	2866.32	4.43	56088	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	582	6.86	0.76	12	0.87	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
75	20241118	150903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	100	2	3.57	461571660	161180	158.44	2780	2905	2770	3640	1960	2800	2863.70	4.43	56721	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	584	6.89	0.76	12	0.80	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
76	20241118	140905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	85	2	3.04	297352125	104379	102.60	2780	2895	2770	3640	1960	2800	2848.77	4.43	47097	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	581	6.85	0.76	12	0.52	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
77	20241118	130900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	80	2	2.86	282972990	99381	97.69	2780	2895	2770	3640	1960	2800	2847.36	4.43	46402	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	580	6.84	0.76	12	0.49	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
78	20241118	120903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	60	2	2.14	156674150	55284	54.34	2780	2865	2770	3640	1960	2800	2833.99	4.43	21112	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	576	6.79	0.75	12	0.27	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
79	20241118	110903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	60	2	2.14	148503000	52421	51.53	2780	2865	2770	3640	1960	2800	2832.89	4.43	20938	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	576	6.79	0.75	12	0.26	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
80	20241118	100852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	40	2	1.43	58564560	20849	20.49	2780	2840	2770	3640	1960	2800	2808.99	4.43	8735	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	572	6.75	0.75	12	0.10	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3400	-16.47	20240613	2580	10.08	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
81	20241118	090852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	0	3	0.00	22038140	7916	7.78	2780	2815	2770	3640	1960	2800	2784.00	4.43	4249	2850	2825	2790	2765	2730	2830	2770	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.24	N	204020	500	103 억	893369	N	N	N	N
82	20241115	160923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	0	3	0.00	283200685	101667	125.94	2800	2815	2755	3640	1960	2800	2785.57	4.43	2646	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.50	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
83	20241115	150949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	5	2	0.18	253317125	90970	112.69	2800	2815	2755	3640	1960	2800	2784.62	4.43	2646	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.45	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
84	20241115	140940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	0	3	0.00	204856830	73644	91.23	2800	2815	2755	3640	1960	2800	2781.72	4.43	3182	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.37	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
85	20241115	130940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-10	5	-0.36	199323855	71661	88.77	2800	2815	2755	3640	1960	2800	2781.48	4.43	2372	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	562	6.63	0.74	12	0.36	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
86	20241115	120943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	0	3	0.00	188050045	67597	83.74	2800	2815	2755	3640	1960	2800	2781.93	4.43	1473	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.34	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
87	20241115	110919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-5	5	-0.18	87354210	31449	38.96	2800	2815	2755	3640	1960	2800	2777.65	4.43	-401	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.16	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
88	20241115	100918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-20	5	-0.71	50362435	18113	22.44	2800	2815	2755	3640	1960	2800	2780.46	4.43	-665	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	560	6.60	0.73	12	0.09	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3400	-18.24	20240613	2580	7.75	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
89	20241115	090838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-25	5	-0.89	2186075	783	0.97	2800	2815	2775	3640	1960	2800	2791.92	4.43	75	2840	2820	2790	2770	2740	2830	2780	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.00	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	2.30	N	204020	500	103 억	891585	N	N	N	N
90	20241114	160913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	10	2	0.36	212415145	76067	68.61	2785	2810	2760	3620	1950	2785	2792.47	4.45	-5063	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.38	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
91	20241114	150919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	10	2	0.36	143105665	51301	46.27	2785	2810	2760	3620	1950	2785	2789.53	4.45	-3690	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.25	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
92	20241114	140911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-15	5	-0.54	94594275	33922	30.59	2785	2810	2760	3620	1950	2785	2788.58	4.45	-740	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	558	6.58	0.73	12	0.17	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3400	-18.53	20240613	2580	7.36	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
93	20241114	130912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	5	2	0.18	83963450	30078	27.13	2785	2810	2760	3620	1950	2785	2791.52	4.45	-1797	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.15	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
94	20241114	120910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-5	5	-0.18	77230340	27659	24.95	2785	2810	2760	3620	1950	2785	2792.23	4.45	90	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.14	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3400	-18.24	20240613	2580	7.75	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
95	20241114	110909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	15	2	0.54	52243815	18659	16.83	2785	2810	2785	3620	1950	2785	2799.93	4.45	296	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	564	6.65	0.74	12	0.09	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
96	20241114	100930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	20	2	0.72	6908800	2469	2.23	2785	2810	2785	3620	1950	2785	2798.22	4.45	-3	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.01	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
97	20241114	090905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	4.45	0	2851	2817	2756	2722	2661	2835	2740	104	835	500	2060	5	1	20147430	561	6.62	0.73	12	0.00	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3400	-18.09	20240613	2580	7.95	20240906	2.29	N	204020	500	103 억	896811	N	N	N	N
98	20241113	160552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	10	2	0.36	301068675	109564	198.21	2740	2790	2695	3605	1945	2775	2747.77	4.45	268	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	561	6.62	0.73	12	0.54	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3400	-18.09	20240613	2580	7.95	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
99	20241113	150621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	15	2	0.54	281215010	102437	185.32	2740	2790	2695	3605	1945	2775	2745.25	4.45	650	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	562	6.63	0.74	12	0.51	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
100	20241113	140617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-10	5	-0.36	167271860	61425	111.12	2740	2785	2695	3605	1945	2775	2723.19	4.45	2508	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	557	6.57	0.73	12	0.30	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3400	-18.68	20240613	2580	7.17	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
101	20241113	130617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-50	5	-1.80	103527355	38110	68.94	2740	2785	2695	3605	1945	2775	2716.54	4.45	-5101	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	549	6.47	0.72	12	0.19	421.00	3792.00	3690	20231108	-26.15	2580	20240906	5.62	3400	-19.85	20240613	2580	5.62	20240906	3400	-19.85	20240613	2580	5.62	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
102	20241113	120613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-55	5	-1.98	81027170	29823	53.95	2740	2785	2695	3605	1945	2775	2716.94	4.45	-3669	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	548	6.46	0.72	12	0.15	421.00	3792.00	3690	20231108	-26.29	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3400	-20.00	20240613	2580	5.43	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
103	20241113	110611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-60	5	-2.16	66242255	24367	44.08	2740	2785	2695	3605	1945	2775	2718.52	4.45	-1576	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	547	6.45	0.72	12	0.12	421.00	3792.00	3690	20231108	-26.42	2580	20240906	5.23	3400	-20.15	20240613	2580	5.23	20240906	3400	-20.15	20240613	2580	5.23	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
104	20241113	100611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-60	5	-2.16	55926955	20560	37.20	2740	2785	2695	3605	1945	2775	2720.18	4.45	-1508	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	547	6.45	0.72	12	0.10	421.00	3792.00	3690	20231108	-26.42	2580	20240906	5.23	3400	-20.15	20240613	2580	5.23	20240906	3400	-20.15	20240613	2580	5.23	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
105	20241113	090603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-30	5	-1.08	6269310	2288	4.14	2740	2785	2740	3605	1945	2775	2740.08	4.45	557	2838	2806	2778	2746	2718	2792	2732	104	830	500	2050	5	1	20147430	553	6.52	0.72	12	0.01	421.00	3792.00	3690	20231108	-25.61	2580	20240906	6.40	3400	-19.26	20240613	2580	6.40	20240906	3400	-19.26	20240613	2580	6.40	20240906	2.30	N	204020	500	103 억	895736	N	N	N	N
106	20241112	160840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-35	5	-1.25	153332820	55276	167.78	2810	2810	2750	3650	1970	2810	2773.92	4.53	-17251	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.27	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
107	20241112	150848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-35	5	-1.25	137998915	49747	151.00	2810	2810	2750	3650	1970	2810	2774.01	4.53	-17202	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.25	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
108	20241112	140851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-40	5	-1.42	110493710	39870	121.02	2810	2810	2750	3650	1970	2810	2771.35	4.53	-14023	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	558	6.58	0.73	12	0.20	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3400	-18.53	20240613	2580	7.36	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
109	20241112	130850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-40	5	-1.42	69759225	25180	76.43	2810	2810	2760	3650	1970	2810	2770.42	4.53	-9635	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	558	6.58	0.73	12	0.12	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3400	-18.53	20240613	2580	7.36	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
110	20241112	120848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-35	5	-1.25	59227265	21375	64.88	2810	2810	2760	3650	1970	2810	2770.86	4.53	-8449	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.11	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
111	20241112	110847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-35	5	-1.25	46752460	16865	51.19	2810	2810	2760	3650	1970	2810	2772.16	4.53	-6330	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.08	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
112	20241112	100845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	-50	5	-1.78	27168540	9802	29.75	2810	2810	2760	3650	1970	2810	2771.73	4.53	-5101	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	556	6.56	0.73	12	0.05	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3400	-18.82	20240613	2580	6.98	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
113	20241112	090844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-15	5	-0.53	3456075	1235	3.75	2810	2810	2780	3650	1970	2810	2798.43	4.53	-89	2873	2841	2803	2771	2733	2845	2775	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.01	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.30	N	204020	500	103 억	912969	N	N	N	N
114	20241111	160838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	92234875	32942	58.53	2810	2835	2765	3650	1970	2810	2799.91	4.57	-8775	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.16	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3400	-17.35	20240613	2580	8.91	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
115	20241111	150902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-10	5	-0.36	88944775	31770	56.45	2810	2835	2765	3650	1970	2810	2799.64	4.57	-8710	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.16	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
116	20241111	140851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-15	5	-0.53	54703505	19574	34.78	2810	2835	2765	3650	1970	2810	2794.69	4.57	-5916	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.10	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
117	20241111	130848	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-20	5	-0.71	52846640	18908	33.60	2810	2835	2765	3650	1970	2810	2794.92	4.57	-5879	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	562	6.63	0.74	12	0.09	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
118	20241111	120845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-15	5	-0.53	48188725	17239	30.63	2810	2835	2765	3650	1970	2810	2795.32	4.57	-5847	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.09	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
119	20241111	110842	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-10	5	-0.36	43797850	15663	27.83	2810	2835	2765	3650	1970	2810	2796.25	4.57	-5098	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.08	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
120	20241111	100838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-20	5	-0.71	15351500	5487	9.75	2810	2835	2770	3650	1970	2810	2797.76	4.57	-737	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	562	6.63	0.74	12	0.03	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
121	20241111	090835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-30	5	-1.07	8460315	3009	5.35	2810	2835	2775	3650	1970	2810	2811.68	4.57	-224	2843	2826	2798	2781	2753	2812	2767	104	840	500	2070	5	1	20147430	560	6.60	0.73	12	0.01	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3400	-18.24	20240613	2580	7.75	20240906	2.20	N	204020	500	103 억	921631	N	N	N	N
122	20241108	160830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-5	5	-0.18	157165935	56279	65.16	2815	2815	2770	3655	1975	2815	2792.47	4.64	-12625	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	566	6.67	0.74	12	0.28	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
123	20241108	150839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-20	5	-0.71	150736970	53985	62.50	2815	2815	2770	3655	1975	2815	2792.04	4.64	-11373	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	563	6.64	0.74	12	0.27	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
124	20241108	140837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-20	5	-0.71	145792845	52214	60.45	2815	2815	2770	3655	1975	2815	2792.05	4.64	-11269	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	563	6.64	0.74	12	0.26	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
125	20241108	130839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-5	5	-0.18	144326220	51689	59.84	2815	2815	2770	3655	1975	2815	2792.03	4.64	-11217	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	566	6.67	0.74	12	0.26	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
126	20241108	120838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-25	5	-0.89	134100240	48027	55.60	2815	2815	2770	3655	1975	2815	2792.00	4.64	-10065	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	562	6.63	0.74	12	0.24	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
127	20241108	110837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-30	5	-1.07	96212125	34521	39.97	2815	2815	2770	3655	1975	2815	2786.74	4.64	-4954	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	561	6.62	0.73	12	0.17	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3690	-24.53	20231108	2580	7.95	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
128	20241108	100847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-5	5	-0.18	65360035	23408	27.10	2815	2815	2775	3655	1975	2815	2791.82	4.64	-3008	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	566	6.67	0.74	12	0.12	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
129	20241108	090831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-35	5	-1.24	6122360	2180	2.52	2815	2815	2780	3655	1975	2815	2806.99	4.64	-128	2885	2850	2805	2770	2725	2867	2787	104	840	500	2080	5	1	20147430	560	6.60	0.73	12	0.01	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	2.20	N	204020	500	103 억	934256	N	N	N	N
130	20241107	160831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	240594985	86361	175.92	2760	2840	2760	3625	1955	2790	2785.89	4.59	14120	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.43	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
131	20241107	150835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	235766005	84644	172.42	2760	2840	2760	3625	1955	2790	2785.37	4.59	14315	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.42	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
132	20241107	140838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	30	2	1.08	227406190	81665	166.35	2760	2840	2760	3625	1955	2790	2784.60	4.59	14222	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	568	6.70	0.74	12	0.41	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
133	20241107	130839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	224450835	80615	164.22	2760	2840	2760	3625	1955	2790	2784.21	4.59	14854	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.40	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
134	20241107	120834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	222069520	79769	162.49	2760	2840	2760	3625	1955	2790	2783.88	4.59	14884	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.40	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
135	20241107	110832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	35	2	1.25	208622890	74985	152.75	2760	2840	2760	3625	1955	2790	2782.16	4.59	14976	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	569	6.71	0.74	12	0.37	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
136	20241107	100833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	40	2	1.43	174214280	62820	127.97	2760	2830	2760	3625	1955	2790	2773.14	4.59	15719	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	570	6.72	0.75	12	0.31	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
137	20241107	090832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	5	2	0.18	129056245	46664	95.06	2760	2805	2760	3625	1955	2790	2765.47	4.59	12864	2870	2830	2810	2770	2750	2820	2760	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.23	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.22	N	204020	500	103 억	925526	N	N	N	N
138	20241106	160839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-30	5	-1.06	138121805	49091	205.06	2850	2850	2790	3665	1975	2820	2820.46	4.61	-2791	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	562	6.63	0.74	12	0.24	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
139	20241106	150906	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	5	2	0.18	103756400	36779	153.63	2850	2850	2790	3665	1975	2820	2821.12	4.61	-2791	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	569	6.71	0.74	12	0.18	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
140	20241106	140857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	0	3	0.00	58858730	20890	87.26	2850	2850	2790	3665	1975	2820	2817.39	4.61	-1445	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	568	6.70	0.74	12	0.10	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
141	20241106	130908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-10	5	-0.35	56623950	20095	83.94	2850	2850	2790	3665	1975	2820	2817.66	4.61	-1376	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	566	6.67	0.74	12	0.10	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
142	20241106	120838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	5	2	0.18	34002845	12021	50.21	2850	2850	2820	3665	1975	2820	2829.70	4.61	-2497	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	569	6.71	0.74	12	0.06	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
143	20241106	110841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	15	2	0.53	23172270	8186	34.19	2850	2850	2825	3665	1975	2820	2832.82	4.61	-1149	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	571	6.73	0.75	12	0.04	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
144	20241106	100849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	20	2	0.71	11705105	4135	17.27	2850	2850	2825	3665	1975	2820	2835.90	4.61	-223	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	572	6.75	0.75	12	0.02	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
145	20241106	090841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	15	2	0.53	5584890	1974	8.25	2850	2850	2835	3665	1975	2820	2848.86	4.61	-48	2860	2840	2820	2800	2780	2850	2810	104	845	500	2080	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	2.22	N	204020	500	103 억	928317	N	N	N	N
146	20241105	160816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	67414015	23940	51.78	2805	2840	2800	3650	1970	2810	2816.09	4.62	-1767	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.12	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
147	20241105	150834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	15	2	0.53	64948960	23066	49.89	2805	2840	2800	3650	1970	2810	2815.92	4.62	-1627	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	569	6.71	0.74	12	0.11	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
148	20241105	140829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	35623750	12687	27.44	2805	2840	2800	3650	1970	2810	2807.81	4.62	-1139	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.06	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
149	20241105	130835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	28912950	10299	22.28	2805	2840	2800	3650	1970	2810	2807.22	4.62	40	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.05	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
150	20241105	120827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	21867945	7788	16.85	2805	2840	2800	3650	1970	2810	2807.76	4.62	-51	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.04	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
151	20241105	110816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	20347640	7246	15.67	2805	2840	2800	3650	1970	2810	2807.98	4.62	-51	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.04	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
152	20241105	100824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	9886895	3515	7.60	2805	2840	2805	3650	1970	2810	2813.24	4.62	-51	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.02	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
153	20241105	090821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	20	2	0.71	2576780	914	1.98	2805	2840	2805	3650	1970	2810	2830.89	4.62	-38	2880	2845	2810	2775	2740	2845	2775	104	840	500	2070	5	1	20147430	570	6.72	0.75	12	0.00	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	2.23	N	204020	500	103 억	930084	N	N	N	N
154	20241104	160817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	130119780	46230	123.99	2810	2845	2775	3650	1970	2810	2815.37	4.63	-1740	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.23	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
155	20241104	150831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	111057315	39435	105.77	2810	2845	2775	3650	1970	2810	2816.76	4.63	-1521	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.20	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
156	20241104	140818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	81757405	29020	77.83	2810	2845	2775	3650	1970	2810	2818.17	4.63	-1066	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.14	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
157	20241104	130758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	5	2	0.18	73710035	26160	70.16	2810	2845	2775	3650	1970	2810	2818.72	4.63	-753	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	567	6.69	0.74	12	0.13	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
158	20241104	120806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	70256035	24933	66.87	2810	2845	2775	3650	1970	2810	2818.93	4.63	-753	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.12	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
159	20241104	110800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	25	2	0.89	64215260	22797	61.14	2810	2845	2775	3650	1970	2810	2817.94	4.63	-511	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	571	6.73	0.75	12	0.11	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
160	20241104	100752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	47065020	16737	44.89	2810	2845	2775	3650	1970	2810	2812.51	4.63	-584	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.08	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
161	20241104	090802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	30	2	1.07	23205795	8219	22.04	2810	2845	2810	3650	1970	2810	2831.92	4.63	-1926	2850	2830	2800	2780	2750	2815	2765	104	840	500	2070	5	1	20147430	572	6.75	0.75	12	0.04	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	2.29	N	204020	500	103 억	931824	N	N	N	N
162	20241101	160735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	5	2	0.18	104314205	37276	99.09	2820	2820	2770	3645	1965	2805	2797.31	4.63	-777	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.19	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
163	20241101	150752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	5	2	0.18	93539285	33438	88.88	2820	2820	2770	3645	1965	2805	2795.92	4.63	-112	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.17	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
164	20241101	140727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	5	2	0.18	83838390	29975	79.68	2820	2820	2770	3645	1965	2805	2795.16	4.63	566	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.15	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
165	20241101	130904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	5	2	0.18	80248060	28697	76.28	2820	2820	2770	3645	1965	2805	2794.38	4.63	566	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.14	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
166	20241101	120904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	5	2	0.18	76992875	27538	73.20	2820	2820	2770	3645	1965	2805	2793.63	4.63	566	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.14	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
167	20241101	110901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-10	5	-0.36	49771740	17836	47.41	2820	2820	2770	3645	1965	2805	2784.17	4.63	288	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.09	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
168	20241101	100902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-10	5	-0.36	22460795	8008	21.29	2820	2820	2790	3645	1965	2805	2804.36	4.63	-780	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.04	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N
169	20241101	090900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	15	2	0.53	17209670	6136	16.31	2820	2820	2790	3645	1965	2805	2802.41	4.63	-10	2865	2835	2810	2780	2755	2822	2767	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.03	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.30	N	204020	500	103 억	932601	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History