KissMeData/306040/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	161231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5230	-10	5	-0.19	52777810	10115	80.46	5270	5340	5160	6810	3670	5240	5217.78	1.80	-2227	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	516	3.93	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.37	4875	20241115	7.28	9530	-45.12	20240102	4875	7.28	20241115	10130	-48.37	20231221	4875	7.28	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
3	20241129	151247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-40	5	-0.76	51424320	9856	78.40	5270	5340	5160	6810	3670	5240	5217.56	1.80	-2168	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	513	3.91	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
4	20241129	141249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5230	-10	5	-0.19	47667080	9136	72.68	5270	5340	5160	6810	3670	5240	5217.50	1.80	-1964	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	516	3.93	0.37	12	0.09	1330.00	14073.00	10130	20231221	-48.37	4875	20241115	7.28	9530	-45.12	20240102	4875	7.28	20241115	10130	-48.37	20231221	4875	7.28	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
5	20241129	131243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5250	10	2	0.19	42443200	8133	64.70	5270	5340	5160	6810	3670	5240	5218.64	1.80	-1934	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	518	3.95	0.37	12	0.08	1330.00	14073.00	10130	20231221	-48.17	4875	20241115	7.69	9530	-44.91	20240102	4875	7.69	20241115	10130	-48.17	20231221	4875	7.69	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
6	20241129	121246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-40	5	-0.76	34249030	6566	52.23	5270	5340	5160	6810	3670	5240	5216.12	1.80	-1724	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	513	3.91	0.37	12	0.07	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
7	20241129	111249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5250	10	2	0.19	27308500	5224	41.56	5270	5340	5160	6810	3670	5240	5227.51	1.80	-1675	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	518	3.95	0.37	12	0.05	1330.00	14073.00	10130	20231221	-48.17	4875	20241115	7.69	9530	-44.91	20240102	4875	7.69	20241115	10130	-48.17	20231221	4875	7.69	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
8	20241129	101241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5260	20	2	0.38	23105080	4417	35.14	5270	5340	5160	6810	3670	5240	5230.94	1.80	-1508	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	519	3.95	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.08	4875	20241115	7.90	9530	-44.81	20240102	4875	7.90	20241115	10130	-48.08	20231221	4875	7.90	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
9	20241129	091245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5290	50	2	0.95	9466100	1799	14.31	5270	5340	5230	6810	3670	5240	5261.87	1.80	-1215	5346	5292	5216	5162	5086	5320	5190	49	1570	500	3770	10	1	9865828	522	3.98	0.38	12	0.02	1330.00	14073.00	10130	20231221	-47.78	4875	20241115	8.51	9530	-44.49	20240102	4875	8.51	20241115	10130	-47.78	20231221	4875	8.51	20241115	1.56	N	306040	500	49 억	177812	N	N	N	N
10	20241128	161227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	60	2	1.16	65184230	12562	191.06	5170	5270	5140	6730	3630	5180	5188.21	1.81	-424	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	517	3.94	0.37	12	0.13	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
11	20241128	151252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5220	40	2	0.77	58784070	11332	172.35	5170	5270	5140	6730	3630	5180	5187.44	1.81	-341	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	515	3.92	0.37	12	0.11	1330.00	14073.00	10130	20231221	-48.47	4875	20241115	7.08	9530	-45.23	20240102	4875	7.08	20241115	10130	-48.47	20231221	4875	7.08	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
12	20241128	141249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	0	3	0.00	53973780	10408	158.30	5170	5270	5140	6730	3630	5180	5185.80	1.81	-336	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	511	3.89	0.37	12	0.11	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
13	20241128	131247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	-10	5	-0.19	49670980	9579	145.69	5170	5270	5140	6730	3630	5180	5185.40	1.81	-378	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	510	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
14	20241128	121246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	0	3	0.00	49271920	9502	144.52	5170	5270	5140	6730	3630	5180	5185.43	1.81	-369	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	511	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
15	20241128	111249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	0	3	0.00	40257400	7753	117.92	5170	5270	5150	6730	3630	5180	5192.49	1.81	-428	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	511	3.89	0.37	12	0.08	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
16	20241128	101248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	20	2	0.39	19389860	3734	56.79	5170	5270	5150	6730	3630	5180	5192.79	1.81	-497	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	513	3.91	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
17	20241128	091245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5260	80	2	1.54	2656750	513	7.80	5170	5270	5150	6730	3630	5180	5178.85	1.81	-139	5313	5246	5183	5116	5053	5215	5085	49	1550	500	3720	10	1	9865828	519	3.95	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.08	4875	20241115	7.90	9530	-44.81	20240102	4875	7.90	20241115	10130	-48.08	20231221	4875	7.90	20241115	1.56	N	306040	500	49 억	178236	N	N	N	N
18	20241127	161214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	20	2	0.39	34047400	6568	47.70	5240	5250	5120	6700	3620	5160	5183.55	1.82	-1068	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	511	3.89	0.37	12	0.07	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
19	20241127	151239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	20	2	0.39	31750770	6125	44.49	5240	5250	5120	6700	3620	5160	5183.80	1.82	-756	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	511	3.89	0.37	12	0.06	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
20	20241127	141233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	10	2	0.19	31383040	6054	43.97	5240	5250	5120	6700	3620	5160	5183.85	1.82	-749	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	510	3.89	0.37	12	0.06	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
21	20241127	131228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	20	2	0.39	28870390	5567	40.43	5240	5250	5120	6700	3620	5160	5185.99	1.82	-952	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	511	3.89	0.37	12	0.06	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
22	20241127	121242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	20	2	0.39	22106500	4253	30.89	5240	5250	5160	6700	3620	5160	5197.86	1.82	-1129	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	511	3.89	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
23	20241127	111236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	80	2	1.55	16573800	3185	23.13	5240	5250	5160	6700	3620	5160	5203.70	1.82	-1165	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	517	3.94	0.37	12	0.03	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
24	20241127	101236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5220	60	2	1.16	7712900	1480	10.75	5240	5250	5160	6700	3620	5160	5211.42	1.82	-500	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	515	3.92	0.37	12	0.02	1330.00	14073.00	10130	20231221	-48.47	4875	20241115	7.08	9530	-45.23	20240102	4875	7.08	20241115	10130	-48.47	20231221	4875	7.08	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
25	20241127	091235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	80	2	1.55	261850	50	0.36	5240	5240	5190	6700	3620	5160	5237.00	1.82	-15	5346	5252	5166	5072	4986	5300	5120	49	1540	500	3710	10	1	9865828	517	3.94	0.37	12	0.00	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.55	N	306040	500	49 억	179304	N	N	N	N
26	20241126	161215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5160	10	2	0.19	70682630	13767	79.29	5140	5260	5080	6690	3610	5150	5134.16	1.82	-121	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	509	3.88	0.37	12	0.14	1330.00	14073.00	10130	20231221	-49.06	4875	20241115	5.85	9530	-45.86	20240102	4875	5.85	20241115	10130	-49.06	20231221	4875	5.85	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
27	20241126	151228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	20	2	0.39	70129950	13660	78.68	5140	5260	5080	6690	3610	5150	5133.96	1.82	-41	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	510	3.89	0.37	12	0.14	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
28	20241126	141230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	0	3	0.00	58287030	11347	65.36	5140	5260	5090	6690	3610	5150	5136.78	1.82	-76	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	508	3.87	0.37	12	0.12	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
29	20241126	131225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	20	2	0.39	51604110	10043	57.84	5140	5260	5090	6690	3610	5150	5138.32	1.82	-92	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	510	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
30	20241126	121232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5140	-10	5	-0.19	43170410	8403	48.40	5140	5260	5090	6690	3610	5150	5137.50	1.82	-83	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	507	3.86	0.37	12	0.09	1330.00	14073.00	10130	20231221	-49.26	4875	20241115	5.44	9530	-46.07	20240102	4875	5.44	20241115	10130	-49.26	20231221	4875	5.44	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
31	20241126	111235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	20	2	0.39	32117090	6255	36.03	5140	5260	5090	6690	3610	5150	5134.63	1.82	-98	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	510	3.89	0.37	12	0.06	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
32	20241126	101246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	20	2	0.39	26506220	5165	29.75	5140	5260	5090	6690	3610	5150	5131.89	1.82	-114	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	510	3.89	0.37	12	0.05	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
33	20241126	091233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	50	2	0.97	7645590	1488	8.57	5140	5260	5090	6690	3610	5150	5138.17	1.82	47	5303	5226	5083	5006	4863	5265	5045	49	1540	500	3700	10	1	9865828	513	3.91	0.37	12	0.02	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.55	N	306040	500	49 억	179425	N	N	N	N
34	20241125	161201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	190	2	3.83	87569275	17361	250.59	4940	5160	4940	6440	3475	4960	5044.02	1.80	2261	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	508	3.87	0.37	12	0.18	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
35	20241125	151225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	190	2	3.83	86465635	17146	247.49	4940	5160	4940	6440	3475	4960	5042.90	1.80	2419	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	508	3.87	0.37	12	0.17	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
36	20241125	141222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	110	2	2.22	60106055	11965	172.70	4940	5140	4940	6440	3475	4960	5023.49	1.80	1681	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	500	3.81	0.36	12	0.12	1330.00	14073.00	10130	20231221	-49.95	4875	20241115	4.00	9530	-46.80	20240102	4875	4.00	20241115	10130	-49.95	20231221	4875	4.00	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
37	20241125	131213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	80	2	1.61	55934175	11139	160.78	4940	5140	4940	6440	3475	4960	5021.47	1.80	1644	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	497	3.79	0.36	12	0.11	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
38	20241125	121228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	100	2	2.02	53799025	10716	154.68	4940	5140	4940	6440	3475	4960	5020.44	1.80	1596	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	499	3.80	0.36	12	0.11	1330.00	14073.00	10130	20231221	-50.05	4875	20241115	3.79	9530	-46.90	20240102	4875	3.79	20241115	10130	-50.05	20231221	4875	3.79	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
39	20241125	111221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	100	2	2.02	51086355	10177	146.90	4940	5140	4940	6440	3475	4960	5019.79	1.80	1527	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	499	3.80	0.36	12	0.10	1330.00	14073.00	10130	20231221	-50.05	4875	20241115	3.79	9530	-46.90	20240102	4875	3.79	20241115	10130	-50.05	20231221	4875	3.79	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
40	20241125	101205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	110	2	2.22	43399875	8657	124.96	4940	5140	4940	6440	3475	4960	5013.27	1.80	988	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	500	3.81	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.95	4875	20241115	4.00	9530	-46.80	20240102	4875	4.00	20241115	10130	-49.95	20231221	4875	4.00	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
41	20241125	091207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	90	2	1.81	16730555	3344	48.27	4940	5140	4940	6440	3475	4960	5003.16	1.80	405	5136	5047	4991	4902	4846	5092	4947	49	1480	500	3570	10	1	9865828	498	3.80	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.15	4875	20241115	3.59	9530	-47.01	20240102	4875	3.59	20241115	10130	-50.15	20231221	4875	3.59	20241115	1.60	N	306040	500	49 억	177165	N	N	N	N
42	20241122	161101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4960	-20	5	-0.40	34495135	6927	48.65	4955	5080	4935	6470	3490	4980	4979.81	1.80	-169	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	5	1	9865828	489	3.73	0.35	12	0.07	1330.00	14073.00	10130	20231221	-51.04	4875	20241115	1.74	9530	-47.95	20240102	4875	1.74	20241115	10130	-51.04	20231221	4875	1.74	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
43	20241122	151115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4955	-25	5	-0.50	29700455	5958	41.85	4955	5080	4950	6470	3490	4980	4984.97	1.80	-155	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	5	1	9865828	489	3.73	0.35	12	0.06	1330.00	14073.00	10130	20231221	-51.09	4875	20241115	1.64	9530	-48.01	20240102	4875	1.64	20241115	10130	-51.09	20231221	4875	1.64	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
44	20241122	141116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4975	-5	5	-0.10	15070545	3009	21.13	4955	5080	4955	6470	3490	4980	5008.49	1.80	-152	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	5	1	9865828	491	3.74	0.35	12	0.03	1330.00	14073.00	10130	20231221	-50.89	4875	20241115	2.05	9530	-47.80	20240102	4875	2.05	20241115	10130	-50.89	20231221	4875	2.05	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
45	20241122	131111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	50	2	1.00	8627055	1718	12.07	4955	5080	4955	6470	3490	4980	5021.57	1.80	-146	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	10	1	9865828	496	3.78	0.36	12	0.02	1330.00	14073.00	10130	20231221	-50.35	4875	20241115	3.18	9530	-47.22	20240102	4875	3.18	20241115	10130	-50.35	20231221	4875	3.18	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
46	20241122	121121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	60	2	1.20	8601905	1713	12.03	4955	5080	4955	6470	3490	4980	5021.54	1.80	-146	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	10	1	9865828	497	3.79	0.36	12	0.02	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
47	20241122	111109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	70	2	1.41	7409920	1475	10.36	4955	5080	4955	6470	3490	4980	5023.67	1.80	-145	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	10	1	9865828	498	3.80	0.36	12	0.01	1330.00	14073.00	10130	20231221	-50.15	4875	20241115	3.59	9530	-47.01	20240102	4875	3.59	20241115	10130	-50.15	20231221	4875	3.59	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
48	20241122	101127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	60	2	1.20	6328330	1260	8.85	4955	5080	4955	6470	3490	4980	5022.48	1.80	-131	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	10	1	9865828	497	3.79	0.36	12	0.01	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
49	20241122	091118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	100	2	2.01	3419700	682	4.79	4955	5080	4955	6470	3490	4980	5014.22	1.80	-67	5093	5036	4973	4916	4853	5005	4885	49	1490	500	3580	10	1	9865828	501	3.82	0.36	12	0.01	1330.00	14073.00	10130	20231221	-49.85	4875	20241115	4.21	9530	-46.69	20240102	4875	4.21	20241115	10130	-49.85	20231221	4875	4.21	20241115	1.64	N	306040	500	49 억	177334	N	N	N	N
50	20241121	161108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-50	5	-0.99	70563235	14225	87.97	5010	5030	4910	6530	3530	5030	4959.00	1.81	-962	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	491	3.74	0.35	12	0.14	1330.00	14073.00	10130	20231221	-50.84	4875	20241115	2.15	9530	-47.74	20240102	4875	2.15	20241115	10130	-50.84	20231221	4875	2.15	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
51	20241121	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5000	-30	5	-0.60	62129680	12531	77.50	5010	5030	4910	6530	3530	5030	4958.08	1.81	-865	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	10	1	9865828	493	3.76	0.36	12	0.13	1330.00	14073.00	10130	20231221	-50.64	4875	20241115	2.56	9530	-47.53	20240102	4875	2.56	20241115	10130	-50.64	20231221	4875	2.56	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
52	20241121	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-20	5	-0.40	54865185	11078	68.51	5010	5030	4910	6530	3530	5030	4952.63	1.81	-864	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	10	1	9865828	494	3.77	0.36	12	0.11	1330.00	14073.00	10130	20231221	-50.54	4875	20241115	2.77	9530	-47.43	20240102	4875	2.77	20241115	10130	-50.54	20231221	4875	2.77	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
53	20241121	131120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-50	5	-0.99	19836220	4000	24.74	5010	5030	4910	6530	3530	5030	4959.06	1.81	58	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	491	3.74	0.35	12	0.04	1330.00	14073.00	10130	20231221	-50.84	4875	20241115	2.15	9530	-47.74	20240102	4875	2.15	20241115	10130	-50.84	20231221	4875	2.15	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
54	20241121	121120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-50	5	-0.99	11499355	2320	14.35	5010	5020	4910	6530	3530	5030	4956.62	1.81	74	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	491	3.74	0.35	12	0.02	1330.00	14073.00	10130	20231221	-50.84	4875	20241115	2.15	9530	-47.74	20240102	4875	2.15	20241115	10130	-50.84	20231221	4875	2.15	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
55	20241121	111125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-50	5	-0.99	9279275	1876	11.60	5010	5020	4910	6530	3530	5030	4946.31	1.81	270	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	491	3.74	0.35	12	0.02	1330.00	14073.00	10130	20231221	-50.84	4875	20241115	2.15	9530	-47.74	20240102	4875	2.15	20241115	10130	-50.84	20231221	4875	2.15	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
56	20241121	101123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4945	-85	5	-1.69	9119960	1844	11.40	5010	5020	4910	6530	3530	5030	4945.75	1.81	271	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	488	3.72	0.35	12	0.02	1330.00	14073.00	10130	20231221	-51.18	4875	20241115	1.44	9530	-48.11	20240102	4875	1.44	20241115	10130	-51.18	20231221	4875	1.44	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
57	20241121	091124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	-35	5	-0.70	2907910	586	3.62	5010	5020	4910	6530	3530	5030	4962.30	1.81	6	5166	5097	5021	4952	4876	5102	4957	49	1500	500	3620	5	1	9865828	493	3.76	0.35	12	0.01	1330.00	14073.00	10130	20231221	-50.69	4875	20241115	2.46	9530	-47.59	20240102	4875	2.46	20241115	10130	-50.69	20231221	4875	2.46	20241115	1.62	N	306040	500	49 억	178296	N	N	N	N
58	20241120	161115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-70	5	-1.37	80925145	16161	114.50	5030	5090	4945	6630	3570	5100	5007.42	1.79	1903	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	496	3.78	0.36	12	0.16	1330.00	14073.00	10130	20231221	-50.35	4875	20241115	3.18	9530	-47.22	20240102	4875	3.18	20241115	10130	-50.35	20231221	4875	3.18	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
59	20241120	151130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-70	5	-1.37	78727125	15724	111.41	5030	5090	4945	6630	3570	5100	5006.81	1.79	2131	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	496	3.78	0.36	12	0.16	1330.00	14073.00	10130	20231221	-50.35	4875	20241115	3.18	9530	-47.22	20240102	4875	3.18	20241115	10130	-50.35	20231221	4875	3.18	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
60	20241120	141131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-90	5	-1.76	59698450	11922	84.47	5030	5090	4945	6630	3570	5100	5007.42	1.79	589	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	494	3.77	0.36	12	0.12	1330.00	14073.00	10130	20231221	-50.54	4875	20241115	2.77	9530	-47.43	20240102	4875	2.77	20241115	10130	-50.54	20231221	4875	2.77	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
61	20241120	131133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-70	5	-1.37	58774430	11738	83.17	5030	5090	4945	6630	3570	5100	5007.19	1.79	606	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	496	3.78	0.36	12	0.12	1330.00	14073.00	10130	20231221	-50.35	4875	20241115	3.18	9530	-47.22	20240102	4875	3.18	20241115	10130	-50.35	20231221	4875	3.18	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
62	20241120	121131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-60	5	-1.18	57242600	11433	81.00	5030	5090	4945	6630	3570	5100	5006.79	1.79	607	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	497	3.79	0.36	12	0.12	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
63	20241120	111134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	-105	5	-2.06	42168980	8418	59.64	5030	5090	4945	6630	3570	5100	5009.38	1.79	593	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	5	1	9865828	493	3.76	0.35	12	0.09	1330.00	14073.00	10130	20231221	-50.69	4875	20241115	2.46	9530	-47.59	20240102	4875	2.46	20241115	10130	-50.69	20231221	4875	2.46	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
64	20241120	101132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-60	5	-1.18	15832080	3146	22.29	5030	5090	5000	6630	3570	5100	5032.45	1.79	477	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	497	3.79	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
65	20241120	091131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	-20	5	-0.39	5884000	1171	8.30	5030	5090	5000	6630	3570	5100	5024.77	1.79	105	5246	5172	5106	5032	4966	5210	5070	49	1530	500	3670	10	1	9865828	501	3.82	0.36	12	0.01	1330.00	14073.00	10130	20231221	-49.85	4875	20241115	4.21	9530	-46.69	20240102	4875	4.21	20241115	10130	-49.85	20231221	4875	4.21	20241115	1.58	N	306040	500	49 억	176387	N	N	N	N
66	20241119	161028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5100	-80	5	-1.54	72254690	14112	50.80	5080	5180	5040	6730	3630	5180	5120.12	1.79	-36	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	503	3.83	0.36	12	0.14	1330.00	14073.00	10130	20231221	-49.65	4875	20241115	4.62	9530	-46.48	20240102	4875	4.62	20241115	10130	-49.65	20231221	4875	4.62	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
67	20241119	151047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-90	5	-1.74	69532050	13579	48.89	5080	5180	5040	6730	3630	5180	5120.56	1.79	74	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	502	3.83	0.36	12	0.14	1330.00	14073.00	10130	20231221	-49.75	4875	20241115	4.41	9530	-46.59	20240102	4875	4.41	20241115	10130	-49.75	20231221	4875	4.41	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
68	20241119	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	-30	5	-0.58	60182660	11747	42.29	5080	5180	5040	6730	3630	5180	5123.24	1.79	-716	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	508	3.87	0.37	12	0.12	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
69	20241119	131048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5140	-40	5	-0.77	55582400	10851	39.06	5080	5180	5040	6730	3630	5180	5122.33	1.79	-716	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	507	3.86	0.37	12	0.11	1330.00	14073.00	10130	20231221	-49.26	4875	20241115	5.44	9530	-46.07	20240102	4875	5.44	20241115	10130	-49.26	20231221	4875	5.44	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
70	20241119	121035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	-10	5	-0.19	51207320	10000	36.00	5080	5180	5040	6730	3630	5180	5120.73	1.79	-715	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	510	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
71	20241119	111047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	-10	5	-0.19	49498740	9669	34.81	5080	5180	5040	6730	3630	5180	5119.32	1.79	-715	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	510	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
72	20241119	101112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	0	3	0.00	49179610	9607	34.59	5080	5180	5040	6730	3630	5180	5119.14	1.79	-715	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	511	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
73	20241119	091107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-60	5	-1.16	9573130	1886	6.79	5080	5120	5040	6730	3630	5180	5075.89	1.79	3	5523	5351	5168	4996	4813	5260	4905	49	1550	500	3720	10	1	9865828	505	3.85	0.36	12	0.02	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.53	N	306040	500	49 억	176416	N	N	N	N
74	20241118	161032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-70	5	-1.33	141558510	27776	33.28	5290	5340	4985	6820	3680	5250	5096.38	1.80	-1137	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	511	3.89	0.37	12	0.28	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
75	20241118	151046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-210	5	-4.00	130061810	25515	30.57	5290	5340	4985	6820	3680	5250	5097.46	1.80	-560	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	497	3.79	0.36	12	0.26	1330.00	14073.00	10130	20231221	-50.25	4875	20241115	3.38	9530	-47.11	20240102	4875	3.38	20241115	10130	-50.25	20231221	4875	3.38	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
76	20241118	141048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-220	5	-4.19	111294970	21764	26.07	5290	5340	5000	6820	3680	5250	5113.72	1.80	-489	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	496	3.78	0.36	12	0.22	1330.00	14073.00	10130	20231221	-50.35	4875	20241115	3.18	9530	-47.22	20240102	4875	3.18	20241115	10130	-50.35	20231221	4875	3.18	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
77	20241118	131040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-230	5	-4.38	93921270	18305	21.93	5290	5340	5010	6820	3680	5250	5130.91	1.80	-364	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	495	3.77	0.36	12	0.19	1330.00	14073.00	10130	20231221	-50.44	4875	20241115	2.97	9530	-47.32	20240102	4875	2.97	20241115	10130	-50.44	20231221	4875	2.97	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
78	20241118	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-130	5	-2.48	79439280	15445	18.50	5290	5340	5010	6820	3680	5250	5143.37	1.80	-6	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	505	3.85	0.36	12	0.16	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
79	20241118	111046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5160	-90	5	-1.71	54778180	10609	12.71	5290	5340	5010	6820	3680	5250	5163.37	1.80	64	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	509	3.88	0.37	12	0.11	1330.00	14073.00	10130	20231221	-49.06	4875	20241115	5.85	9530	-45.86	20240102	4875	5.85	20241115	10130	-49.06	20231221	4875	5.85	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
80	20241118	101034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5340	90	2	1.71	28450100	5491	6.58	5290	5340	5010	6820	3680	5250	5181.22	1.80	-774	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	527	4.02	0.38	12	0.06	1330.00	14073.00	10130	20231221	-47.29	4875	20241115	9.54	9530	-43.97	20240102	4875	9.54	20241115	10130	-47.29	20231221	4875	9.54	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
81	20241118	091033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5190	-60	5	-1.14	5591110	1086	1.30	5290	5290	5010	6820	3680	5250	5148.35	1.80	-205	5620	5435	5155	4970	4690	5295	4830	49	1570	500	3780	10	1	9865828	512	3.90	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.77	4875	20241115	6.46	9530	-45.54	20240102	4875	6.46	20241115	10130	-48.77	20231221	4875	6.46	20241115	1.53	N	306040	500	49 억	177533	N	N	N	N
82	20241115	161111	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5250	-170	5	-3.14	423189980	83468	810.13	5290	5340	4875	7040	3800	5420	5070.03	1.81	-511	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	518	3.95	0.37	12	0.85	1330.00	14073.00	10130	20231221	-48.17	4875	20241115	7.69	9530	-44.91	20240102	4875	7.69	20241115	10130	-48.17	20231221	4875	7.69	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
83	20241115	151146	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5270	-150	5	-2.77	414928710	81891	794.83	5290	5340	4875	7040	3800	5420	5066.84	1.81	-91	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	520	3.96	0.37	12	0.83	1330.00	14073.00	10130	20231221	-47.98	4875	20241115	8.10	9530	-44.70	20240102	4875	8.10	20241115	10130	-47.98	20231221	4875	8.10	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
84	20241115	141132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5120	-300	5	-5.54	388974740	76906	746.44	5290	5340	4875	7040	3800	5420	5057.79	1.81	654	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	505	3.85	0.36	12	0.78	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
85	20241115	131132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5150	-270	5	-4.98	339555790	67227	652.50	5290	5340	4875	7040	3800	5420	5050.88	1.81	40	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	508	3.87	0.37	12	0.68	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
86	20241115	121133	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5080	-340	5	-6.27	318775350	63167	613.09	5290	5340	4875	7040	3800	5420	5046.55	1.81	177	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	501	3.82	0.36	12	0.64	1330.00	14073.00	10130	20231221	-49.85	4875	20241115	4.21	9530	-46.69	20240102	4875	4.21	20241115	10130	-49.85	20231221	4875	4.21	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
87	20241115	111106	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5080	-340	5	-6.27	284293825	56392	547.34	5290	5340	4875	7040	3800	5420	5041.39	1.81	333	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	501	3.82	0.36	12	0.57	1330.00	14073.00	10130	20231221	-49.85	4875	20241115	4.21	9530	-46.69	20240102	4875	4.21	20241115	10130	-49.85	20231221	4875	4.21	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
88	20241115	101105	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4955	-465	5	-8.58	221785930	43930	426.38	5290	5340	4875	7040	3800	5420	5048.62	1.81	1952	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	5	1	9865828	489	3.73	0.35	12	0.45	1330.00	14073.00	10130	20231221	-51.09	4875	20241115	1.64	9530	-48.01	20240102	4875	1.64	20241115	10130	-51.09	20231221	4875	1.64	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
89	20241115	091009	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5170	-250	5	-4.61	44492710	8545	82.94	5290	5340	5140	7040	3800	5420	5206.87	1.81	755	5893	5656	5523	5286	5153	5590	5220	49	1620	500	3900	10	1	9865828	510	3.89	0.37	12	0.09	1330.00	14073.00	10130	20231221	-48.96	5140	20241115	0.58	9530	-45.75	20240102	5140	0.58	20241115	10130	-48.96	20231221	5140	0.58	20241115	1.53	N	306040	500	49 억	178081	N	N	N	N
90	20241114	161058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	-150	5	-2.69	54796570	10010	74.61	5640	5760	5390	7250	3910	5580	5474.18	1.83	-2191	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	536	4.08	0.39	12	0.10	1330.00	14073.00	10130	20231221	-46.40	5350	20240805	1.50	9530	-43.02	20240102	5350	1.50	20240805	10130	-46.40	20231221	5350	1.50	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
91	20241114	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-70	5	-1.25	22063640	3958	29.50	5640	5760	5480	7250	3910	5580	5574.44	1.83	-1384	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	544	4.14	0.39	12	0.04	1330.00	14073.00	10130	20231221	-45.61	5350	20240805	2.99	9530	-42.18	20240102	5350	2.99	20240805	10130	-45.61	20231221	5350	2.99	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
92	20241114	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	0	3	0.00	20470980	3670	27.36	5640	5760	5480	7250	3910	5580	5577.92	1.83	-1170	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	551	4.20	0.40	12	0.04	1330.00	14073.00	10130	20231221	-44.92	5350	20240805	4.30	9530	-41.45	20240102	5350	4.30	20240805	10130	-44.92	20231221	5350	4.30	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
93	20241114	131059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	-30	5	-0.54	15836060	2841	21.18	5640	5760	5480	7250	3910	5580	5574.11	1.83	-742	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	548	4.17	0.39	12	0.03	1330.00	14073.00	10130	20231221	-45.21	5350	20240805	3.74	9530	-41.76	20240102	5350	3.74	20240805	10130	-45.21	20231221	5350	3.74	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
94	20241114	121056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5530	-50	5	-0.90	14554800	2610	19.45	5640	5760	5480	7250	3910	5580	5576.55	1.83	-665	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	546	4.16	0.39	12	0.03	1330.00	14073.00	10130	20231221	-45.41	5350	20240805	3.36	9530	-41.97	20240102	5350	3.36	20240805	10130	-45.41	20231221	5350	3.36	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
95	20241114	111055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	50	2	0.90	7244230	1292	9.63	5640	5760	5560	7250	3910	5580	5606.99	1.83	103	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	555	4.23	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.42	5350	20240805	5.23	9530	-40.92	20240102	5350	5.23	20240805	10130	-44.42	20231221	5350	5.23	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
96	20241114	101115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	10	2	0.18	3578910	638	4.76	5640	5760	5560	7250	3910	5580	5609.58	1.83	363	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	551	4.20	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
97	20241114	091050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	1.83	0	5940	5760	5580	5400	5220	5670	5310	49	1670	500	4010	10	1	9865828	551	4.20	0.40	12	0.00	1330.00	14073.00	10130	20231221	-44.92	5350	20240805	4.30	9530	-41.45	20240102	5350	4.30	20240805	10130	-44.92	20231221	5350	4.30	20240805	1.56	N	306040	500	49 억	180374	N	N	N	N
98	20241113	160720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-150	5	-2.62	74026390	13415	111.10	5760	5760	5400	7440	4020	5730	5518.18	1.88	-5038	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	551	4.20	0.40	12	0.14	1330.00	14073.00	10130	20231221	-44.92	5350	20240805	4.30	9530	-41.45	20240102	5350	4.30	20240805	10130	-44.92	20231221	5350	4.30	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
99	20241113	150754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5430	-300	5	-5.24	59713600	10811	89.53	5760	5760	5420	7440	4020	5730	5523.41	1.88	-4001	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	536	4.08	0.39	12	0.11	1330.00	14073.00	10130	20231221	-46.40	5350	20240805	1.50	9530	-43.02	20240102	5350	1.50	20240805	10130	-46.40	20231221	5350	1.50	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
100	20241113	140750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-240	5	-4.19	45296810	8166	67.63	5760	5760	5480	7440	4020	5730	5547.00	1.88	-3422	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	542	4.13	0.39	12	0.08	1330.00	14073.00	10130	20231221	-45.80	5350	20240805	2.62	9530	-42.39	20240102	5350	2.62	20240805	10130	-45.80	20231221	5350	2.62	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
101	20241113	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-210	5	-3.66	35844290	6448	53.40	5760	5760	5510	7440	4020	5730	5558.98	1.88	-2390	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	545	4.15	0.39	12	0.07	1330.00	14073.00	10130	20231221	-45.51	5350	20240805	3.18	9530	-42.08	20240102	5350	3.18	20240805	10130	-45.51	20231221	5350	3.18	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
102	20241113	120742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-220	5	-3.84	34331400	6174	51.13	5760	5760	5510	7440	4020	5730	5560.64	1.88	-2134	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	544	4.14	0.39	12	0.06	1330.00	14073.00	10130	20231221	-45.61	5350	20240805	2.99	9530	-42.18	20240102	5350	2.99	20240805	10130	-45.61	20231221	5350	2.99	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
103	20241113	110740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-140	5	-2.44	23208190	4160	34.45	5760	5760	5510	7440	4020	5730	5578.89	1.88	-1753	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	551	4.20	0.40	12	0.04	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
104	20241113	100742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5580	-150	5	-2.62	10136350	1811	15.00	5760	5760	5530	7440	4020	5730	5597.10	1.88	-951	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	551	4.20	0.40	12	0.02	1330.00	14073.00	10130	20231221	-44.92	5350	20240805	4.30	9530	-41.45	20240102	5350	4.30	20240805	10130	-44.92	20231221	5350	4.30	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
105	20241113	090731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-190	5	-3.32	2284110	405	3.35	5760	5760	5530	7440	4020	5730	5639.78	1.88	-338	5910	5820	5660	5570	5410	5865	5615	49	1710	500	4120	10	1	9865828	547	4.17	0.39	12	0.00	1330.00	14073.00	10130	20231221	-45.31	5350	20240805	3.55	9530	-41.87	20240102	5350	3.55	20240805	10130	-45.31	20231221	5350	3.55	20240805	1.54	N	306040	500	49 억	185282	N	N	N	N
106	20241112	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	-60	5	-1.04	64453680	11573	91.00	5700	5750	5500	7520	4060	5790	5569.23	1.91	-3400	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	565	4.31	0.41	12	0.12	1330.00	14073.00	10130	20231221	-43.44	5350	20240805	7.10	9530	-39.87	20240102	5350	7.10	20240805	10130	-43.44	20231221	5350	7.10	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
107	20241112	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5520	-270	5	-4.66	50730980	9120	71.71	5700	5700	5500	7520	4060	5790	5562.61	1.91	-2629	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	545	4.15	0.39	12	0.09	1330.00	14073.00	10130	20231221	-45.51	5350	20240805	3.18	9530	-42.08	20240102	5350	3.18	20240805	10130	-45.51	20231221	5350	3.18	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
108	20241112	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-220	5	-3.80	49108790	8827	69.41	5700	5700	5500	7520	4060	5790	5563.47	1.91	-2369	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	550	4.19	0.40	12	0.09	1330.00	14073.00	10130	20231221	-45.01	5350	20240805	4.11	9530	-41.55	20240102	5350	4.11	20240805	10130	-45.01	20231221	5350	4.11	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
109	20241112	131038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-230	5	-3.97	45644500	8204	64.51	5700	5700	5500	7520	4060	5790	5563.69	1.91	-2191	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	549	4.18	0.40	12	0.08	1330.00	14073.00	10130	20231221	-45.11	5350	20240805	3.93	9530	-41.66	20240102	5350	3.93	20240805	10130	-45.11	20231221	5350	3.93	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
110	20241112	121030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	-250	5	-4.32	38929800	6995	55.00	5700	5700	5500	7520	4060	5790	5565.38	1.91	-1528	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	547	4.17	0.39	12	0.07	1330.00	14073.00	10130	20231221	-45.31	5350	20240805	3.55	9530	-41.87	20240102	5350	3.55	20240805	10130	-45.31	20231221	5350	3.55	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
111	20241112	111025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-220	5	-3.80	31452980	5644	44.38	5700	5700	5500	7520	4060	5790	5572.82	1.91	-1037	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	550	4.19	0.40	12	0.06	1330.00	14073.00	10130	20231221	-45.01	5350	20240805	4.11	9530	-41.55	20240102	5350	4.11	20240805	10130	-45.01	20231221	5350	4.11	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
112	20241112	101024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-220	5	-3.80	23406610	4197	33.00	5700	5700	5500	7520	4060	5790	5576.99	1.91	-739	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	550	4.19	0.40	12	0.04	1330.00	14073.00	10130	20231221	-45.01	5350	20240805	4.11	9530	-41.55	20240102	5350	4.11	20240805	10130	-45.01	20231221	5350	4.11	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
113	20241112	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5550	-240	5	-4.15	8477500	1507	11.85	5700	5700	5530	7520	4060	5790	5625.41	1.91	51	6036	5912	5676	5552	5316	5975	5615	49	1730	500	4160	10	1	9865828	548	4.17	0.39	12	0.02	1330.00	14073.00	10130	20231221	-45.21	5350	20240805	3.74	9530	-41.76	20240102	5350	3.74	20240805	10130	-45.21	20231221	5350	3.74	20240805	1.44	N	306040	500	49 억	188621	N	N	N	N
114	20241111	161015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5790	280	2	5.08	59309110	10661	46.28	5510	5800	5440	7160	3860	5510	5563.18	1.95	-3657	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	571	4.35	0.41	12	0.11	1330.00	14073.00	10130	20231221	-42.84	5350	20240805	8.22	9530	-39.24	20240102	5350	8.22	20240805	10130	-42.84	20231221	5350	8.22	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
115	20241111	151045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	30	2	0.54	40301340	7303	31.70	5510	5710	5440	7160	3860	5510	5518.46	1.95	-3470	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	547	4.17	0.39	12	0.07	1330.00	14073.00	10130	20231221	-45.31	5350	20240805	3.55	9530	-41.87	20240102	5350	3.55	20240805	10130	-45.31	20231221	5350	3.55	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
116	20241111	141030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	50	2	0.91	39318340	7126	30.93	5510	5710	5440	7160	3860	5510	5517.59	1.95	-3422	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	549	4.18	0.40	12	0.07	1330.00	14073.00	10130	20231221	-45.11	5350	20240805	3.93	9530	-41.66	20240102	5350	3.93	20240805	10130	-45.11	20231221	5350	3.93	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
117	20241111	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5490	-20	5	-0.36	32965750	5973	25.93	5510	5710	5440	7160	3860	5510	5519.13	1.95	-3344	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	542	4.13	0.39	12	0.06	1330.00	14073.00	10130	20231221	-45.80	5350	20240805	2.62	9530	-42.39	20240102	5350	2.62	20240805	10130	-45.80	20231221	5350	2.62	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
118	20241111	121024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5460	-50	5	-0.91	32051690	5806	25.20	5510	5710	5440	7160	3860	5510	5520.44	1.95	-3343	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	539	4.11	0.39	12	0.06	1330.00	14073.00	10130	20231221	-46.10	5350	20240805	2.06	9530	-42.71	20240102	5350	2.06	20240805	10130	-46.10	20231221	5350	2.06	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
119	20241111	111023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5480	-30	5	-0.54	31011310	5616	24.38	5510	5710	5440	7160	3860	5510	5521.96	1.95	-3233	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	541	4.12	0.39	12	0.06	1330.00	14073.00	10130	20231221	-45.90	5350	20240805	2.43	9530	-42.50	20240102	5350	2.43	20240805	10130	-45.90	20231221	5350	2.43	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
120	20241111	101017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5540	30	2	0.54	20595770	3720	16.15	5510	5710	5500	7160	3860	5510	5536.50	1.95	-2697	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	547	4.17	0.39	12	0.04	1330.00	14073.00	10130	20231221	-45.31	5350	20240805	3.55	9530	-41.87	20240102	5350	3.55	20240805	10130	-45.31	20231221	5350	3.55	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
121	20241111	091013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	80	2	1.45	8166290	1472	6.39	5510	5710	5510	7160	3860	5510	5547.75	1.95	-669	5896	5702	5596	5402	5296	5650	5350	49	1650	500	3960	10	1	9865828	551	4.20	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.36	N	306040	500	49 억	192252	N	N	N	N
122	20241108	161009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-200	5	-3.50	128847140	23021	161.43	5740	5790	5490	7420	4000	5710	5596.94	1.91	4068	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	544	4.14	0.39	12	0.23	1330.00	14073.00	10130	20231221	-45.61	5350	20240805	2.99	9530	-42.18	20240102	5350	2.99	20240805	10130	-45.61	20231221	5350	2.99	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
123	20241108	151018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-120	5	-2.10	123195510	21996	154.24	5740	5790	5490	7420	4000	5710	5600.81	1.91	5093	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	551	4.20	0.40	12	0.22	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
124	20241108	141015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-110	5	-1.93	82363590	14614	102.48	5740	5790	5600	7420	4000	5710	5635.94	1.91	1208	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	552	4.21	0.40	12	0.15	1330.00	14073.00	10130	20231221	-44.72	5350	20240805	4.67	9530	-41.24	20240102	5350	4.67	20240805	10130	-44.72	20231221	5350	4.67	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
125	20241108	131017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5670	-40	5	-0.70	76021500	13486	94.57	5740	5790	5600	7420	4000	5710	5637.07	1.91	794	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	559	4.26	0.40	12	0.14	1330.00	14073.00	10130	20231221	-44.03	5350	20240805	5.98	9530	-40.50	20240102	5350	5.98	20240805	10130	-44.03	20231221	5350	5.98	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
126	20241108	121017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	-70	5	-1.23	73889340	13110	91.93	5740	5790	5600	7420	4000	5710	5636.11	1.91	1016	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	556	4.24	0.40	12	0.13	1330.00	14073.00	10130	20231221	-44.32	5350	20240805	5.42	9530	-40.82	20240102	5350	5.42	20240805	10130	-44.32	20231221	5350	5.42	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
127	20241108	111015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5630	-80	5	-1.40	50800130	8997	63.09	5740	5790	5620	7420	4000	5710	5646.34	1.91	807	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	555	4.23	0.40	12	0.09	1330.00	14073.00	10130	20231221	-44.42	5350	20240805	5.23	9530	-40.92	20240102	5350	5.23	20240805	10130	-44.42	20231221	5350	5.23	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
128	20241108	101025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5700	-10	5	-0.18	3727490	650	4.56	5740	5790	5700	7420	4000	5710	5734.60	1.91	187	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	562	4.29	0.41	12	0.01	1330.00	14073.00	10130	20231221	-43.73	5350	20240805	6.54	9530	-40.19	20240102	5350	6.54	20240805	10130	-43.73	20231221	5350	6.54	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
129	20241108	091010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	20	2	0.35	1255200	219	1.54	5740	5740	5730	7420	4000	5710	5731.51	1.91	20	5936	5822	5736	5622	5536	5780	5580	49	1710	500	4110	10	1	9865828	565	4.31	0.41	12	0.00	1330.00	14073.00	10130	20231221	-43.44	5350	20240805	7.10	9530	-39.87	20240102	5350	7.10	20240805	10130	-43.44	20231221	5350	7.10	20240805	1.36	N	306040	500	49 억	188178	N	N	N	N
130	20241107	161008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-110	5	-1.89	77866320	13643	545.72	5850	5850	5650	7560	4080	5820	5707.42	1.89	1347	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	563	4.29	0.41	12	0.14	1330.00	14073.00	10130	20231221	-43.63	5350	20240805	6.73	9530	-40.08	20240102	5350	6.73	20240805	10130	-43.63	20231221	5350	6.73	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
131	20241107	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5730	-90	5	-1.55	75631650	13252	530.08	5850	5850	5650	7560	4080	5820	5707.19	1.89	1367	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	565	4.31	0.41	12	0.13	1330.00	14073.00	10130	20231221	-43.44	5350	20240805	7.10	9530	-39.87	20240102	5350	7.10	20240805	10130	-43.44	20231221	5350	7.10	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
132	20241107	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	-100	5	-1.72	45327600	7938	317.52	5850	5850	5650	7560	4080	5820	5710.20	1.89	506	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	564	4.30	0.41	12	0.08	1330.00	14073.00	10130	20231221	-43.53	5350	20240805	6.92	9530	-39.98	20240102	5350	6.92	20240805	10130	-43.53	20231221	5350	6.92	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
133	20241107	131018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5720	-100	5	-1.72	45063790	7892	315.68	5850	5850	5650	7560	4080	5820	5710.06	1.89	512	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	564	4.30	0.41	12	0.08	1330.00	14073.00	10130	20231221	-43.53	5350	20240805	6.92	9530	-39.98	20240102	5350	6.92	20240805	10130	-43.53	20231221	5350	6.92	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
134	20241107	121012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-110	5	-1.89	14371390	2521	100.84	5850	5850	5650	7560	4080	5820	5700.67	1.89	-605	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	563	4.29	0.41	12	0.03	1330.00	14073.00	10130	20231221	-43.63	5350	20240805	6.73	9530	-40.08	20240102	5350	6.73	20240805	10130	-43.63	20231221	5350	6.73	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
135	20241107	111008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-110	5	-1.89	12631070	2217	88.68	5850	5850	5650	7560	4080	5820	5697.37	1.89	-548	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	563	4.29	0.41	12	0.02	1330.00	14073.00	10130	20231221	-43.63	5350	20240805	6.73	9530	-40.08	20240102	5350	6.73	20240805	10130	-43.63	20231221	5350	6.73	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
136	20241107	101010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-110	5	-1.89	10006100	1756	70.24	5850	5850	5650	7560	4080	5820	5698.23	1.89	-468	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	563	4.29	0.41	12	0.02	1330.00	14073.00	10130	20231221	-43.63	5350	20240805	6.73	9530	-40.08	20240102	5350	6.73	20240805	10130	-43.63	20231221	5350	6.73	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
137	20241107	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5710	-110	5	-1.89	2224360	387	15.48	5850	5850	5700	7560	4080	5820	5747.70	1.89	-92	5973	5896	5843	5766	5713	5870	5740	49	1740	500	4190	10	1	9865828	563	4.29	0.41	12	0.00	1330.00	14073.00	10130	20231221	-43.63	5350	20240805	6.73	9530	-40.08	20240102	5350	6.73	20240805	10130	-43.63	20231221	5350	6.73	20240805	1.38	N	306040	500	49 억	186831	N	N	N	N
138	20241106	161020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5820	-30	5	-0.51	14642430	2500	25.53	5880	5920	5790	7600	4100	5850	5856.97	1.90	-824	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	574	4.38	0.41	12	0.03	1330.00	14073.00	10130	20231221	-42.55	5350	20240805	8.79	9530	-38.93	20240102	5350	8.79	20240805	10130	-42.55	20231221	5350	8.79	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
139	20241106	151050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5800	-50	5	-0.85	13927810	2377	24.27	5880	5920	5790	7600	4100	5850	5859.41	1.90	-758	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	572	4.36	0.41	12	0.02	1330.00	14073.00	10130	20231221	-42.74	5350	20240805	8.41	9530	-39.14	20240102	5350	8.41	20240805	10130	-42.74	20231221	5350	8.41	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
140	20241106	141039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5850	0	3	0.00	10979960	1869	19.08	5880	5920	5810	7600	4100	5850	5874.78	1.90	-507	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	577	4.40	0.42	12	0.02	1330.00	14073.00	10130	20231221	-42.25	5350	20240805	9.35	9530	-38.61	20240102	5350	9.35	20240805	10130	-42.25	20231221	5350	9.35	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
141	20241106	131050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	-40	5	-0.68	9844810	1674	17.09	5880	5920	5810	7600	4100	5850	5881.01	1.90	-455	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	573	4.37	0.41	12	0.02	1330.00	14073.00	10130	20231221	-42.65	5350	20240805	8.60	9530	-39.03	20240102	5350	8.60	20240805	10130	-42.65	20231221	5350	8.60	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
142	20241106	121016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5850	0	3	0.00	8910300	1514	15.46	5880	5920	5840	7600	4100	5850	5885.27	1.90	-355	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	577	4.40	0.42	12	0.02	1330.00	14073.00	10130	20231221	-42.25	5350	20240805	9.35	9530	-38.61	20240102	5350	9.35	20240805	10130	-42.25	20231221	5350	9.35	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
143	20241106	111021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5870	20	2	0.34	7696950	1307	13.34	5880	5920	5860	7600	4100	5850	5889.02	1.90	-233	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	579	4.41	0.42	12	0.01	1330.00	14073.00	10130	20231221	-42.05	5350	20240805	9.72	9530	-38.41	20240102	5350	9.72	20240805	10130	-42.05	20231221	5350	9.72	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
144	20241106	101027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5870	20	2	0.34	7685200	1305	13.32	5880	5920	5860	7600	4100	5850	5889.04	1.90	-233	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	579	4.41	0.42	12	0.01	1330.00	14073.00	10130	20231221	-42.05	5350	20240805	9.72	9530	-38.41	20240102	5350	9.72	20240805	10130	-42.05	20231221	5350	9.72	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
145	20241106	091020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5890	40	2	0.68	3392870	577	5.89	5880	5890	5860	7600	4100	5850	5880.19	1.90	-180	6063	5956	5773	5666	5483	6010	5720	49	1750	500	4210	10	1	9865828	581	4.43	0.42	12	0.01	1330.00	14073.00	10130	20231221	-41.86	5350	20240805	10.09	9530	-38.20	20240102	5350	10.09	20240805	10130	-41.86	20231221	5350	10.09	20240805	1.46	N	306040	500	49 억	187655	N	N	N	N
146	20241105	160951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5850	210	2	3.72	56275380	9773	19.59	5640	5880	5590	7330	3950	5640	5758.25	1.87	2630	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	577	4.40	0.42	12	0.10	1330.00	14073.00	10130	20231221	-42.25	5350	20240805	9.35	9530	-38.61	20240102	5350	9.35	20240805	10130	-42.25	20231221	5350	9.35	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
147	20241105	151013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5820	180	2	3.19	53597880	9315	18.68	5640	5880	5590	7330	3950	5640	5753.93	1.87	2796	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	574	4.38	0.41	12	0.09	1330.00	14073.00	10130	20231221	-42.55	5350	20240805	8.79	9530	-38.93	20240102	5350	8.79	20240805	10130	-42.55	20231221	5350	8.79	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
148	20241105	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	170	2	3.01	32650330	5714	11.46	5640	5860	5590	7330	3950	5640	5714.09	1.87	1283	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	573	4.37	0.41	12	0.06	1330.00	14073.00	10130	20231221	-42.65	5350	20240805	8.60	9530	-39.03	20240102	5350	8.60	20240805	10130	-42.65	20231221	5350	8.60	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
149	20241105	131015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5740	100	2	1.77	22345560	3938	7.90	5640	5760	5590	7330	3950	5640	5674.34	1.87	1579	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	566	4.32	0.41	12	0.04	1330.00	14073.00	10130	20231221	-43.34	5350	20240805	7.29	9530	-39.77	20240102	5350	7.29	20240805	10130	-43.34	20231221	5350	7.29	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
150	20241105	121003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5680	40	2	0.71	18047780	3187	6.39	5640	5690	5590	7330	3950	5640	5662.94	1.87	1382	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	560	4.27	0.40	12	0.03	1330.00	14073.00	10130	20231221	-43.93	5350	20240805	6.17	9530	-40.40	20240102	5350	6.17	20240805	10130	-43.93	20231221	5350	6.17	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
151	20241105	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5660	20	2	0.35	9391580	1663	3.33	5640	5680	5590	7330	3950	5640	5647.37	1.87	-43	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	558	4.26	0.40	12	0.02	1330.00	14073.00	10130	20231221	-44.13	5350	20240805	5.79	9530	-40.61	20240102	5350	5.79	20240805	10130	-44.13	20231221	5350	5.79	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
152	20241105	101001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-40	5	-0.71	8027040	1421	2.85	5640	5680	5590	7330	3950	5640	5648.87	1.87	-79	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	552	4.21	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.72	5350	20240805	4.67	9530	-41.24	20240102	5350	4.67	20240805	10130	-44.72	20231221	5350	4.67	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
153	20241105	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5670	30	2	0.53	2018990	357	0.72	5640	5670	5640	7330	3950	5640	5655.43	1.87	33	6120	5880	5660	5420	5200	5770	5310	49	1690	500	4060	10	1	9865828	559	4.26	0.40	12	0.00	1330.00	14073.00	10130	20231221	-44.03	5350	20240805	5.98	9530	-40.50	20240102	5350	5.98	20240805	10130	-44.03	20231221	5350	5.98	20240805	1.47	N	306040	500	49 억	184920	N	N	N	N
154	20241104	160950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5640	80	2	1.44	280822520	49875	50.12	5730	5900	5440	7220	3900	5560	5630.53	1.83	4918	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	556	4.24	0.40	12	0.51	1330.00	14073.00	10130	20231221	-44.32	5350	20240805	5.42	9530	-40.82	20240102	5350	5.42	20240805	10130	-44.32	20231221	5350	5.42	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
155	20241104	151010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5610	50	2	0.90	278752260	49508	49.75	5730	5900	5440	7220	3900	5560	5630.45	1.83	5013	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	553	4.22	0.40	12	0.50	1330.00	14073.00	10130	20231221	-44.62	5350	20240805	4.86	9530	-41.13	20240102	5350	4.86	20240805	10130	-44.62	20231221	5350	4.86	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
156	20241104	140951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5690	130	2	2.34	263687580	46833	47.06	5730	5900	5440	7220	3900	5560	5630.38	1.83	3631	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	561	4.28	0.40	12	0.47	1330.00	14073.00	10130	20231221	-43.83	5350	20240805	6.36	9530	-40.29	20240102	5350	6.36	20240805	10130	-43.83	20231221	5350	6.36	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
157	20241104	130921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5760	200	2	3.60	239222920	42530	42.74	5730	5900	5440	7220	3900	5560	5624.80	1.83	3337	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	568	4.33	0.41	12	0.43	1330.00	14073.00	10130	20231221	-43.14	5350	20240805	7.66	9530	-39.56	20240102	5350	7.66	20240805	10130	-43.14	20231221	5350	7.66	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
158	20241104	120936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5800	240	2	4.32	214029790	38143	38.33	5730	5900	5440	7220	3900	5560	5611.25	1.83	946	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	572	4.36	0.41	12	0.39	1330.00	14073.00	10130	20231221	-42.74	5350	20240805	8.41	9530	-39.14	20240102	5350	8.41	20240805	10130	-42.74	20231221	5350	8.41	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
159	20241104	110930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5670	110	2	1.98	166251510	29841	29.99	5730	5730	5440	7220	3900	5560	5571.24	1.83	-166	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	559	4.26	0.40	12	0.30	1330.00	14073.00	10130	20231221	-44.03	5350	20240805	5.98	9530	-40.50	20240102	5350	5.98	20240805	10130	-44.03	20231221	5350	5.98	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
160	20241104	100920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	90	2	1.62	149071770	26790	26.92	5730	5730	5440	7220	3900	5560	5564.46	1.83	-1156	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	557	4.25	0.40	12	0.27	1330.00	14073.00	10130	20231221	-44.23	5350	20240805	5.61	9530	-40.71	20240102	5350	5.61	20240805	10130	-44.23	20231221	5350	5.61	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
161	20241104	090933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5510	-50	5	-0.90	48108670	8613	8.66	5730	5730	5510	7220	3900	5560	5585.59	1.83	-1185	6440	6000	5770	5330	5100	5885	5215	49	1660	500	4000	10	1	9865828	544	4.14	0.39	12	0.09	1330.00	14073.00	10130	20231221	-45.61	5350	20240805	2.99	9530	-42.18	20240102	5350	2.99	20240805	10130	-45.61	20231221	5350	2.99	20240805	1.37	N	306040	500	49 억	180165	N	N	N	N
162	20241101	160901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5560	-140	5	-2.46	564341320	98840	286.76	5650	6210	5540	7410	3990	5700	5709.90	1.95	-12304	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	549	4.18	0.40	12	1.00	1330.00	14073.00	10130	20231221	-45.11	5350	20240805	3.93	9530	-41.66	20240102	5350	3.93	20240805	10130	-45.11	20231221	5350	3.93	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
163	20241101	150920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5600	-100	5	-1.75	458811840	80084	232.34	5650	6210	5540	7410	3990	5700	5729.13	1.95	-12696	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	552	4.21	0.40	12	0.81	1330.00	14073.00	10130	20231221	-44.72	5350	20240805	4.67	9530	-41.24	20240102	5350	4.67	20240805	10130	-44.72	20231221	5350	4.67	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
164	20241101	140844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-110	5	-1.93	25863740	4608	13.37	5650	5700	5570	7410	3990	5700	5612.79	1.95	-506	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	551	4.20	0.40	12	0.05	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
165	20241101	131048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5590	-110	5	-1.93	22741890	4050	11.75	5650	5700	5570	7410	3990	5700	5615.28	1.95	-470	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	551	4.20	0.40	12	0.04	1330.00	14073.00	10130	20231221	-44.82	5350	20240805	4.49	9530	-41.34	20240102	5350	4.49	20240805	10130	-44.82	20231221	5350	4.49	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
166	20241101	121049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5570	-130	5	-2.28	18325970	3261	9.46	5650	5700	5570	7410	3990	5700	5619.74	1.95	-455	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	550	4.19	0.40	12	0.03	1330.00	14073.00	10130	20231221	-45.01	5350	20240805	4.11	9530	-41.55	20240102	5350	4.11	20240805	10130	-45.01	20231221	5350	4.11	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
167	20241101	111045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5620	-80	5	-1.40	7289140	1289	3.74	5650	5700	5620	7410	3990	5700	5654.88	1.95	-444	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	554	4.23	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.52	5350	20240805	5.05	9530	-41.03	20240102	5350	5.05	20240805	10130	-44.52	20231221	5350	5.05	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
168	20241101	101046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5700	0	3	0.00	5157540	911	2.64	5650	5700	5640	7410	3990	5700	5661.41	1.95	-379	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	562	4.29	0.41	12	0.01	1330.00	14073.00	10130	20231221	-43.73	5350	20240805	6.54	9530	-40.19	20240102	5350	6.54	20240805	10130	-43.73	20231221	5350	6.54	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N
169	20241101	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5650	-50	5	-0.88	3248260	575	1.67	5650	5650	5640	7410	3990	5700	5649.15	1.95	-86	5826	5762	5656	5592	5486	5795	5625	49	1710	500	4100	10	1	9865828	557	4.25	0.40	12	0.01	1330.00	14073.00	10130	20231221	-44.23	5350	20240805	5.61	9530	-40.71	20240102	5350	5.61	20240805	10130	-44.23	20231221	5350	5.61	20240805	1.36	N	306040	500	49 억	192470	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History