KissMeData/366030/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161327	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3865	-135	5	-3.38	178204795	45867	197.98	4020	4020	3845	5200	2800	4000	3885.41	0.88	469	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	876	8.69	1.32	12	0.20	445.00	2925.00	7870	20240527	-50.89	3410	20241115	13.34	7870	-50.89	20240527	3410	13.34	20241115	7870	-50.89	20240527	3410	13.34	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
3	20241129	151345	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3870	-130	5	-3.25	163404110	42025	181.40	4020	4020	3850	5200	2800	4000	3888.26	0.88	-386	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	877	8.70	1.32	12	0.19	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
4	20241129	141348	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3865	-135	5	-3.38	114830300	29456	127.15	4020	4020	3855	5200	2800	4000	3898.37	0.88	-5021	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	876	8.69	1.32	12	0.13	445.00	2925.00	7870	20240527	-50.89	3410	20241115	13.34	7870	-50.89	20240527	3410	13.34	20241115	7870	-50.89	20240527	3410	13.34	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
5	20241129	131342	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3890	-110	5	-2.75	87222485	22330	96.39	4020	4020	3855	5200	2800	4000	3906.07	0.88	-6501	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	881	8.74	1.33	12	0.10	445.00	2925.00	7870	20240527	-50.57	3410	20241115	14.08	7870	-50.57	20240527	3410	14.08	20241115	7870	-50.57	20240527	3410	14.08	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
6	20241129	121344	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3885	-115	5	-2.88	79108125	20243	87.38	4020	4020	3855	5200	2800	4000	3907.92	0.88	-6822	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	880	8.73	1.33	12	0.09	445.00	2925.00	7870	20240527	-50.64	3410	20241115	13.93	7870	-50.64	20240527	3410	13.93	20241115	7870	-50.64	20240527	3410	13.93	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
7	20241129	111346	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3885	-115	5	-2.88	64302625	16415	70.86	4020	4020	3870	5200	2800	4000	3917.31	0.88	-6371	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	880	8.73	1.33	12	0.07	445.00	2925.00	7870	20240527	-50.64	3410	20241115	13.93	7870	-50.64	20240527	3410	13.93	20241115	7870	-50.64	20240527	3410	13.93	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
8	20241129	101339	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3870	-130	5	-3.25	50502215	12866	55.54	4020	4020	3870	5200	2800	4000	3925.25	0.88	-7139	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	877	8.70	1.32	12	0.06	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
9	20241129	091343	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3945	-55	5	-1.38	16939705	4292	18.53	4020	4020	3885	5200	2800	4000	3946.81	0.88	-2028	4070	4035	4010	3975	3950	4022	3962	23	1200	100	2880	5	1	22653850	894	8.87	1.35	12	0.02	445.00	2925.00	7870	20240527	-49.87	3410	20241115	15.69	7870	-49.87	20240527	3410	15.69	20241115	7870	-49.87	20240527	3410	15.69	20241115	3.62	N	366030	100	22 억	199752	N	N	N	N
10	20241128	161324	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4000	-5	5	-0.12	92588740	23092	53.93	4005	4045	3985	5200	2805	4005	4009.56	0.92	-8898	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	906	8.99	1.37	12	0.10	445.00	2925.00	7870	20240527	-49.17	3410	20241115	17.30	7870	-49.17	20240527	3410	17.30	20241115	7870	-49.17	20240527	3410	17.30	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
11	20241128	151349	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4015	10	2	0.25	78445240	19560	45.68	4005	4045	3985	5200	2805	4005	4010.49	0.92	-8836	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	910	9.02	1.37	12	0.09	445.00	2925.00	7870	20240527	-48.98	3410	20241115	17.74	7870	-48.98	20240527	3410	17.74	20241115	7870	-48.98	20240527	3410	17.74	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
12	20241128	141347	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4005	0	3	0.00	61738595	15394	35.95	4005	4045	3985	5200	2805	4005	4010.56	0.92	-6394	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	907	9.00	1.37	12	0.07	445.00	2925.00	7870	20240527	-49.11	3410	20241115	17.45	7870	-49.11	20240527	3410	17.45	20241115	7870	-49.11	20240527	3410	17.45	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
13	20241128	131345	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	5	2	0.12	55621295	13862	32.37	4005	4045	3995	5200	2805	4005	4012.50	0.92	-5644	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	908	9.01	1.37	12	0.06	445.00	2925.00	7870	20240527	-49.05	3410	20241115	17.60	7870	-49.05	20240527	3410	17.60	20241115	7870	-49.05	20240527	3410	17.60	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
14	20241128	121344	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	5	2	0.12	46649675	11622	27.14	4005	4045	3995	5200	2805	4005	4013.91	0.92	-4861	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	908	9.01	1.37	12	0.05	445.00	2925.00	7870	20240527	-49.05	3410	20241115	17.60	7870	-49.05	20240527	3410	17.60	20241115	7870	-49.05	20240527	3410	17.60	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
15	20241128	111347	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4015	10	2	0.25	30244205	7524	17.57	4005	4045	3995	5200	2805	4005	4019.70	0.92	-1868	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	910	9.02	1.37	12	0.03	445.00	2925.00	7870	20240527	-48.98	3410	20241115	17.74	7870	-48.98	20240527	3410	17.74	20241115	7870	-48.98	20240527	3410	17.74	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
16	20241128	101345	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	5	2	0.12	21066855	5240	12.24	4005	4045	3995	5200	2805	4005	4020.39	0.92	-679	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	908	9.01	1.37	12	0.02	445.00	2925.00	7870	20240527	-49.05	3410	20241115	17.60	7870	-49.05	20240527	3410	17.60	20241115	7870	-49.05	20240527	3410	17.60	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
17	20241128	091343	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4035	30	2	0.75	4035940	1006	2.35	4005	4035	3995	5200	2805	4005	4011.87	0.92	-425	4098	4051	4013	3966	3928	4032	3947	23	1195	100	2880	5	1	22653850	914	9.07	1.38	12	0.00	445.00	2925.00	7870	20240527	-48.73	3410	20241115	18.33	7870	-48.73	20240527	3410	18.33	20241115	7870	-48.73	20240527	3410	18.33	20241115	3.64	N	366030	100	22 억	208405	N	N	N	N
18	20241127	161309	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4005	-45	5	-1.11	172168080	42786	47.89	4060	4060	3975	5260	2835	4050	4023.95	0.92	-1429	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	907	9.00	1.37	12	0.19	445.00	2925.00	7870	20240527	-49.11	3410	20241115	17.45	7870	-49.11	20240527	3410	17.45	20241115	7870	-49.11	20240527	3410	17.45	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
19	20241127	151336	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4035	-15	5	-0.37	160397135	39848	44.60	4060	4060	3975	5260	2835	4050	4025.22	0.92	-2004	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	914	9.07	1.38	12	0.18	445.00	2925.00	7870	20240527	-48.73	3410	20241115	18.33	7870	-48.73	20240527	3410	18.33	20241115	7870	-48.73	20240527	3410	18.33	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
20	20241127	141329	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4035	-15	5	-0.37	143354740	35610	39.85	4060	4060	3975	5260	2835	4050	4025.69	0.92	-2427	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	914	9.07	1.38	12	0.16	445.00	2925.00	7870	20240527	-48.73	3410	20241115	18.33	7870	-48.73	20240527	3410	18.33	20241115	7870	-48.73	20240527	3410	18.33	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
21	20241127	131326	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4035	-15	5	-0.37	104304075	25940	29.03	4060	4060	3975	5260	2835	4050	4020.97	0.92	-3979	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	914	9.07	1.38	12	0.11	445.00	2925.00	7870	20240527	-48.73	3410	20241115	18.33	7870	-48.73	20240527	3410	18.33	20241115	7870	-48.73	20240527	3410	18.33	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
22	20241127	121339	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4045	-5	5	-0.12	86155540	21456	24.01	4060	4060	3975	5260	2835	4050	4015.45	0.92	-3929	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	916	9.09	1.38	12	0.09	445.00	2925.00	7870	20240527	-48.60	3410	20241115	18.62	7870	-48.60	20240527	3410	18.62	20241115	7870	-48.60	20240527	3410	18.62	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
23	20241127	111334	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	-40	5	-0.99	64218375	16013	17.92	4060	4060	3975	5260	2835	4050	4010.39	0.92	-5017	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	908	9.01	1.37	12	0.07	445.00	2925.00	7870	20240527	-49.05	3410	20241115	17.60	7870	-49.05	20240527	3410	17.60	20241115	7870	-49.05	20240527	3410	17.60	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
24	20241127	101335	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4000	-50	5	-1.23	54247725	13533	15.15	4060	4060	3975	5260	2835	4050	4008.55	0.92	-3928	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	906	8.99	1.37	12	0.06	445.00	2925.00	7870	20240527	-49.17	3410	20241115	17.30	7870	-49.17	20240527	3410	17.30	20241115	7870	-49.17	20240527	3410	17.30	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
25	20241127	091332	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4005	-45	5	-1.11	15756395	3909	4.37	4060	4060	4005	5260	2835	4050	4030.80	0.92	-1367	4136	4092	4016	3972	3896	4115	3995	23	1210	100	2910	5	1	22653850	907	9.00	1.37	12	0.02	445.00	2925.00	7870	20240527	-49.11	3410	20241115	17.45	7870	-49.11	20240527	3410	17.45	20241115	7870	-49.11	20240527	3410	17.45	20241115	3.60	N	366030	100	22 억	209132	N	N	N	N
26	20241126	161311	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4050	80	2	2.02	355930995	89195	178.52	3950	4060	3940	5160	2780	3970	3990.38	0.90	5392	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	917	9.10	1.38	12	0.39	445.00	2925.00	7870	20240527	-48.54	3410	20241115	18.77	7870	-48.54	20240527	3410	18.77	20241115	7870	-48.54	20240527	3410	18.77	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
27	20241126	151325	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4040	70	2	1.76	331765505	83221	166.57	3950	4060	3940	5160	2780	3970	3986.56	0.90	5015	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	915	9.08	1.38	12	0.37	445.00	2925.00	7870	20240527	-48.67	3410	20241115	18.48	7870	-48.67	20240527	3410	18.48	20241115	7870	-48.67	20240527	3410	18.48	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
28	20241126	141328	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4050	80	2	2.02	321849630	80766	161.65	3950	4060	3940	5160	2780	3970	3984.96	0.90	4572	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	917	9.10	1.38	12	0.36	445.00	2925.00	7870	20240527	-48.54	3410	20241115	18.77	7870	-48.54	20240527	3410	18.77	20241115	7870	-48.54	20240527	3410	18.77	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
29	20241126	131321	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4000	30	2	0.76	305295070	76657	153.43	3950	4060	3940	5160	2780	3970	3982.61	0.90	5428	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	906	8.99	1.37	12	0.34	445.00	2925.00	7870	20240527	-49.17	3410	20241115	17.30	7870	-49.17	20240527	3410	17.30	20241115	7870	-49.17	20240527	3410	17.30	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
30	20241126	121329	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	40	2	1.01	288473720	72462	145.03	3950	4060	3940	5160	2780	3970	3981.03	0.90	5475	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	908	9.01	1.37	12	0.32	445.00	2925.00	7870	20240527	-49.05	3410	20241115	17.60	7870	-49.05	20240527	3410	17.60	20241115	7870	-49.05	20240527	3410	17.60	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
31	20241126	111333	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4025	55	2	1.39	244700555	61602	123.30	3950	4025	3940	5160	2780	3970	3972.28	0.90	4496	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	912	9.04	1.38	12	0.27	445.00	2925.00	7870	20240527	-48.86	3410	20241115	18.04	7870	-48.86	20240527	3410	18.04	20241115	7870	-48.86	20240527	3410	18.04	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
32	20241126	101344	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3980	10	2	0.25	168274095	42489	85.04	3950	4015	3940	5160	2780	3970	3960.42	0.90	5902	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	902	8.94	1.36	12	0.19	445.00	2925.00	7870	20240527	-49.43	3410	20241115	16.72	7870	-49.43	20240527	3410	16.72	20241115	7870	-49.43	20240527	3410	16.72	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
33	20241126	091330	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3975	5	2	0.13	15494400	3910	7.83	3950	3995	3945	5160	2780	3970	3962.76	0.90	1303	4093	4031	3938	3876	3783	4062	3907	23	1190	100	2850	5	1	22653850	900	8.93	1.36	12	0.02	445.00	2925.00	7870	20240527	-49.49	3410	20241115	16.57	7870	-49.49	20240527	3410	16.57	20241115	7870	-49.49	20240527	3410	16.57	20241115	3.60	N	366030	100	22 억	204318	N	N	N	N
34	20241125	161255	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3970	125	2	3.25	197134560	49962	66.51	3850	4000	3845	4995	2695	3845	3945.69	0.87	8041	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	899	8.92	1.36	12	0.22	445.00	2925.00	7870	20240527	-49.56	3410	20241115	16.42	7870	-49.56	20240527	3410	16.42	20241115	7870	-49.56	20240527	3410	16.42	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
35	20241125	151322	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3980	135	2	3.51	192666905	48838	65.01	3850	4000	3845	4995	2695	3845	3945.02	0.87	8140	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	902	8.94	1.36	12	0.22	445.00	2925.00	7870	20240527	-49.43	3410	20241115	16.72	7870	-49.43	20240527	3410	16.72	20241115	7870	-49.43	20240527	3410	16.72	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
36	20241125	141318	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3965	120	2	3.12	175657165	44546	59.30	3850	4000	3845	4995	2695	3845	3943.28	0.87	6605	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	898	8.91	1.36	12	0.20	445.00	2925.00	7870	20240527	-49.62	3410	20241115	16.28	7870	-49.62	20240527	3410	16.28	20241115	7870	-49.62	20240527	3410	16.28	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
37	20241125	131307	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3980	135	2	3.51	172487910	43748	58.24	3850	4000	3845	4995	2695	3845	3942.76	0.87	6943	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	902	8.94	1.36	12	0.19	445.00	2925.00	7870	20240527	-49.43	3410	20241115	16.72	7870	-49.43	20240527	3410	16.72	20241115	7870	-49.43	20240527	3410	16.72	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
38	20241125	121324	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3975	130	2	3.38	158184580	40145	53.44	3850	4000	3845	4995	2695	3845	3940.33	0.87	6169	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	900	8.93	1.36	12	0.18	445.00	2925.00	7870	20240527	-49.49	3410	20241115	16.57	7870	-49.49	20240527	3410	16.57	20241115	7870	-49.49	20240527	3410	16.57	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
39	20241125	111317	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3980	135	2	3.51	134423760	34152	45.46	3850	4000	3845	4995	2695	3845	3936.04	0.87	2890	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	902	8.94	1.36	12	0.15	445.00	2925.00	7870	20240527	-49.43	3410	20241115	16.72	7870	-49.43	20240527	3410	16.72	20241115	7870	-49.43	20240527	3410	16.72	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
40	20241125	101301	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3960	115	2	2.99	102226005	26031	34.65	3850	4000	3845	4995	2695	3845	3927.09	0.87	2679	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	897	8.90	1.35	12	0.11	445.00	2925.00	7870	20240527	-49.68	3410	20241115	16.13	7870	-49.68	20240527	3410	16.13	20241115	7870	-49.68	20240527	3410	16.13	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
41	20241125	091302	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3870	25	2	0.65	15165525	3930	5.23	3850	3875	3845	4995	2695	3845	3858.91	0.87	1428	3985	3915	3860	3790	3735	3950	3825	23	1150	100	2760	5	1	22653850	877	8.70	1.32	12	0.02	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.63	N	366030	100	22 억	196154	N	N	N	N
42	20241122	161150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	-10	5	-0.26	288947305	74980	64.48	3825	3930	3805	5010	2700	3855	3853.66	0.74	28474	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	871	8.64	1.31	12	0.33	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
43	20241122	151206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3820	-35	5	-0.91	273535725	70965	61.03	3825	3930	3805	5010	2700	3855	3854.52	0.74	29609	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	865	8.58	1.31	12	0.31	445.00	2925.00	7870	20240527	-51.46	3410	20241115	12.02	7870	-51.46	20240527	3410	12.02	20241115	7870	-51.46	20240527	3410	12.02	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
44	20241122	141207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3820	-35	5	-0.91	261993610	67941	58.43	3825	3930	3805	5010	2700	3855	3856.19	0.74	29457	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	865	8.58	1.31	12	0.30	445.00	2925.00	7870	20240527	-51.46	3410	20241115	12.02	7870	-51.46	20240527	3410	12.02	20241115	7870	-51.46	20240527	3410	12.02	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
45	20241122	131202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3835	-20	5	-0.52	254484435	65979	56.74	3825	3930	3805	5010	2700	3855	3857.05	0.74	29277	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	869	8.62	1.31	12	0.29	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
46	20241122	121213	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	-10	5	-0.26	167384560	43145	37.10	3825	3930	3815	5010	2700	3855	3879.58	0.74	17433	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	871	8.64	1.31	12	0.19	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
47	20241122	111158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3890	35	2	0.91	81614065	20925	18.00	3825	3930	3815	5010	2700	3855	3900.31	0.74	5394	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	881	8.74	1.33	12	0.09	445.00	2925.00	7870	20240527	-50.57	3410	20241115	14.08	7870	-50.57	20240527	3410	14.08	20241115	7870	-50.57	20240527	3410	14.08	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
48	20241122	101219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3885	30	2	0.78	67138225	17201	14.79	3825	3930	3815	5010	2700	3855	3903.16	0.74	5627	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	880	8.73	1.33	12	0.08	445.00	2925.00	7870	20240527	-50.64	3410	20241115	13.93	7870	-50.64	20240527	3410	13.93	20241115	7870	-50.64	20240527	3410	13.93	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
49	20241122	091210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3920	65	2	1.69	22042945	5691	4.89	3825	3920	3815	5010	2700	3855	3873.30	0.74	3981	4155	4005	3890	3740	3625	4080	3815	23	1155	100	2770	5	1	22653850	888	8.81	1.34	12	0.03	445.00	2925.00	7870	20240527	-50.19	3410	20241115	14.96	7870	-50.19	20240527	3410	14.96	20241115	7870	-50.19	20240527	3410	14.96	20241115	3.64	N	366030	100	22 억	167685	N	N	N	N
50	20241121	161159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3855	40	2	1.05	456457915	116269	476.20	3815	4040	3775	4955	2675	3815	3926.04	0.72	5219	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	873	8.66	1.32	12	0.51	445.00	2925.00	7870	20240527	-51.02	3410	20241115	13.05	7870	-51.02	20240527	3410	13.05	20241115	7870	-51.02	20240527	3410	13.05	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
51	20241121	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3865	50	2	1.31	442881815	112742	461.75	3815	4040	3775	4955	2675	3815	3928.28	0.72	6800	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	876	8.69	1.32	12	0.50	445.00	2925.00	7870	20240527	-50.89	3410	20241115	13.34	7870	-50.89	20240527	3410	13.34	20241115	7870	-50.89	20240527	3410	13.34	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
52	20241121	141219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3895	80	2	2.10	420749470	107016	438.30	3815	4040	3775	4955	2675	3815	3931.65	0.72	6457	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	882	8.75	1.33	12	0.47	445.00	2925.00	7870	20240527	-50.51	3410	20241115	14.22	7870	-50.51	20240527	3410	14.22	20241115	7870	-50.51	20240527	3410	14.22	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
53	20241121	131211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3900	85	2	2.23	408990810	104001	425.95	3815	4040	3775	4955	2675	3815	3932.57	0.72	6996	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	884	8.76	1.33	12	0.46	445.00	2925.00	7870	20240527	-50.44	3410	20241115	14.37	7870	-50.44	20240527	3410	14.37	20241115	7870	-50.44	20240527	3410	14.37	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
54	20241121	121212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3890	75	2	1.97	396144895	100684	412.37	3815	4040	3775	4955	2675	3815	3934.54	0.72	7681	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	881	8.74	1.33	12	0.44	445.00	2925.00	7870	20240527	-50.57	3410	20241115	14.08	7870	-50.57	20240527	3410	14.08	20241115	7870	-50.57	20240527	3410	14.08	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
55	20241121	111217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3955	140	2	3.67	289912985	73475	300.93	3815	4040	3775	4955	2675	3815	3945.74	0.72	11872	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	896	8.89	1.35	12	0.32	445.00	2925.00	7870	20240527	-49.75	3410	20241115	15.98	7870	-49.75	20240527	3410	15.98	20241115	7870	-49.75	20240527	3410	15.98	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
56	20241121	101216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3885	70	2	1.83	52252265	13572	55.59	3815	3905	3775	4955	2675	3815	3850.00	0.72	-3758	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	880	8.73	1.33	12	0.06	445.00	2925.00	7870	20240527	-50.64	3410	20241115	13.93	7870	-50.64	20240527	3410	13.93	20241115	7870	-50.64	20240527	3410	13.93	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
57	20241121	091217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3775	-40	5	-1.05	5828450	1531	6.27	3815	3830	3775	4955	2675	3815	3806.96	0.72	-885	3911	3862	3831	3782	3751	3855	3775	23	1140	100	2740	5	1	22653850	855	8.48	1.29	12	0.01	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.63	N	366030	100	22 억	162737	N	N	N	N
58	20241120	161205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3815	-10	5	-0.26	93686475	24416	66.86	3815	3880	3800	4970	2680	3825	3837.09	0.71	2565	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	864	8.57	1.30	12	0.11	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
59	20241120	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3820	-5	5	-0.13	89886735	23420	64.14	3815	3880	3800	4970	2680	3825	3838.03	0.71	2462	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	865	8.58	1.31	12	0.10	445.00	2925.00	7870	20240527	-51.46	3410	20241115	12.02	7870	-51.46	20240527	3410	12.02	20241115	7870	-51.46	20240527	3410	12.02	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
60	20241120	141223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3835	10	2	0.26	80004695	20836	57.06	3815	3880	3800	4970	2680	3825	3839.73	0.71	2077	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	869	8.62	1.31	12	0.09	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
61	20241120	131224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	20	2	0.52	68234540	17765	48.65	3815	3880	3800	4970	2680	3825	3840.95	0.71	2260	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	871	8.64	1.31	12	0.08	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
62	20241120	121223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3865	40	2	1.05	61155925	15932	43.63	3815	3865	3800	4970	2680	3825	3838.56	0.71	2555	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	876	8.69	1.32	12	0.07	445.00	2925.00	7870	20240527	-50.89	3410	20241115	13.34	7870	-50.89	20240527	3410	13.34	20241115	7870	-50.89	20240527	3410	13.34	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
63	20241120	111226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3840	15	2	0.39	22921650	5986	16.39	3815	3850	3800	4970	2680	3825	3829.21	0.71	1831	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	870	8.63	1.31	12	0.03	445.00	2925.00	7870	20240527	-51.21	3410	20241115	12.61	7870	-51.21	20240527	3410	12.61	20241115	7870	-51.21	20240527	3410	12.61	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
64	20241120	101224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3830	5	2	0.13	9440540	2474	6.78	3815	3845	3800	4970	2680	3825	3815.90	0.71	-191	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	868	8.61	1.31	12	0.01	445.00	2925.00	7870	20240527	-51.33	3410	20241115	12.32	7870	-51.33	20240527	3410	12.32	20241115	7870	-51.33	20240527	3410	12.32	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
65	20241120	091222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3825	0	3	0.00	3607800	944	2.59	3815	3845	3815	4970	2680	3825	3821.82	0.71	255	3908	3866	3833	3791	3758	3850	3775	23	1145	100	2750	5	1	22653850	867	8.60	1.31	12	0.00	445.00	2925.00	7870	20240527	-51.40	3410	20241115	12.17	7870	-51.40	20240527	3410	12.17	20241115	7870	-51.40	20240527	3410	12.17	20241115	3.64	N	366030	100	22 억	160161	N	N	N	N
66	20241119	161113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3825	-20	5	-0.52	140237085	36516	73.66	3845	3875	3800	4995	2695	3845	3840.43	0.71	-285	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	867	8.60	1.31	12	0.16	445.00	2925.00	7870	20240527	-51.40	3410	20241115	12.17	7870	-51.40	20240527	3410	12.17	20241115	7870	-51.40	20240527	3410	12.17	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
67	20241119	151136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3840	-5	5	-0.13	134613570	35046	70.69	3845	3875	3800	4995	2695	3845	3841.05	0.71	-315	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	870	8.63	1.31	12	0.15	445.00	2925.00	7870	20240527	-51.21	3410	20241115	12.61	7870	-51.21	20240527	3410	12.61	20241115	7870	-51.21	20240527	3410	12.61	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
68	20241119	141134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3830	-15	5	-0.39	121232025	31546	63.63	3845	3875	3800	4995	2695	3845	3843.02	0.71	-681	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	868	8.61	1.31	12	0.14	445.00	2925.00	7870	20240527	-51.33	3410	20241115	12.32	7870	-51.33	20240527	3410	12.32	20241115	7870	-51.33	20240527	3410	12.32	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
69	20241119	131137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3860	15	2	0.39	110761975	28821	58.13	3845	3875	3800	4995	2695	3845	3843.10	0.71	162	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	874	8.67	1.32	12	0.13	445.00	2925.00	7870	20240527	-50.95	3410	20241115	13.20	7870	-50.95	20240527	3410	13.20	20241115	7870	-50.95	20240527	3410	13.20	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
70	20241119	121122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3850	5	2	0.13	94119830	24506	49.43	3845	3875	3800	4995	2695	3845	3840.69	0.71	-902	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	872	8.65	1.32	12	0.11	445.00	2925.00	7870	20240527	-51.08	3410	20241115	12.90	7870	-51.08	20240527	3410	12.90	20241115	7870	-51.08	20240527	3410	12.90	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
71	20241119	111136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3850	5	2	0.13	87428050	22771	45.93	3845	3875	3800	4995	2695	3845	3839.45	0.71	-543	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	872	8.65	1.32	12	0.10	445.00	2925.00	7870	20240527	-51.08	3410	20241115	12.90	7870	-51.08	20240527	3410	12.90	20241115	7870	-51.08	20240527	3410	12.90	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
72	20241119	101200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	0	3	0.00	51707900	13490	27.21	3845	3865	3800	4995	2695	3845	3833.05	0.71	-1684	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	871	8.64	1.31	12	0.06	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
73	20241119	091158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3835	-10	5	-0.26	20475615	5348	10.79	3845	3860	3800	4995	2695	3845	3828.65	0.71	-893	3961	3902	3831	3772	3701	3932	3802	23	1150	100	2760	5	1	22653850	869	8.62	1.31	12	0.02	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.63	N	366030	100	22 억	160281	N	N	N	N
74	20241118	161121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	85	2	2.26	189008185	49268	35.05	3765	3890	3760	4885	2635	3760	3836.31	0.69	4378	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	871	8.64	1.31	12	0.22	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
75	20241118	151135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3845	85	2	2.26	180913315	47162	33.55	3765	3890	3760	4885	2635	3760	3836.00	0.69	4246	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	871	8.64	1.31	12	0.21	445.00	2925.00	7870	20240527	-51.14	3410	20241115	12.76	7870	-51.14	20240527	3410	12.76	20241115	7870	-51.14	20240527	3410	12.76	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
76	20241118	141137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3825	65	2	1.73	170884645	44540	31.69	3765	3890	3760	4885	2635	3760	3836.66	0.69	3651	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	867	8.60	1.31	12	0.20	445.00	2925.00	7870	20240527	-51.40	3410	20241115	12.17	7870	-51.40	20240527	3410	12.17	20241115	7870	-51.40	20240527	3410	12.17	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
77	20241118	131128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3820	60	2	1.60	163075625	42502	30.24	3765	3890	3760	4885	2635	3760	3836.89	0.69	4874	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	865	8.58	1.31	12	0.19	445.00	2925.00	7870	20240527	-51.46	3410	20241115	12.02	7870	-51.46	20240527	3410	12.02	20241115	7870	-51.46	20240527	3410	12.02	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
78	20241118	121134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3840	80	2	2.13	141438775	36842	26.21	3765	3890	3760	4885	2635	3760	3839.07	0.69	4575	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	870	8.63	1.31	12	0.16	445.00	2925.00	7870	20240527	-51.21	3410	20241115	12.61	7870	-51.21	20240527	3410	12.61	20241115	7870	-51.21	20240527	3410	12.61	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
79	20241118	111134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3855	95	2	2.53	127834930	33305	23.69	3765	3890	3760	4885	2635	3760	3838.31	0.69	5536	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	873	8.66	1.32	12	0.15	445.00	2925.00	7870	20240527	-51.02	3410	20241115	13.05	7870	-51.02	20240527	3410	13.05	20241115	7870	-51.02	20240527	3410	13.05	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
80	20241118	101121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3865	105	2	2.79	75633625	19795	14.08	3765	3870	3760	4885	2635	3760	3820.85	0.69	8393	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	876	8.69	1.32	12	0.09	445.00	2925.00	7870	20240527	-50.89	3410	20241115	13.34	7870	-50.89	20240527	3410	13.34	20241115	7870	-50.89	20240527	3410	13.34	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
81	20241118	091121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3805	45	2	1.20	26623950	7041	5.01	3765	3805	3760	4885	2635	3760	3781.28	0.69	2678	4060	3910	3660	3510	3260	3985	3585	23	1125	100	2700	5	1	22653850	862	8.55	1.30	12	0.03	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.66	N	366030	100	22 억	155792	N	N	N	N
82	20241115	161209	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3760	80	2	2.17	512625410	139570	79.80	3710	3810	3410	4780	2580	3680	3672.47	0.55	28853	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	852	8.45	1.29	12	0.62	445.00	2925.00	7870	20240527	-52.22	3410	20241115	10.26	7870	-52.22	20240527	3410	10.26	20241115	7870	-52.22	20240527	3410	10.26	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
83	20241115	151239	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3800	120	2	3.26	503032915	137021	78.35	3710	3810	3410	4780	2580	3680	3671.21	0.55	28804	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	861	8.54	1.30	12	0.60	445.00	2925.00	7870	20240527	-51.72	3410	20241115	11.44	7870	-51.72	20240527	3410	11.44	20241115	7870	-51.72	20240527	3410	11.44	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
84	20241115	141224	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3760	80	2	2.17	418121480	114569	65.51	3710	3810	3410	4780	2580	3680	3649.52	0.55	25628	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	852	8.45	1.29	12	0.51	445.00	2925.00	7870	20240527	-52.22	3410	20241115	10.26	7870	-52.22	20240527	3410	10.26	20241115	7870	-52.22	20240527	3410	10.26	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
85	20241115	131223	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3735	55	2	1.49	398398855	109289	62.49	3710	3810	3410	4780	2580	3680	3645.37	0.55	23100	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	846	8.39	1.28	12	0.48	445.00	2925.00	7870	20240527	-52.54	3410	20241115	9.53	7870	-52.54	20240527	3410	9.53	20241115	7870	-52.54	20240527	3410	9.53	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
86	20241115	121223	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3680	0	3	0.00	284382250	78880	45.10	3710	3710	3410	4780	2580	3680	3605.25	0.55	12275	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	834	8.27	1.26	12	0.35	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
87	20241115	111156	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3660	-20	5	-0.54	251292330	69827	39.93	3710	3710	3410	4780	2580	3680	3598.78	0.55	7706	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	829	8.22	1.25	12	0.31	445.00	2925.00	7870	20240527	-53.49	3410	20241115	7.33	7870	-53.49	20240527	3410	7.33	20241115	7870	-53.49	20240527	3410	7.33	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
88	20241115	101155	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3585	-95	5	-2.58	140885355	38944	22.27	3710	3710	3580	4780	2580	3680	3617.64	0.55	-1339	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	812	8.06	1.23	12	0.17	445.00	2925.00	7870	20240527	-54.45	3580	20241115	0.14	7870	-54.45	20240527	3580	0.14	20241115	7870	-54.45	20240527	3580	0.14	20241115	3.75	N	366030	100	22 억	125367	N	N	N	N
89	20241115	091104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3655	-25	5	-0.68	28146115	7646	4.37	3710	3710	3625	4780	2580	3680	3681.16	0.55	-3887	4033	3856	3753	3576	3473	3945	3665	23	1100	100	2640	5	1	22653850	828	8.21	1.25	12	0.03	445.00	2925.00	7870	20240527	-53.56	3620	20241113	0.97	7870	-53.56	20240527	3620	0.97	20241113	7870	-53.56	20240527	3620	0.97	20241113	3.75	N	366030	100	22 억	125367	N	N	N	N
90	20241114	161146	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3700	-40	5	-1.07	612119725	162639	168.81	3665	3930	3650	4860	2620	3740	3763.67	0.60	-10394	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	838	8.31	1.26	12	0.72	445.00	2925.00	7870	20240527	-52.99	3620	20241113	2.21	7870	-52.99	20240527	3620	2.21	20241113	7870	-52.99	20240527	3620	2.21	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
91	20241114	151155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3770	30	2	0.80	562023965	149158	154.82	3665	3930	3650	4860	2620	3740	3767.98	0.60	-8912	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	854	8.47	1.29	12	0.66	445.00	2925.00	7870	20240527	-52.10	3620	20241113	4.14	7870	-52.10	20240527	3620	4.14	20241113	7870	-52.10	20240527	3620	4.14	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
92	20241114	141147	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3695	-45	5	-1.20	176468070	47510	49.31	3665	3825	3650	4860	2620	3740	3714.34	0.60	1865	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	837	8.30	1.26	12	0.21	445.00	2925.00	7870	20240527	-53.05	3620	20241113	2.07	7870	-53.05	20240527	3620	2.07	20241113	7870	-53.05	20240527	3620	2.07	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
93	20241114	131148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3705	-35	5	-0.94	142997735	38466	39.93	3665	3825	3650	4860	2620	3740	3717.51	0.60	2134	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	839	8.33	1.27	12	0.17	445.00	2925.00	7870	20240527	-52.92	3620	20241113	2.35	7870	-52.92	20240527	3620	2.35	20241113	7870	-52.92	20240527	3620	2.35	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
94	20241114	121144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3675	-65	5	-1.74	129105535	34684	36.00	3665	3825	3650	4860	2620	3740	3722.34	0.60	1634	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	833	8.26	1.26	12	0.15	445.00	2925.00	7870	20240527	-53.30	3620	20241113	1.52	7870	-53.30	20240527	3620	1.52	20241113	7870	-53.30	20240527	3620	1.52	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
95	20241114	111145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3710	-30	5	-0.80	95904330	25653	26.63	3665	3825	3665	4860	2620	3740	3738.52	0.60	21	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	840	8.34	1.27	12	0.11	445.00	2925.00	7870	20240527	-52.86	3620	20241113	2.49	7870	-52.86	20240527	3620	2.49	20241113	7870	-52.86	20240527	3620	2.49	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
96	20241114	101204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3770	30	2	0.80	74545090	19956	20.71	3665	3825	3665	4860	2620	3740	3735.47	0.60	1851	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	854	8.47	1.29	12	0.09	445.00	2925.00	7870	20240527	-52.10	3620	20241113	4.14	7870	-52.10	20240527	3620	4.14	20241113	7870	-52.10	20240527	3620	4.14	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
97	20241114	091138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3740	0	3	0.00	0	0	0.00	0	0	0	4860	2620	3740	0.00	0.60	0	3846	3792	3706	3652	3566	3820	3680	23	1120	100	2690	5	1	22653850	847	8.40	1.28	12	0.00	445.00	2925.00	7870	20240527	-52.48	3620	20241113	3.31	7870	-52.48	20240527	3620	3.31	20241113	7870	-52.48	20240527	3620	3.31	20241113	3.91	N	366030	100	22 억	136566	N	N	N	N
98	20241113	160801	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3740	25	2	0.67	351169120	94821	52.78	3620	3760	3620	4825	2605	3715	3703.22	0.54	14721	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	847	8.40	1.28	12	0.42	445.00	2925.00	7870	20240527	-52.48	3620	20241113	3.31	7870	-52.48	20240527	3620	3.31	20241113	7870	-52.48	20240527	3620	3.31	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
99	20241113	150837	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3690	-25	5	-0.67	309541025	83584	46.52	3620	3760	3620	4825	2605	3715	3703.35	0.54	14985	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	836	8.29	1.26	12	0.37	445.00	2925.00	7870	20240527	-53.11	3620	20241113	1.93	7870	-53.11	20240527	3620	1.93	20241113	7870	-53.11	20240527	3620	1.93	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
100	20241113	140835	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3705	-10	5	-0.27	275192940	74308	41.36	3620	3760	3620	4825	2605	3715	3703.41	0.54	16092	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	839	8.33	1.27	12	0.33	445.00	2925.00	7870	20240527	-52.92	3620	20241113	2.35	7870	-52.92	20240527	3620	2.35	20241113	7870	-52.92	20240527	3620	2.35	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
101	20241113	130836	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3720	5	2	0.13	240504845	65003	36.18	3620	3760	3620	4825	2605	3715	3699.90	0.54	12362	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	843	8.36	1.27	12	0.29	445.00	2925.00	7870	20240527	-52.73	3620	20241113	2.76	7870	-52.73	20240527	3620	2.76	20241113	7870	-52.73	20240527	3620	2.76	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
102	20241113	120825	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3715	0	3	0.00	224791530	60777	33.83	3620	3760	3620	4825	2605	3715	3698.63	0.54	11440	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	842	8.35	1.27	12	0.27	445.00	2925.00	7870	20240527	-52.80	3620	20241113	2.62	7870	-52.80	20240527	3620	2.62	20241113	7870	-52.80	20240527	3620	2.62	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
103	20241113	110823	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3760	45	2	1.21	161044465	43558	24.24	3620	3760	3620	4825	2605	3715	3697.24	0.54	4432	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	852	8.45	1.29	12	0.19	445.00	2925.00	7870	20240527	-52.22	3620	20241113	3.87	7870	-52.22	20240527	3620	3.87	20241113	7870	-52.22	20240527	3620	3.87	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
104	20241113	100824	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3720	5	2	0.13	115204395	31215	17.37	3620	3750	3620	4825	2605	3715	3690.67	0.54	9744	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	843	8.36	1.27	12	0.14	445.00	2925.00	7870	20240527	-52.73	3620	20241113	2.76	7870	-52.73	20240527	3620	2.76	20241113	7870	-52.73	20240527	3620	2.76	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
105	20241113	090813	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3725	10	2	0.27	46074950	12619	7.02	3620	3750	3620	4825	2605	3715	3651.23	0.54	4392	4141	3927	3821	3607	3501	3875	3555	23	1110	100	2670	5	1	22653850	844	8.37	1.27	12	0.06	445.00	2925.00	7870	20240527	-52.67	3620	20241113	2.90	7870	-52.67	20240527	3620	2.90	20241113	7870	-52.67	20240527	3620	2.90	20241113	3.90	N	366030	100	22 억	121328	N	N	N	N
106	20241112	161104	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3715	-305	5	-7.59	676043765	177531	175.29	4025	4035	3715	5220	2815	4020	3808.35	0.49	9798	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	842	8.35	1.27	12	0.78	445.00	2925.00	7870	20240527	-52.80	3715	20241112	0.00	7870	-52.80	20240527	3715	0.00	20241112	7870	-52.80	20240527	3715	0.00	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
107	20241112	151118	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3740	-280	5	-6.97	620390430	162592	160.54	4025	4035	3735	5220	2815	4020	3815.63	0.49	6664	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	847	8.40	1.28	12	0.72	445.00	2925.00	7870	20240527	-52.48	3735	20241112	0.13	7870	-52.48	20240527	3735	0.13	20241112	7870	-52.48	20240527	3735	0.13	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
108	20241112	141120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3745	-275	5	-6.84	556163235	145451	143.61	4025	4035	3740	5220	2815	4020	3823.72	0.49	5400	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	848	8.42	1.28	12	0.64	445.00	2925.00	7870	20240527	-52.41	3740	20241112	0.13	7870	-52.41	20240527	3740	0.13	20241112	7870	-52.41	20240527	3740	0.13	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
109	20241112	131127	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3815	-205	5	-5.10	460706530	120113	118.59	4025	4035	3760	5220	2815	4020	3835.61	0.49	8401	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	864	8.57	1.30	12	0.53	445.00	2925.00	7870	20240527	-51.52	3760	20241112	1.46	7870	-51.52	20240527	3760	1.46	20241112	7870	-51.52	20240527	3760	1.46	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
110	20241112	121117	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3775	-245	5	-6.09	439399325	114495	113.05	4025	4035	3760	5220	2815	4020	3837.72	0.49	9249	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	855	8.48	1.29	12	0.51	445.00	2925.00	7870	20240527	-52.03	3760	20241112	0.40	7870	-52.03	20240527	3760	0.40	20241112	7870	-52.03	20240527	3760	0.40	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
111	20241112	111111	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3880	-140	5	-3.48	327643735	85231	84.15	4025	4035	3770	5220	2815	4020	3844.19	0.49	7931	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	879	8.72	1.33	12	0.38	445.00	2925.00	7870	20240527	-50.70	3770	20241112	2.92	7870	-50.70	20240527	3770	2.92	20241112	7870	-50.70	20240527	3770	2.92	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
112	20241112	101110	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3850	-170	5	-4.23	256730855	66793	65.95	4025	4035	3770	5220	2815	4020	3843.68	0.49	5342	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	872	8.65	1.32	12	0.29	445.00	2925.00	7870	20240527	-51.08	3770	20241112	2.12	7870	-51.08	20240527	3770	2.12	20241112	7870	-51.08	20240527	3770	2.12	20241112	3.91	N	366030	100	22 억	111318	N	N	N	N
113	20241112	091111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3875	-145	5	-3.61	41153330	10442	10.31	4025	4035	3870	5220	2815	4020	3941.13	0.49	-2975	4310	4165	4070	3925	3830	4117	3877	23	1200	100	2890	5	1	22653850	878	8.71	1.32	12	0.05	445.00	2925.00	7870	20240527	-50.76	3810	20240805	1.71	7870	-50.76	20240527	3810	1.71	20240805	7870	-50.76	20240527	3810	1.71	20240805	3.91	N	366030	100	22 억	111318	N	N	N	N
114	20241111	161100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4020	-195	5	-4.63	405367950	100340	470.86	4200	4215	3975	5470	2955	4215	4039.90	0.57	-17216	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	911	9.03	1.37	12	0.44	445.00	2925.00	7870	20240527	-48.92	3810	20240805	5.51	7870	-48.92	20240527	3810	5.51	20240805	7870	-48.92	20240527	3810	5.51	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
115	20241111	151134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4005	-210	5	-4.98	379234900	93813	440.23	4200	4215	3975	5470	2955	4215	4042.30	0.57	-14674	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	907	9.00	1.37	12	0.41	445.00	2925.00	7870	20240527	-49.11	3810	20240805	5.12	7870	-49.11	20240527	3810	5.12	20240805	7870	-49.11	20240527	3810	5.12	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
116	20241111	141118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4010	-205	5	-4.86	305530165	75317	353.44	4200	4215	3980	5470	2955	4215	4056.42	0.57	-18284	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	908	9.01	1.37	12	0.33	445.00	2925.00	7870	20240527	-49.05	3810	20240805	5.25	7870	-49.05	20240527	3810	5.25	20240805	7870	-49.05	20240527	3810	5.25	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
117	20241111	131117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4025	-190	5	-4.51	244885210	60155	282.29	4200	4215	4005	5470	2955	4215	4070.71	0.57	-18465	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	912	9.04	1.38	12	0.27	445.00	2925.00	7870	20240527	-48.86	3810	20240805	5.64	7870	-48.86	20240527	3810	5.64	20240805	7870	-48.86	20240527	3810	5.64	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
118	20241111	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4050	-165	5	-3.91	191379435	46832	219.77	4200	4215	4035	5470	2955	4215	4086.28	0.57	-18099	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	917	9.10	1.38	12	0.21	445.00	2925.00	7870	20240527	-48.54	3810	20240805	6.30	7870	-48.54	20240527	3810	6.30	20240805	7870	-48.54	20240527	3810	6.30	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
119	20241111	111109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4060	-155	5	-3.68	126064495	30707	144.10	4200	4215	4055	5470	2955	4215	4105.11	0.57	-17397	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	920	9.12	1.39	12	0.14	445.00	2925.00	7870	20240527	-48.41	3810	20240805	6.56	7870	-48.41	20240527	3810	6.56	20240805	7870	-48.41	20240527	3810	6.56	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
120	20241111	101103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4095	-120	5	-2.85	84325250	20450	95.96	4200	4215	4085	5470	2955	4215	4123.12	0.57	-12412	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	928	9.20	1.40	12	0.09	445.00	2925.00	7870	20240527	-47.97	3810	20240805	7.48	7870	-47.97	20240527	3810	7.48	20240805	7870	-47.97	20240527	3810	7.48	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
121	20241111	091059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4160	-55	5	-1.30	20738800	4972	23.33	4200	4215	4130	5470	2955	4215	4170.38	0.57	-3971	4348	4281	4223	4156	4098	4315	4190	23	1255	100	3030	5	1	22653850	942	9.35	1.42	12	0.02	445.00	2925.00	7870	20240527	-47.14	3810	20240805	9.19	7870	-47.14	20240527	3810	9.19	20240805	7870	-47.14	20240527	3810	9.19	20240805	3.91	N	366030	100	22 억	128418	N	N	N	N
122	20241108	161054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4215	30	2	0.72	88032820	20808	48.09	4165	4290	4165	5440	2930	4185	4230.72	0.54	5861	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	955	9.47	1.44	12	0.09	445.00	2925.00	7870	20240527	-46.44	3810	20240805	10.63	7870	-46.44	20240527	3810	10.63	20240805	7870	-46.44	20240527	3810	10.63	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
123	20241108	151104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4205	20	2	0.48	85459905	20197	46.68	4165	4290	4165	5440	2930	4185	4231.32	0.54	5861	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	953	9.45	1.44	12	0.09	445.00	2925.00	7870	20240527	-46.57	3810	20240805	10.37	7870	-46.57	20240527	3810	10.37	20240805	7870	-46.57	20240527	3810	10.37	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
124	20241108	141101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4210	25	2	0.60	73269390	17300	39.98	4165	4290	4165	5440	2930	4185	4235.22	0.54	5906	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	954	9.46	1.44	12	0.08	445.00	2925.00	7870	20240527	-46.51	3810	20240805	10.50	7870	-46.51	20240527	3810	10.50	20240805	7870	-46.51	20240527	3810	10.50	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
125	20241108	131103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4220	35	2	0.84	62706990	14796	34.20	4165	4290	4165	5440	2930	4185	4238.10	0.54	6716	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	956	9.48	1.44	12	0.07	445.00	2925.00	7870	20240527	-46.38	3810	20240805	10.76	7870	-46.38	20240527	3810	10.76	20240805	7870	-46.38	20240527	3810	10.76	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
126	20241108	121103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4230	45	2	1.08	59618425	14066	32.51	4165	4290	4165	5440	2930	4185	4238.48	0.54	6545	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	958	9.51	1.45	12	0.06	445.00	2925.00	7870	20240527	-46.25	3810	20240805	11.02	7870	-46.25	20240527	3810	11.02	20240805	7870	-46.25	20240527	3810	11.02	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
127	20241108	111101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4215	30	2	0.72	51267500	12083	27.93	4165	4290	4165	5440	2930	4185	4242.94	0.54	6251	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	955	9.47	1.44	12	0.05	445.00	2925.00	7870	20240527	-46.44	3810	20240805	10.63	7870	-46.44	20240527	3810	10.63	20240805	7870	-46.44	20240527	3810	10.63	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
128	20241108	101111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4255	70	2	1.67	43086955	10152	23.46	4165	4290	4165	5440	2930	4185	4244.18	0.54	6082	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	964	9.56	1.45	12	0.04	445.00	2925.00	7870	20240527	-45.93	3810	20240805	11.68	7870	-45.93	20240527	3810	11.68	20240805	7870	-45.93	20240527	3810	11.68	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
129	20241108	091057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4290	105	2	2.51	22266050	5263	12.16	4165	4290	4165	5440	2930	4185	4230.68	0.54	3108	4285	4235	4195	4145	4105	4215	4125	23	1255	100	3010	5	1	22653850	972	9.64	1.47	12	0.02	445.00	2925.00	7870	20240527	-45.49	3810	20240805	12.60	7870	-45.49	20240527	3810	12.60	20240805	7870	-45.49	20240527	3810	12.60	20240805	3.87	N	366030	100	22 억	122652	N	N	N	N
130	20241107	161054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4185	-50	5	-1.18	179724555	42959	92.89	4220	4245	4155	5500	2965	4235	4183.64	0.56	-4507	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	948	9.40	1.43	12	0.19	445.00	2925.00	7870	20240527	-46.82	3810	20240805	9.84	7870	-46.82	20240527	3810	9.84	20240805	7870	-46.82	20240527	3810	9.84	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
131	20241107	151059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4220	-15	5	-0.35	172018000	41122	88.92	4220	4245	4155	5500	2965	4235	4183.11	0.56	-3524	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	956	9.48	1.44	12	0.18	445.00	2925.00	7870	20240527	-46.38	3810	20240805	10.76	7870	-46.38	20240527	3810	10.76	20240805	7870	-46.38	20240527	3810	10.76	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
132	20241107	141104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4200	-35	5	-0.83	156801995	37499	81.09	4220	4245	4155	5500	2965	4235	4181.50	0.56	-2981	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	951	9.44	1.44	12	0.17	445.00	2925.00	7870	20240527	-46.63	3810	20240805	10.24	7870	-46.63	20240527	3810	10.24	20240805	7870	-46.63	20240527	3810	10.24	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
133	20241107	131103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4230	-5	5	-0.12	150952810	36108	78.08	4220	4245	4155	5500	2965	4235	4180.59	0.56	-2371	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	958	9.51	1.45	12	0.16	445.00	2925.00	7870	20240527	-46.25	3810	20240805	11.02	7870	-46.25	20240527	3810	11.02	20240805	7870	-46.25	20240527	3810	11.02	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
134	20241107	121057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4210	-25	5	-0.59	144022440	34459	74.51	4220	4245	4155	5500	2965	4235	4179.53	0.56	-2349	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	954	9.46	1.44	12	0.15	445.00	2925.00	7870	20240527	-46.51	3810	20240805	10.50	7870	-46.51	20240527	3810	10.50	20240805	7870	-46.51	20240527	3810	10.50	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
135	20241107	111053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4175	-60	5	-1.42	96284200	23047	49.84	4220	4245	4155	5500	2965	4235	4177.73	0.56	-9051	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	946	9.38	1.43	12	0.10	445.00	2925.00	7870	20240527	-46.95	3810	20240805	9.58	7870	-46.95	20240527	3810	9.58	20240805	7870	-46.95	20240527	3810	9.58	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
136	20241107	101055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4185	-50	5	-1.18	79166180	18935	40.94	4220	4245	4160	5500	2965	4235	4180.94	0.56	-8757	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	948	9.40	1.43	12	0.08	445.00	2925.00	7870	20240527	-46.82	3810	20240805	9.84	7870	-46.82	20240527	3810	9.84	20240805	7870	-46.82	20240527	3810	9.84	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
137	20241107	091059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4190	-45	5	-1.06	17765830	4227	9.14	4220	4245	4170	5500	2965	4235	4202.94	0.56	-1661	4365	4300	4240	4175	4115	4270	4145	23	1265	100	3040	5	1	22653850	949	9.42	1.43	12	0.02	445.00	2925.00	7870	20240527	-46.76	3810	20240805	9.97	7870	-46.76	20240527	3810	9.97	20240805	7870	-46.76	20240527	3810	9.97	20240805	3.83	N	366030	100	22 억	127388	N	N	N	N
138	20241106	161107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4235	-55	5	-1.28	195027295	45991	81.65	4300	4305	4180	5570	3005	4290	4240.56	0.61	-12449	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	959	9.52	1.45	12	0.20	445.00	2925.00	7870	20240527	-46.19	3810	20240805	11.15	7870	-46.19	20240527	3810	11.15	20240805	7870	-46.19	20240527	3810	11.15	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
139	20241106	151139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4215	-75	5	-1.75	184673030	43531	77.28	4300	4305	4180	5570	3005	4290	4242.33	0.61	-12381	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	955	9.47	1.44	12	0.19	445.00	2925.00	7870	20240527	-46.44	3810	20240805	10.63	7870	-46.44	20240527	3810	10.63	20240805	7870	-46.44	20240527	3810	10.63	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
140	20241106	141128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4205	-85	5	-1.98	171376975	40373	71.67	4300	4305	4180	5570	3005	4290	4244.84	0.61	-14029	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	953	9.45	1.44	12	0.18	445.00	2925.00	7870	20240527	-46.57	3810	20240805	10.37	7870	-46.57	20240527	3810	10.37	20240805	7870	-46.57	20240527	3810	10.37	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
141	20241106	131138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4185	-105	5	-2.45	146320175	34399	61.07	4300	4305	4185	5570	3005	4290	4253.62	0.61	-15497	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	948	9.40	1.43	12	0.15	445.00	2925.00	7870	20240527	-46.82	3810	20240805	9.84	7870	-46.82	20240527	3810	9.84	20240805	7870	-46.82	20240527	3810	9.84	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
142	20241106	121104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4285	-5	5	-0.12	78528540	18343	32.56	4300	4305	4260	5570	3005	4290	4281.12	0.61	-3836	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	971	9.63	1.46	12	0.08	445.00	2925.00	7870	20240527	-45.55	3810	20240805	12.47	7870	-45.55	20240527	3810	12.47	20240805	7870	-45.55	20240527	3810	12.47	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
143	20241106	111110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4300	10	2	0.23	52323120	12222	21.70	4300	4305	4260	5570	3005	4290	4281.06	0.61	735	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	974	9.66	1.47	12	0.05	445.00	2925.00	7870	20240527	-45.36	3810	20240805	12.86	7870	-45.36	20240527	3810	12.86	20240805	7870	-45.36	20240527	3810	12.86	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
144	20241106	101114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4275	-15	5	-0.35	36693545	8578	15.23	4300	4305	4260	5570	3005	4290	4277.63	0.61	-8	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	968	9.61	1.46	12	0.04	445.00	2925.00	7870	20240527	-45.68	3810	20240805	12.20	7870	-45.68	20240527	3810	12.20	20240805	7870	-45.68	20240527	3810	12.20	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
145	20241106	091107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4290	0	3	0.00	4465305	1041	1.85	4300	4305	4280	5570	3005	4290	4289.44	0.61	33	4346	4317	4261	4232	4176	4332	4247	23	1280	100	3080	5	1	22653850	972	9.64	1.47	12	0.00	445.00	2925.00	7870	20240527	-45.49	3810	20240805	12.60	7870	-45.49	20240527	3810	12.60	20240805	7870	-45.49	20240527	3810	12.60	20240805	3.78	N	366030	100	22 억	139311	N	N	N	N
146	20241105	161034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4290	45	2	1.06	239315620	56257	108.95	4205	4290	4205	5510	2975	4245	4253.97	0.58	9034	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	972	9.64	1.47	12	0.25	445.00	2925.00	7870	20240527	-45.49	3810	20240805	12.60	7870	-45.49	20240527	3810	12.60	20240805	7870	-45.49	20240527	3810	12.60	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
147	20241105	151058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4260	15	2	0.35	228664910	53769	104.13	4205	4290	4205	5510	2975	4245	4252.73	0.58	9016	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	965	9.57	1.46	12	0.24	445.00	2925.00	7870	20240527	-45.87	3810	20240805	11.81	7870	-45.87	20240527	3810	11.81	20240805	7870	-45.87	20240527	3810	11.81	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
148	20241105	141052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4255	10	2	0.24	221335380	52052	100.80	4205	4290	4205	5510	2975	4245	4252.20	0.58	8868	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	964	9.56	1.45	12	0.23	445.00	2925.00	7870	20240527	-45.93	3810	20240805	11.68	7870	-45.93	20240527	3810	11.68	20240805	7870	-45.93	20240527	3810	11.68	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
149	20241105	131100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4280	35	2	0.82	212112915	49894	96.62	4205	4290	4205	5510	2975	4245	4251.27	0.58	8889	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	970	9.62	1.46	12	0.22	445.00	2925.00	7870	20240527	-45.62	3810	20240805	12.34	7870	-45.62	20240527	3810	12.34	20240805	7870	-45.62	20240527	3810	12.34	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
150	20241105	121049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4275	30	2	0.71	144466775	33992	65.83	4205	4280	4205	5510	2975	4245	4250.02	0.58	5408	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	968	9.61	1.46	12	0.15	445.00	2925.00	7870	20240527	-45.68	3810	20240805	12.20	7870	-45.68	20240527	3810	12.20	20240805	7870	-45.68	20240527	3810	12.20	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
151	20241105	111035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4255	10	2	0.24	99009080	23342	45.20	4205	4270	4205	5510	2975	4245	4241.67	0.58	4570	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	964	9.56	1.45	12	0.10	445.00	2925.00	7870	20240527	-45.93	3810	20240805	11.68	7870	-45.93	20240527	3810	11.68	20240805	7870	-45.93	20240527	3810	11.68	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
152	20241105	101046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4240	-5	5	-0.12	49669500	11719	22.69	4205	4270	4205	5510	2975	4245	4238.37	0.58	448	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	961	9.53	1.45	12	0.05	445.00	2925.00	7870	20240527	-46.12	3810	20240805	11.29	7870	-46.12	20240527	3810	11.29	20240805	7870	-46.12	20240527	3810	11.29	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
153	20241105	091041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4260	15	2	0.35	12282355	2899	5.61	4205	4270	4205	5510	2975	4245	4236.76	0.58	478	4421	4332	4216	4127	4011	4377	4172	23	1265	100	3050	5	1	22653850	965	9.57	1.46	12	0.01	445.00	2925.00	7870	20240527	-45.87	3810	20240805	11.81	7870	-45.87	20240527	3810	11.81	20240805	7870	-45.87	20240527	3810	11.81	20240805	3.75	N	366030	100	22 억	130466	N	N	N	N
154	20241104	161034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4245	70	2	1.68	217122210	51187	84.29	4155	4305	4100	5420	2925	4175	4241.75	0.50	17948	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	962	9.54	1.45	12	0.23	445.00	2925.00	7870	20240527	-46.06	3810	20240805	11.42	7870	-46.06	20240527	3810	11.42	20240805	7870	-46.06	20240527	3810	11.42	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
155	20241104	151053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4220	45	2	1.08	208300155	49108	80.87	4155	4305	4100	5420	2925	4175	4241.67	0.50	17367	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	956	9.48	1.44	12	0.22	445.00	2925.00	7870	20240527	-46.38	3810	20240805	10.76	7870	-46.38	20240527	3810	10.76	20240805	7870	-46.38	20240527	3810	10.76	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
156	20241104	141035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4235	60	2	1.44	170808215	40264	66.30	4155	4305	4100	5420	2925	4175	4242.21	0.50	9930	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	959	9.52	1.45	12	0.18	445.00	2925.00	7870	20240527	-46.19	3810	20240805	11.15	7870	-46.19	20240527	3810	11.15	20240805	7870	-46.19	20240527	3810	11.15	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
157	20241104	131000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4220	45	2	1.08	163368445	38502	63.40	4155	4305	4100	5420	2925	4175	4243.12	0.50	9044	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	956	9.48	1.44	12	0.17	445.00	2925.00	7870	20240527	-46.38	3810	20240805	10.76	7870	-46.38	20240527	3810	10.76	20240805	7870	-46.38	20240527	3810	10.76	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
158	20241104	121019	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4285	110	2	2.63	150083190	35357	58.22	4155	4305	4100	5420	2925	4175	4244.79	0.50	8480	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	971	9.63	1.46	12	0.16	445.00	2925.00	7870	20240527	-45.55	3810	20240805	12.47	7870	-45.55	20240527	3810	12.47	20240805	7870	-45.55	20240527	3810	12.47	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
159	20241104	111013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4280	105	2	2.51	133260610	31415	51.73	4155	4305	4100	5420	2925	4175	4241.94	0.50	7815	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	970	9.62	1.46	12	0.14	445.00	2925.00	7870	20240527	-45.62	3810	20240805	12.34	7870	-45.62	20240527	3810	12.34	20240805	7870	-45.62	20240527	3810	12.34	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
160	20241104	101002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4305	130	2	3.11	95836160	22670	37.33	4155	4305	4100	5420	2925	4175	4227.44	0.50	7036	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	975	9.67	1.47	12	0.10	445.00	2925.00	7870	20240527	-45.30	3810	20240805	12.99	7870	-45.30	20240527	3810	12.99	20240805	7870	-45.30	20240527	3810	12.99	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
161	20241104	091021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4175	0	3	0.00	14192785	3427	5.64	4155	4190	4100	5420	2925	4175	4141.46	0.50	167	4378	4276	4223	4121	4068	4250	4095	23	1245	100	3000	5	1	22653850	946	9.38	1.43	12	0.02	445.00	2925.00	7870	20240527	-46.95	3810	20240805	9.58	7870	-46.95	20240527	3810	9.58	20240805	7870	-46.95	20240527	3810	9.58	20240805	3.75	N	366030	100	22 억	112184	N	N	N	N
162	20241101	160941	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4175	-145	5	-3.36	255588125	60703	169.43	4325	4325	4170	5610	3025	4320	4210.50	0.55	-12951	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	946	9.38	1.43	12	0.27	445.00	2925.00	7870	20240527	-46.95	3810	20240805	9.58	7870	-46.95	20240527	3810	9.58	20240805	7870	-46.95	20240527	3810	9.58	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
163	20241101	151001	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4180	-140	5	-3.24	241928065	57434	160.30	4325	4325	4170	5610	3025	4320	4212.28	0.55	-11966	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	947	9.39	1.43	12	0.25	445.00	2925.00	7870	20240527	-46.89	3810	20240805	9.71	7870	-46.89	20240527	3810	9.71	20240805	7870	-46.89	20240527	3810	9.71	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
164	20241101	140918	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4190	-130	5	-3.01	188214770	44597	124.48	4325	4325	4185	5610	3025	4320	4220.35	0.55	-9031	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	949	9.42	1.43	12	0.20	445.00	2925.00	7870	20240527	-46.76	3810	20240805	9.97	7870	-46.76	20240527	3810	9.97	20240805	7870	-46.76	20240527	3810	9.97	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
165	20241101	131136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4235	-85	5	-1.97	105288195	24868	69.41	4325	4325	4205	5610	3025	4320	4233.88	0.55	-8982	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	959	9.52	1.45	12	0.11	445.00	2925.00	7870	20240527	-46.19	3810	20240805	11.15	7870	-46.19	20240527	3810	11.15	20240805	7870	-46.19	20240527	3810	11.15	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
166	20241101	121136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4240	-80	5	-1.85	101962210	24081	67.21	4325	4325	4205	5610	3025	4320	4234.14	0.55	-8600	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	961	9.53	1.45	12	0.11	445.00	2925.00	7870	20240527	-46.12	3810	20240805	11.29	7870	-46.12	20240527	3810	11.29	20240805	7870	-46.12	20240527	3810	11.29	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
167	20241101	111133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4235	-85	5	-1.97	59972535	14138	39.46	4325	4325	4220	5610	3025	4320	4241.94	0.55	-7370	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	959	9.52	1.45	12	0.06	445.00	2925.00	7870	20240527	-46.19	3810	20240805	11.15	7870	-46.19	20240527	3810	11.15	20240805	7870	-46.19	20240527	3810	11.15	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
168	20241101	101135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4245	-75	5	-1.74	21932985	5147	14.37	4325	4325	4240	5610	3025	4320	4261.31	0.55	-4004	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	962	9.54	1.45	12	0.02	445.00	2925.00	7870	20240527	-46.06	3810	20240805	11.42	7870	-46.06	20240527	3810	11.42	20240805	7870	-46.06	20240527	3810	11.42	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N
169	20241101	091131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4300	-20	5	-0.46	4304515	1001	2.79	4325	4325	4275	5610	3025	4320	4300.21	0.55	-925	4426	4372	4291	4237	4156	4400	4265	23	1290	100	3110	5	1	22653850	974	9.66	1.47	12	0.00	445.00	2925.00	7870	20240527	-45.36	3810	20240805	12.86	7870	-45.36	20240527	3810	12.86	20240805	7870	-45.36	20240527	3810	12.86	20240805	3.77	N	366030	100	22 억	125060	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History