KissMeData/109670/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11310	-560	5	-4.72	569098320	49692	115.09	12090	12090	11230	15430	8310	11870	11452.80	0.73	-31831	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	660	-15.22	1.20	12	0.85	-743.00	9400.00	51500	20231226	-78.04	9500	20240805	19.05	40950	-72.38	20240605	9500	19.05	20240805	51500	-78.04	20231226	9500	19.05	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
3	20240930	150825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11280	-590	5	-4.97	561791720	49045	113.59	12090	12090	11230	15430	8310	11870	11454.62	0.73	-31635	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	658	-15.18	1.20	12	0.84	-743.00	9400.00	51500	20231226	-78.10	9500	20240805	18.74	40950	-72.45	20240605	9500	18.74	20240805	51500	-78.10	20231226	9500	18.74	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
4	20240930	140823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11270	-600	5	-5.05	513788950	44780	103.71	12090	12090	11260	15430	8310	11870	11473.63	0.73	-29229	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	658	-15.17	1.20	12	0.77	-743.00	9400.00	51500	20231226	-78.12	9500	20240805	18.63	40950	-72.48	20240605	9500	18.63	20240805	51500	-78.12	20231226	9500	18.63	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
5	20240930	130820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11450	-420	5	-3.54	342054240	29648	68.67	12090	12090	11390	15430	8310	11870	11537.18	0.73	-17922	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	668	-15.41	1.22	12	0.51	-743.00	9400.00	51500	20231226	-77.77	9500	20240805	20.53	40950	-72.04	20240605	9500	20.53	20240805	51500	-77.77	20231226	9500	20.53	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
6	20240930	120817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11480	-390	5	-3.29	278194690	24055	55.71	12090	12090	11400	15430	8310	11870	11564.94	0.73	-14295	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	670	-15.45	1.22	12	0.41	-743.00	9400.00	51500	20231226	-77.71	9500	20240805	20.84	40950	-71.97	20240605	9500	20.84	20240805	51500	-77.71	20231226	9500	20.84	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
7	20240930	110815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11440	-430	5	-3.62	246504830	21285	49.30	12090	12090	11400	15430	8310	11870	11581.15	0.73	-13273	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	668	-15.40	1.22	12	0.36	-743.00	9400.00	51500	20231226	-77.79	9500	20240805	20.42	40950	-72.06	20240605	9500	20.42	20240805	51500	-77.79	20231226	9500	20.42	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
8	20240930	100814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11520	-350	5	-2.95	179577870	15436	35.75	12090	12090	11450	15430	8310	11870	11633.70	0.73	-8434	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	672	-15.50	1.23	12	0.26	-743.00	9400.00	51500	20231226	-77.63	9500	20240805	21.26	40950	-71.87	20240605	9500	21.26	20240805	51500	-77.63	20231226	9500	21.26	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
9	20240930	090742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11660	-210	5	-1.77	63984630	5459	12.64	12090	12090	11600	15430	8310	11870	11720.94	0.73	-1293	12256	12062	11706	11512	11156	12160	11610	29	3560	500	7350	10	1	5836602	681	-15.69	1.24	12	0.09	-743.00	9400.00	51500	20231226	-77.36	9500	20240805	22.74	40950	-71.53	20240605	9500	22.74	20240805	51500	-77.36	20231226	9500	22.74	20240805	2.30	N	109670	500	29 억	42779	N	N	N	N
10	20240927	160818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11870	430	2	3.76	494722680	42561	235.39	11400	11900	11350	14870	8010	11440	11623.41	0.73	30	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	693	-15.98	1.26	12	0.73	-743.00	9400.00	51500	20231226	-76.95	9500	20240805	24.95	40950	-71.01	20240605	9500	24.95	20240805	51500	-76.95	20231226	9500	24.95	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
11	20240927	150822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11820	380	2	3.32	469911960	40467	223.81	11400	11900	11350	14870	8010	11440	11612.23	0.73	590	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	690	-15.91	1.26	12	0.69	-743.00	9400.00	51500	20231226	-77.05	9500	20240805	24.42	40950	-71.14	20240605	9500	24.42	20240805	51500	-77.05	20231226	9500	24.42	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
12	20240927	140828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11770	330	2	2.88	434184550	37421	206.96	11400	11900	11350	14870	8010	11440	11602.70	0.73	1690	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	687	-15.84	1.25	12	0.64	-743.00	9400.00	51500	20231226	-77.15	9500	20240805	23.89	40950	-71.26	20240605	9500	23.89	20240805	51500	-77.15	20231226	9500	23.89	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
13	20240927	130821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11800	360	2	3.15	396682610	34239	189.36	11400	11900	11350	14870	8010	11440	11585.69	0.73	1256	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	689	-15.88	1.26	12	0.59	-743.00	9400.00	51500	20231226	-77.09	9500	20240805	24.21	40950	-71.18	20240605	9500	24.21	20240805	51500	-77.09	20231226	9500	24.21	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
14	20240927	120817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11700	260	2	2.27	320673270	27798	153.74	11400	11760	11350	14870	8010	11440	11535.84	0.73	2619	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	683	-15.75	1.24	12	0.48	-743.00	9400.00	51500	20231226	-77.28	9500	20240805	23.16	40950	-71.43	20240605	9500	23.16	20240805	51500	-77.28	20231226	9500	23.16	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
15	20240927	110821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11610	170	2	1.49	236042830	20558	113.70	11400	11760	11350	14870	8010	11440	11481.80	0.73	3273	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	678	-15.63	1.24	12	0.35	-743.00	9400.00	51500	20231226	-77.46	9500	20240805	22.21	40950	-71.65	20240605	9500	22.21	20240805	51500	-77.46	20231226	9500	22.21	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
16	20240927	100819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11510	70	2	0.61	191406650	16682	92.26	11400	11760	11350	14870	8010	11440	11473.84	0.73	5505	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	672	-15.49	1.22	12	0.29	-743.00	9400.00	51500	20231226	-77.65	9500	20240805	21.16	40950	-71.89	20240605	9500	21.16	20240805	51500	-77.65	20231226	9500	21.16	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
17	20240927	090821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11450	10	2	0.09	57441260	5039	27.87	11400	11470	11350	14870	8010	11440	11399.34	0.73	1801	11800	11620	11420	11240	11040	11710	11330	29	3430	500	7090	10	1	5836602	668	-15.41	1.22	12	0.09	-743.00	9400.00	51500	20231226	-77.77	9500	20240805	20.53	40950	-72.04	20240605	9500	20.53	20240805	51500	-77.77	20231226	9500	20.53	20240805	2.34	N	109670	500	29 억	42809	N	N	N	N
18	20240926	160805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11440	90	2	0.79	204826040	17953	47.35	11350	11600	11220	14750	7950	11350	11408.84	0.71	1582	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	668	-15.40	1.22	12	0.31	-743.00	9400.00	51500	20231226	-77.79	9500	20240805	20.42	40950	-72.06	20240605	9500	20.42	20240805	51500	-77.79	20231226	9500	20.42	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
19	20240926	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11530	180	2	1.59	185450640	16264	42.89	11350	11600	11220	14750	7950	11350	11402.52	0.71	2251	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	673	-15.52	1.23	12	0.28	-743.00	9400.00	51500	20231226	-77.61	9500	20240805	21.37	40950	-71.84	20240605	9500	21.37	20240805	51500	-77.61	20231226	9500	21.37	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
20	20240926	140815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11470	120	2	1.06	144262490	12690	33.47	11350	11540	11220	14750	7950	11350	11368.20	0.71	317	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	669	-15.44	1.22	12	0.22	-743.00	9400.00	51500	20231226	-77.73	9500	20240805	20.74	40950	-71.99	20240605	9500	20.74	20240805	51500	-77.73	20231226	9500	20.74	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
21	20240926	130814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11420	70	2	0.62	121647550	10716	28.26	11350	11540	11220	14750	7950	11350	11351.96	0.71	-915	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	667	-15.37	1.21	12	0.18	-743.00	9400.00	51500	20231226	-77.83	9500	20240805	20.21	40950	-72.11	20240605	9500	20.21	20240805	51500	-77.83	20231226	9500	20.21	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
22	20240926	120816	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11340	-10	5	-0.09	113585390	10008	26.39	11350	11540	11220	14750	7950	11350	11349.46	0.71	-1318	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	662	-15.26	1.21	12	0.17	-743.00	9400.00	51500	20231226	-77.98	9500	20240805	19.37	40950	-72.31	20240605	9500	19.37	20240805	51500	-77.98	20231226	9500	19.37	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
23	20240926	110815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11400	50	2	0.44	86858660	7643	20.16	11350	11540	11270	14750	7950	11350	11364.47	0.71	-1409	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	665	-15.34	1.21	12	0.13	-743.00	9400.00	51500	20231226	-77.86	9500	20240805	20.00	40950	-72.16	20240605	9500	20.00	20240805	51500	-77.86	20231226	9500	20.00	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
24	20240926	100817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11440	90	2	0.79	70270610	6185	16.31	11350	11540	11270	14750	7950	11350	11361.46	0.71	-1163	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	668	-15.40	1.22	12	0.11	-743.00	9400.00	51500	20231226	-77.79	9500	20240805	20.42	40950	-72.06	20240605	9500	20.42	20240805	51500	-77.79	20231226	9500	20.42	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
25	20240926	090814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11540	190	2	1.67	13777060	1211	3.19	11350	11540	11350	14750	7950	11350	11376.60	0.71	-262	12310	11830	11590	11110	10870	11710	10990	29	3400	500	7030	10	1	5836602	674	-15.53	1.23	12	0.02	-743.00	9400.00	51500	20231226	-77.59	9500	20240805	21.47	40950	-71.82	20240605	9500	21.47	20240805	51500	-77.59	20231226	9500	21.47	20240805	2.35	N	109670	500	29 억	41153	N	N	N	N
26	20240925	160805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11350	-50	5	-0.44	435101500	37085	133.76	11400	12070	11350	14820	7980	11400	11732.55	0.58	7039	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	662	-15.28	1.21	12	0.64	-743.00	9400.00	51500	20231226	-77.96	9500	20240805	19.47	40950	-72.28	20240605	9500	19.47	20240805	51500	-77.96	20231226	9500	19.47	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
27	20240925	150812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11480	80	2	0.70	381021160	32347	116.67	11400	12070	11400	14820	7980	11400	11779.18	0.58	7011	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	670	-15.45	1.22	12	0.55	-743.00	9400.00	51500	20231226	-77.71	9500	20240805	20.84	40950	-71.97	20240605	9500	20.84	20240805	51500	-77.71	20231226	9500	20.84	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
28	20240925	140813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11680	280	2	2.46	328009150	27769	100.16	11400	12070	11400	14820	7980	11400	11812.06	0.58	9477	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	682	-15.72	1.24	12	0.48	-743.00	9400.00	51500	20231226	-77.32	9500	20240805	22.95	40950	-71.48	20240605	9500	22.95	20240805	51500	-77.32	20231226	9500	22.95	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
29	20240925	130811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11690	290	2	2.54	317933290	26910	97.06	11400	12070	11400	14820	7980	11400	11814.69	0.58	9719	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	682	-15.73	1.24	12	0.46	-743.00	9400.00	51500	20231226	-77.30	9500	20240805	23.05	40950	-71.45	20240605	9500	23.05	20240805	51500	-77.30	20231226	9500	23.05	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
30	20240925	120813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11780	380	2	3.33	304757850	25785	93.00	11400	12070	11400	14820	7980	11400	11819.19	0.58	9994	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	688	-15.85	1.25	12	0.44	-743.00	9400.00	51500	20231226	-77.13	9500	20240805	24.00	40950	-71.23	20240605	9500	24.00	20240805	51500	-77.13	20231226	9500	24.00	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
31	20240925	110809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11800	400	2	3.51	289187680	24461	88.23	11400	12070	11400	14820	7980	11400	11822.40	0.58	10213	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	689	-15.88	1.26	12	0.42	-743.00	9400.00	51500	20231226	-77.09	9500	20240805	24.21	40950	-71.18	20240605	9500	24.21	20240805	51500	-77.09	20231226	9500	24.21	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
32	20240925	100809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11720	320	2	2.81	260845820	22056	79.55	11400	12070	11400	14820	7980	11400	11826.52	0.58	10600	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	684	-15.77	1.25	12	0.38	-743.00	9400.00	51500	20231226	-77.24	9500	20240805	23.37	40950	-71.38	20240605	9500	23.37	20240805	51500	-77.24	20231226	9500	23.37	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
33	20240925	090814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11700	300	2	2.63	53076800	4581	16.52	11400	11700	11400	14820	7980	11400	11586.29	0.58	2485	11700	11550	11330	11180	10960	11625	11255	29	3420	500	7060	10	1	5836602	683	-15.75	1.24	12	0.08	-743.00	9400.00	51500	20231226	-77.28	9500	20240805	23.16	40950	-71.43	20240605	9500	23.16	20240805	51500	-77.28	20231226	9500	23.16	20240805	2.24	N	109670	500	29 억	33977	N	N	N	N
34	20240924	160804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11400	0	3	0.00	302220840	26866	52.32	11310	11480	11110	14820	7980	11400	11249.13	0.54	2240	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	665	-15.34	1.21	12	0.46	-743.00	9400.00	51500	20231226	-77.86	9500	20240805	20.00	40950	-72.16	20240605	9500	20.00	20240805	51500	-77.86	20231226	9500	20.00	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
35	20240924	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11330	-70	5	-0.61	276983430	24643	47.99	11310	11480	11110	14820	7980	11400	11239.84	0.54	2199	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	661	-15.25	1.21	12	0.42	-743.00	9400.00	51500	20231226	-78.00	9500	20240805	19.26	40950	-72.33	20240605	9500	19.26	20240805	51500	-78.00	20231226	9500	19.26	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
36	20240924	140759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11280	-120	5	-1.05	257344840	22901	44.60	11310	11480	11110	14820	7980	11400	11237.28	0.54	1261	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	658	-15.18	1.20	12	0.39	-743.00	9400.00	51500	20231226	-78.10	9500	20240805	18.74	40950	-72.45	20240605	9500	18.74	20240805	51500	-78.10	20231226	9500	18.74	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
37	20240924	130805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11230	-170	5	-1.49	221537410	19698	38.36	11310	11480	11110	14820	7980	11400	11246.70	0.54	-675	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	655	-15.11	1.19	12	0.34	-743.00	9400.00	51500	20231226	-78.19	9500	20240805	18.21	40950	-72.58	20240605	9500	18.21	20240805	51500	-78.19	20231226	9500	18.21	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
38	20240924	120759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11200	-200	5	-1.75	197090720	17512	34.10	11310	11480	11110	14820	7980	11400	11254.61	0.54	-1172	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	654	-15.07	1.19	12	0.30	-743.00	9400.00	51500	20231226	-78.25	9500	20240805	17.89	40950	-72.65	20240605	9500	17.89	20240805	51500	-78.25	20231226	9500	17.89	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
39	20240924	110806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11270	-130	5	-1.14	177516670	15758	30.69	11310	11480	11110	14820	7980	11400	11265.18	0.54	-801	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	658	-15.17	1.20	12	0.27	-743.00	9400.00	51500	20231226	-78.12	9500	20240805	18.63	40950	-72.48	20240605	9500	18.63	20240805	51500	-78.12	20231226	9500	18.63	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
40	20240924	100805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11370	-30	5	-0.26	132325350	11720	22.82	11310	11480	11120	14820	7980	11400	11290.56	0.54	-609	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	664	-15.30	1.21	12	0.20	-743.00	9400.00	51500	20231226	-77.92	9500	20240805	19.68	40950	-72.23	20240605	9500	19.68	20240805	51500	-77.92	20231226	9500	19.68	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
41	20240924	090807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11240	-160	5	-1.40	37628810	3328	6.48	11310	11400	11240	14820	7980	11400	11306.73	0.54	31	12373	11886	11643	11156	10913	11765	11035	29	3420	500	7060	10	1	5836602	656	-15.13	1.20	12	0.06	-743.00	9400.00	51500	20231226	-78.17	9500	20240805	18.32	40950	-72.55	20240605	9500	18.32	20240805	51500	-78.17	20231226	9500	18.32	20240805	2.44	N	109670	500	29 억	31582	N	N	N	N
42	20240923	160802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11400	-630	5	-5.24	590100680	50428	124.80	11890	12130	11400	15630	8430	12030	11702.96	0.78	-14407	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	665	-15.34	1.21	12	0.86	-743.00	9400.00	51500	20231226	-77.86	9500	20240805	20.00	40950	-72.16	20240605	9500	20.00	20240805	51500	-77.86	20231226	9500	20.00	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
43	20240923	150805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11570	-460	5	-3.82	464903150	39517	97.80	11890	12130	11500	15630	8430	12030	11764.64	0.78	-12605	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	675	-15.57	1.23	12	0.68	-743.00	9400.00	51500	20231226	-77.53	9500	20240805	21.79	40950	-71.75	20240605	9500	21.79	20240805	51500	-77.53	20231226	9500	21.79	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
44	20240923	140809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11620	-410	5	-3.41	372780120	31555	78.09	11890	12130	11620	15630	8430	12030	11813.66	0.78	-8967	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	678	-15.64	1.24	12	0.54	-743.00	9400.00	51500	20231226	-77.44	9500	20240805	22.32	40950	-71.62	20240605	9500	22.32	20240805	51500	-77.44	20231226	9500	22.32	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
45	20240923	130804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11840	-190	5	-1.58	252378650	21277	52.66	11890	12130	11760	15630	8430	12030	11861.57	0.78	-2250	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	691	-15.94	1.26	12	0.36	-743.00	9400.00	51500	20231226	-77.01	9500	20240805	24.63	40950	-71.09	20240605	9500	24.63	20240805	51500	-77.01	20231226	9500	24.63	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
46	20240923	120804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11800	-230	5	-1.91	222757140	18766	46.44	11890	12130	11760	15630	8430	12030	11870.25	0.78	-2135	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	689	-15.88	1.26	12	0.32	-743.00	9400.00	51500	20231226	-77.09	9500	20240805	24.21	40950	-71.18	20240605	9500	24.21	20240805	51500	-77.09	20231226	9500	24.21	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
47	20240923	110805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11840	-190	5	-1.58	165187540	13882	34.36	11890	12130	11760	15630	8430	12030	11899.40	0.78	-3106	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	691	-15.94	1.26	12	0.24	-743.00	9400.00	51500	20231226	-77.01	9500	20240805	24.63	40950	-71.09	20240605	9500	24.63	20240805	51500	-77.01	20231226	9500	24.63	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
48	20240923	100804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11900	-130	5	-1.08	110830400	9283	22.97	11890	12130	11820	15630	8430	12030	11939.07	0.78	-1253	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	695	-16.02	1.27	12	0.16	-743.00	9400.00	51500	20231226	-76.89	9500	20240805	25.26	40950	-70.94	20240605	9500	25.26	20240805	51500	-76.89	20231226	9500	25.26	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
49	20240923	090804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12100	70	2	0.58	43582640	3658	9.05	11890	12130	11820	15630	8430	12030	11914.34	0.78	-25	12530	12280	12140	11890	11750	12405	12015	29	3600	500	7450	10	1	5836602	706	-16.29	1.29	12	0.06	-743.00	9400.00	51500	20231226	-76.50	9500	20240805	27.37	40950	-70.45	20240605	9500	27.37	20240805	51500	-76.50	20231226	9500	27.37	20240805	2.43	N	109670	500	29 억	45470	N	N	N	N
50	20240913	160725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12080	-330	5	-2.66	739921920	61799	158.99	12550	12600	11740	16130	8690	12410	11972.96	0.89	-15834	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	705	-16.26	1.29	12	1.06	-743.00	9400.00	51500	20231226	-76.54	9500	20240805	27.16	40950	-70.50	20240605	9500	27.16	20240805	51500	-76.54	20231226	9500	27.16	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
51	20240913	150732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12050	-360	5	-2.90	678538110	56708	145.89	12550	12600	11740	16130	8690	12410	11965.47	0.89	-16944	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	703	-16.22	1.28	12	0.97	-743.00	9400.00	51500	20231226	-76.60	9500	20240805	26.84	40950	-70.57	20240605	9500	26.84	20240805	51500	-76.60	20231226	9500	26.84	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
52	20240913	140734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11890	-520	5	-4.19	590151880	49327	126.90	12550	12600	11740	16130	8690	12410	11964.07	0.89	-17643	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	694	-16.00	1.26	12	0.85	-743.00	9400.00	51500	20231226	-76.91	9500	20240805	25.16	40950	-70.96	20240605	9500	25.16	20240805	51500	-76.91	20231226	9500	25.16	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
53	20240913	130731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11820	-590	5	-4.75	506829980	42271	108.75	12550	12600	11780	16130	8690	12410	11990.02	0.89	-16068	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	690	-15.91	1.26	12	0.72	-743.00	9400.00	51500	20231226	-77.05	9500	20240805	24.42	40950	-71.14	20240605	9500	24.42	20240805	51500	-77.05	20231226	9500	24.42	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
54	20240913	120731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11930	-480	5	-3.87	451062930	37550	96.60	12550	12600	11790	16130	8690	12410	12012.33	0.89	-13242	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	696	-16.06	1.27	12	0.64	-743.00	9400.00	51500	20231226	-76.83	9500	20240805	25.58	40950	-70.87	20240605	9500	25.58	20240805	51500	-76.83	20231226	9500	25.58	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
55	20240913	110731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11950	-460	5	-3.71	372686300	30938	79.59	12550	12600	11860	16130	8690	12410	12046.23	0.89	-11937	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	697	-16.08	1.27	12	0.53	-743.00	9400.00	51500	20231226	-76.80	9500	20240805	25.79	40950	-70.82	20240605	9500	25.79	20240805	51500	-76.80	20231226	9500	25.79	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
56	20240913	100733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11940	-470	5	-3.79	254237150	21002	54.03	12550	12600	11900	16130	8690	12410	12105.38	0.89	-7503	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	697	-16.07	1.27	12	0.36	-743.00	9400.00	51500	20231226	-76.82	9500	20240805	25.68	40950	-70.84	20240605	9500	25.68	20240805	51500	-76.82	20231226	9500	25.68	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
57	20240913	090736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12170	-240	5	-1.93	34018170	2765	7.11	12550	12600	12160	16130	8690	12410	12303.14	0.89	-33	12876	12642	12346	12112	11816	12760	12230	29	3720	500	7690	10	1	5836602	710	-16.38	1.29	12	0.05	-743.00	9400.00	51500	20231226	-76.37	9500	20240805	28.11	40950	-70.28	20240605	9500	28.11	20240805	51500	-76.37	20231226	9500	28.11	20240805	2.45	N	109670	500	29 억	51837	N	N	N	N
58	20240912	160720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12410	380	2	3.16	478105990	38707	40.29	12050	12580	12050	15630	8430	12030	12354.13	0.73	9154	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	724	-16.70	1.32	12	0.66	-743.00	9400.00	51500	20231226	-75.90	9500	20240805	30.63	40950	-69.69	20240605	9500	30.63	20240805	51500	-75.90	20231226	9500	30.63	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
59	20240912	150729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12330	300	2	2.49	436413700	35347	36.79	12050	12580	12050	15630	8430	12030	12349.16	0.73	8912	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	720	-16.59	1.31	12	0.61	-743.00	9400.00	51500	20231226	-76.06	9500	20240805	29.79	40950	-69.89	20240605	9500	29.79	20240805	51500	-76.06	20231226	9500	29.79	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
60	20240912	140732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12290	260	2	2.16	369969480	29936	31.16	12050	12580	12050	15630	8430	12030	12361.87	0.73	6737	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	717	-16.54	1.31	12	0.51	-743.00	9400.00	51500	20231226	-76.14	9500	20240805	29.37	40950	-69.99	20240605	9500	29.37	20240805	51500	-76.14	20231226	9500	29.37	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
61	20240912	130728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12320	290	2	2.41	353254330	28575	29.74	12050	12580	12050	15630	8430	12030	12365.74	0.73	6363	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	719	-16.58	1.31	12	0.49	-743.00	9400.00	51500	20231226	-76.08	9500	20240805	29.68	40950	-69.91	20240605	9500	29.68	20240805	51500	-76.08	20231226	9500	29.68	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
62	20240912	120727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12380	350	2	2.91	306457490	24774	25.79	12050	12580	12050	15630	8430	12030	12374.13	0.73	5913	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	723	-16.66	1.32	12	0.42	-743.00	9400.00	51500	20231226	-75.96	9500	20240805	30.32	40950	-69.77	20240605	9500	30.32	20240805	51500	-75.96	20231226	9500	30.32	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
63	20240912	110725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12410	380	2	3.16	291015680	23524	24.49	12050	12580	12050	15630	8430	12030	12375.24	0.73	6192	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	724	-16.70	1.32	12	0.40	-743.00	9400.00	51500	20231226	-75.90	9500	20240805	30.63	40950	-69.69	20240605	9500	30.63	20240805	51500	-75.90	20231226	9500	30.63	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
64	20240912	100726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12260	230	2	1.91	225868340	18217	18.96	12050	12580	12050	15630	8430	12030	12404.69	0.73	3557	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	716	-16.50	1.30	12	0.31	-743.00	9400.00	51500	20231226	-76.19	9500	20240805	29.05	40950	-70.06	20240605	9500	29.05	20240805	51500	-76.19	20231226	9500	29.05	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
65	20240912	090727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12240	210	2	1.75	19458580	1598	1.66	12050	12310	12050	15630	8430	12030	12209.11	0.73	111	13256	12642	12246	11632	11236	12445	11435	29	3600	500	7450	10	1	5836602	714	-16.47	1.30	12	0.03	-743.00	9400.00	51500	20231226	-76.23	9500	20240805	28.84	40950	-70.11	20240605	9500	28.84	20240805	51500	-76.23	20231226	9500	28.84	20240805	2.45	N	109670	500	29 억	42531	N	N	N	N
66	20240911	160711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12030	-300	5	-2.43	1168597940	94193	105.16	12510	12860	11850	16020	8640	12330	12408.89	0.67	3532	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	702	-16.19	1.28	12	1.61	-743.00	9400.00	51500	20231226	-76.64	9500	20240805	26.63	40950	-70.62	20240605	9500	26.63	20240805	51500	-76.64	20231226	9500	26.63	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
67	20240911	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11940	-390	5	-3.16	1041310650	83580	93.31	12510	12860	11850	16020	8640	12330	12458.85	0.67	-109	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	697	-16.07	1.27	12	1.43	-743.00	9400.00	51500	20231226	-76.82	9500	20240805	25.68	40950	-70.84	20240605	9500	25.68	20240805	51500	-76.82	20231226	9500	25.68	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
68	20240911	140716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12290	-40	5	-0.32	870563010	69442	77.53	12510	12860	12140	16020	8640	12330	12536.55	0.67	-3644	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	717	-16.54	1.31	12	1.19	-743.00	9400.00	51500	20231226	-76.14	9500	20240805	29.37	40950	-69.99	20240605	9500	29.37	20240805	51500	-76.14	20231226	9500	29.37	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
69	20240911	130714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12240	-90	5	-0.73	828447710	66010	73.70	12510	12860	12140	16020	8640	12330	12550.34	0.67	-2794	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	714	-16.47	1.30	12	1.13	-743.00	9400.00	51500	20231226	-76.23	9500	20240805	28.84	40950	-70.11	20240605	9500	28.84	20240805	51500	-76.23	20231226	9500	28.84	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
70	20240911	120720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12280	-50	5	-0.41	742656630	58966	65.83	12510	12860	12200	16020	8640	12330	12594.66	0.67	-5315	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	717	-16.53	1.31	12	1.01	-743.00	9400.00	51500	20231226	-76.16	9500	20240805	29.26	40950	-70.01	20240605	9500	29.26	20240805	51500	-76.16	20231226	9500	29.26	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
71	20240911	110710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12450	120	2	0.97	618123890	48871	54.56	12510	12860	12450	16020	8640	12330	12648.07	0.67	-2468	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	727	-16.76	1.32	12	0.84	-743.00	9400.00	51500	20231226	-75.83	9500	20240805	31.05	40950	-69.60	20240605	9500	31.05	20240805	51500	-75.83	20231226	9500	31.05	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
72	20240911	100708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12560	230	2	1.87	458886930	36175	40.39	12510	12860	12470	16020	8640	12330	12685.20	0.67	-2691	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	733	-16.90	1.34	12	0.62	-743.00	9400.00	51500	20231226	-75.61	9500	20240805	32.21	40950	-69.33	20240605	9500	32.21	20240805	51500	-75.61	20231226	9500	32.21	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
73	20240911	090722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12730	400	2	3.24	124593530	9820	10.96	12510	12790	12510	16020	8640	12330	12687.73	0.67	350	13196	12762	12546	12112	11896	12655	12005	29	3690	500	7640	10	1	5836602	743	-17.13	1.35	12	0.17	-743.00	9400.00	51500	20231226	-75.28	9500	20240805	34.00	40950	-68.91	20240605	9500	34.00	20240805	51500	-75.28	20231226	9500	34.00	20240805	2.85	N	109670	500	29 억	38883	N	N	N	N
74	20240910	160713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12330	-610	5	-4.71	1119310560	88728	14.29	12900	12980	12330	16820	9060	12940	12614.04	0.92	-15979	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	720	-16.59	1.31	12	1.52	-743.00	9400.00	51500	20231226	-76.06	9500	20240805	29.79	40950	-69.89	20240605	9500	29.79	20240805	51500	-76.06	20231226	9500	29.79	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
75	20240910	150718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12420	-520	5	-4.02	1030811300	81574	13.14	12900	12980	12370	16820	9060	12940	12635.39	0.92	-16307	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	725	-16.72	1.32	12	1.40	-743.00	9400.00	51500	20231226	-75.88	9500	20240805	30.74	40950	-69.67	20240605	9500	30.74	20240805	51500	-75.88	20231226	9500	30.74	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
76	20240910	140713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12460	-480	5	-3.71	935843840	73954	11.91	12900	12980	12370	16820	9060	12940	12653.23	0.92	-14957	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	727	-16.77	1.33	12	1.27	-743.00	9400.00	51500	20231226	-75.81	9500	20240805	31.16	40950	-69.57	20240605	9500	31.16	20240805	51500	-75.81	20231226	9500	31.16	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
77	20240910	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12460	-480	5	-3.71	875430580	69098	11.13	12900	12980	12370	16820	9060	12940	12668.21	0.92	-13310	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	727	-16.77	1.33	12	1.18	-743.00	9400.00	51500	20231226	-75.81	9500	20240805	31.16	40950	-69.57	20240605	9500	31.16	20240805	51500	-75.81	20231226	9500	31.16	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
78	20240910	120711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12450	-490	5	-3.79	827615010	65259	10.51	12900	12980	12370	16820	9060	12940	12680.80	0.92	-12669	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	727	-16.76	1.32	12	1.12	-743.00	9400.00	51500	20231226	-75.83	9500	20240805	31.05	40950	-69.60	20240605	9500	31.05	20240805	51500	-75.83	20231226	9500	31.05	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
79	20240910	110710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12420	-520	5	-4.02	724073640	56920	9.17	12900	12980	12420	16820	9060	12940	12719.73	0.92	-12950	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	725	-16.72	1.32	12	0.98	-743.00	9400.00	51500	20231226	-75.88	9500	20240805	30.74	40950	-69.67	20240605	9500	30.74	20240805	51500	-75.88	20231226	9500	30.74	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
80	20240910	100714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12670	-270	5	-2.09	515233550	40325	6.50	12900	12980	12610	16820	9060	12940	12775.79	0.92	-9507	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	739	-17.05	1.35	12	0.69	-743.00	9400.00	51500	20231226	-75.40	9500	20240805	33.37	40950	-69.06	20240605	9500	33.37	20240805	51500	-75.40	20231226	9500	33.37	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
81	20240910	090711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12700	-240	5	-1.85	156407090	12220	1.97	12900	12920	12690	16820	9060	12940	12795.69	0.92	-3868	14306	13622	12566	11882	10826	13965	12225	29	3880	500	8020	10	1	5836602	741	-17.09	1.35	12	0.21	-743.00	9400.00	51500	20231226	-75.34	9500	20240805	33.68	40950	-68.99	20240605	9500	33.68	20240805	51500	-75.34	20231226	9500	33.68	20240805	2.89	N	109670	500	29 억	53655	N	N	N	N
82	20240909	160657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12940	1290	2	11.07	7887739780	619177	168.27	11510	13250	11510	15140	8160	11650	12739.39	0.00	63696	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	755	-17.42	1.38	12	10.61	-743.00	9400.00	51500	20231226	-74.87	9500	20240805	36.21	40950	-68.40	20240605	9500	36.21	20240805	51500	-74.87	20231226	9500	36.21	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
83	20240909	150704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12810	1160	2	9.96	7692160710	604005	164.14	11510	13250	11510	15140	8160	11650	12735.90	0.00	64747	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	748	-17.24	1.36	12	10.35	-743.00	9400.00	51500	20231226	-75.13	9500	20240805	34.84	40950	-68.72	20240605	9500	34.84	20240805	51500	-75.13	20231226	9500	34.84	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
84	20240909	140707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12930	1280	2	10.99	7363721680	578515	157.22	11510	13250	11510	15140	8160	11650	12729.33	0.00	58321	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	755	-17.40	1.38	12	9.91	-743.00	9400.00	51500	20231226	-74.89	9500	20240805	36.11	40950	-68.42	20240605	9500	36.11	20240805	51500	-74.89	20231226	9500	36.11	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
85	20240909	130703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12910	1260	2	10.82	6603760120	520373	141.41	11510	13240	11510	15140	8160	11650	12691.15	0.00	51265	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	754	-17.38	1.37	12	8.92	-743.00	9400.00	51500	20231226	-74.93	9500	20240805	35.89	40950	-68.47	20240605	9500	35.89	20240805	51500	-74.93	20231226	9500	35.89	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
86	20240909	120701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13070	1420	2	12.19	5827406280	460219	125.07	11510	13240	11510	15140	8160	11650	12663.03	0.00	36830	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	763	-17.59	1.39	12	7.89	-743.00	9400.00	51500	20231226	-74.62	9500	20240805	37.58	40950	-68.08	20240605	9500	37.58	20240805	51500	-74.62	20231226	9500	37.58	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
87	20240909	110701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12290	640	2	5.49	2463158230	198364	53.91	11510	12880	11510	15140	8160	11650	12418.75	0.00	24507	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	717	-16.54	1.31	12	3.40	-743.00	9400.00	51500	20231226	-76.14	9500	20240805	29.37	40950	-69.99	20240605	9500	29.37	20240805	51500	-76.14	20231226	9500	29.37	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
88	20240909	100705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12320	670	2	5.75	2073037730	166561	45.26	11510	12880	11510	15140	8160	11650	12447.83	0.00	23783	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	719	-16.58	1.31	12	2.85	-743.00	9400.00	51500	20231226	-76.08	9500	20240805	29.68	40950	-69.91	20240605	9500	29.68	20240805	51500	-76.08	20231226	9500	29.68	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
89	20240909	090659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12040	390	2	3.35	269645400	22539	6.13	11510	12240	11510	15140	8160	11650	11968.55	0.00	1532	13683	12666	12153	11136	10623	12410	10880	29	3490	500	7220	10	1	5836602	703	-16.20	1.28	12	0.39	-743.00	9400.00	51500	20231226	-76.62	9500	20240805	26.74	40950	-70.60	20240605	9500	26.74	20240805	51500	-76.62	20231226	9500	26.74	20240805	2.82	N	109670	500	29 억	0	N	N	N	N
90	20240906	160650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11650	-900	5	-7.17	4572956470	365150	126.91	12230	13170	11640	16310	8790	12550	12523.76	0.36	-32674	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	680	-15.68	1.24	12	6.26	-743.00	9400.00	51500	20231226	-77.38	9500	20240805	22.63	40950	-71.55	20240605	9500	22.63	20240805	51500	-77.38	20231226	9500	22.63	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
91	20240906	150701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11740	-810	5	-6.45	4455432150	355087	123.41	12230	13170	11640	16310	8790	12550	12547.44	0.36	-32437	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	685	-15.80	1.25	12	6.08	-743.00	9400.00	51500	20231226	-77.20	9500	20240805	23.58	40950	-71.33	20240605	9500	23.58	20240805	51500	-77.20	20231226	9500	23.58	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
92	20240906	140706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11820	-730	5	-5.82	4256969190	338143	117.52	12230	13170	11700	16310	8790	12550	12589.26	0.36	-34820	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	690	-15.91	1.26	12	5.79	-743.00	9400.00	51500	20231226	-77.05	9500	20240805	24.42	40950	-71.14	20240605	9500	24.42	20240805	51500	-77.05	20231226	9500	24.42	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
93	20240906	130701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11850	-700	5	-5.58	4071733270	322416	112.06	12230	13170	11800	16310	8790	12550	12628.82	0.36	-38814	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	692	-15.95	1.26	12	5.52	-743.00	9400.00	51500	20231226	-76.99	9500	20240805	24.74	40950	-71.06	20240605	9500	24.74	20240805	51500	-76.99	20231226	9500	24.74	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
94	20240906	120702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12030	-520	5	-4.14	3946439930	311881	108.40	12230	13170	11820	16310	8790	12550	12653.67	0.36	-38546	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	702	-16.19	1.28	12	5.34	-743.00	9400.00	51500	20231226	-76.64	9500	20240805	26.63	40950	-70.62	20240605	9500	26.63	20240805	51500	-76.64	20231226	9500	26.63	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
95	20240906	110704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11960	-590	5	-4.70	3778444540	297893	103.53	12230	13170	11820	16310	8790	12550	12683.90	0.36	-37086	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	698	-16.10	1.27	12	5.10	-743.00	9400.00	51500	20231226	-76.78	9500	20240805	25.89	40950	-70.79	20240605	9500	25.89	20240805	51500	-76.78	20231226	9500	25.89	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
96	20240906	100658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12960	410	2	3.27	2639042500	205451	71.41	12230	13170	12110	16310	8790	12550	12845.12	0.36	-24446	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	756	-17.44	1.38	12	3.52	-743.00	9400.00	51500	20231226	-74.83	9500	20240805	36.42	40950	-68.35	20240605	9500	36.42	20240805	51500	-74.83	20231226	9500	36.42	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
97	20240906	090703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12190	-360	5	-2.87	182921680	14948	5.20	12230	12400	12110	16310	8790	12550	12237.20	0.36	-1754	13936	13242	12706	12012	11476	13590	12360	29	3760	500	7780	10	1	5836602	711	-16.41	1.30	12	0.26	-743.00	9400.00	51500	20231226	-76.33	9500	20240805	28.32	40950	-70.23	20240605	9500	28.32	20240805	51500	-76.33	20231226	9500	28.32	20240805	2.82	N	109670	500	29 억	20746	N	N	N	N
98	20240905	160651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12550	170	2	1.37	3634172920	284909	22.12	12500	13400	12170	16090	8670	12380	12755.98	0.19	7570	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	732	-16.89	1.34	12	4.88	-743.00	9400.00	51500	20231226	-75.63	9500	20240805	32.11	40950	-69.35	20240605	9500	32.11	20240805	51500	-75.63	20231226	9500	32.11	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
99	20240905	150701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12370	-10	5	-0.08	3492523910	273575	21.24	12500	13400	12170	16090	8670	12380	12766.58	0.19	11034	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	722	-16.65	1.32	12	4.69	-743.00	9400.00	51500	20231226	-75.98	9500	20240805	30.21	40950	-69.79	20240605	9500	30.21	20240805	51500	-75.98	20231226	9500	30.21	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
100	20240905	140658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12430	50	2	0.40	3303817360	258262	20.05	12500	13400	12170	16090	8670	12380	12792.88	0.19	10953	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	725	-16.73	1.32	12	4.42	-743.00	9400.00	51500	20231226	-75.86	9500	20240805	30.84	40950	-69.65	20240605	9500	30.84	20240805	51500	-75.86	20231226	9500	30.84	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
101	20240905	130700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12500	120	2	0.97	2955266620	230433	17.89	12500	13400	12170	16090	8670	12380	12825.30	0.19	14635	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	730	-16.82	1.33	12	3.95	-743.00	9400.00	51500	20231226	-75.73	9500	20240805	31.58	40950	-69.47	20240605	9500	31.58	20240805	51500	-75.73	20231226	9500	31.58	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
102	20240905	120657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12820	440	2	3.55	2803555390	218364	16.96	12500	13400	12170	16090	8670	12380	12839.41	0.19	15176	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	748	-17.25	1.36	12	3.74	-743.00	9400.00	51500	20231226	-75.11	9500	20240805	34.95	40950	-68.69	20240605	9500	34.95	20240805	51500	-75.11	20231226	9500	34.95	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
103	20240905	110654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12660	280	2	2.26	2285366370	176966	13.74	12500	13400	12500	16090	8670	12380	12914.87	0.19	13091	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	739	-17.04	1.35	12	3.03	-743.00	9400.00	51500	20231226	-75.42	9500	20240805	33.26	40950	-69.08	20240605	9500	33.26	20240805	51500	-75.42	20231226	9500	33.26	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
104	20240905	100655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12880	500	2	4.04	1933881950	149377	11.60	12500	13400	12500	16090	8670	12380	12947.22	0.19	14507	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	752	-17.34	1.37	12	2.56	-743.00	9400.00	51500	20231226	-74.99	9500	20240805	35.58	40950	-68.55	20240605	9500	35.58	20240805	51500	-74.99	20231226	9500	35.58	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
105	20240905	090701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12770	390	2	3.15	423256970	33118	2.57	12500	12960	12500	16090	8670	12380	12783.17	0.19	7390	15606	13992	12996	11382	10386	13495	10885	29	3710	500	7670	10	1	5836602	745	-17.19	1.36	12	0.57	-743.00	9400.00	51500	20231226	-75.20	9500	20240805	34.42	40950	-68.82	20240605	9500	34.42	20240805	51500	-75.20	20231226	9500	34.42	20240805	2.79	N	109670	500	29 억	11126	N	N	N	N
106	20240904	160644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12380	-550	5	-4.25	17413511700	1281345	491.59	12500	14610	12000	16800	9060	12930	13592.17	0.56	-19063	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	723	-16.66	1.32	12	21.95	-743.00	9400.00	51500	20231226	-75.96	9500	20240805	30.32	40950	-69.77	20240605	9500	30.32	20240805	51500	-75.96	20231226	9500	30.32	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
107	20240904	150649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12200	-730	5	-5.65	17093966020	1255328	481.61	12500	14610	12000	16800	9060	12930	13617.13	0.56	-25169	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	712	-16.42	1.30	12	21.51	-743.00	9400.00	51500	20231226	-76.31	9500	20240805	28.42	40950	-70.21	20240605	9500	28.42	20240805	51500	-76.31	20231226	9500	28.42	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
108	20240904	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12530	-400	5	-3.09	16436998600	1202285	461.26	12500	14610	12260	16800	9060	12930	13671.47	0.56	-29714	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	731	-16.86	1.33	12	20.60	-743.00	9400.00	51500	20231226	-75.67	9500	20240805	31.89	40950	-69.40	20240605	9500	31.89	20240805	51500	-75.67	20231226	9500	31.89	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
109	20240904	130650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13430	500	2	3.87	15256886720	1111854	426.56	12500	14610	12260	16800	9060	12930	13722.02	0.56	-30357	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	784	-18.08	1.43	12	19.05	-743.00	9400.00	51500	20231226	-73.92	9500	20240805	41.37	40950	-67.20	20240605	9500	41.37	20240805	51500	-73.92	20231226	9500	41.37	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
110	20240904	120649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13580	650	2	5.03	11470279210	837640	321.36	12500	14610	12260	16800	9060	12930	13693.57	0.56	-21795	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	793	-18.28	1.44	12	14.35	-743.00	9400.00	51500	20231226	-73.63	9500	20240805	42.95	40950	-66.84	20240605	9500	42.95	20240805	51500	-73.63	20231226	9500	42.95	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
111	20240904	110645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13660	730	2	5.65	10687310110	780079	299.28	12500	14610	12260	16800	9060	12930	13700.29	0.56	-20593	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	797	-18.38	1.45	12	13.37	-743.00	9400.00	51500	20231226	-73.48	9500	20240805	43.79	40950	-66.64	20240605	9500	43.79	20240805	51500	-73.48	20231226	9500	43.79	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
112	20240904	100649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13520	590	2	4.56	9439638680	687069	263.59	12500	14610	12260	16800	9060	12930	13739.00	0.56	-24282	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	789	-18.20	1.44	12	11.77	-743.00	9400.00	51500	20231226	-73.75	9500	20240805	42.32	40950	-66.98	20240605	9500	42.32	20240805	51500	-73.75	20231226	9500	42.32	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
113	20240904	090649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12410	-520	5	-4.02	322293550	25897	9.94	12500	12600	12260	16800	9060	12930	12445.21	0.56	4942	13876	13402	13126	12652	12376	13265	12515	29	3870	500	8010	10	1	5836602	724	-16.70	1.32	12	0.44	-743.00	9400.00	51500	20231226	-75.90	9500	20240805	30.63	40950	-69.69	20240605	9500	30.63	20240805	51500	-75.90	20231226	9500	30.63	20240805	2.66	N	109670	500	29 억	32938	N	N	N	N
114	20240903	160640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12930	-440	5	-3.29	3403344130	258219	10.69	13290	13600	12850	17380	9360	13370	13180.40	0.06	29198	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	755	-17.40	1.38	12	4.42	-743.00	9400.00	51500	20231226	-74.89	9500	20240805	36.11	40950	-68.42	20240605	9500	36.11	20240805	51500	-74.89	20231226	9500	36.11	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
115	20240903	150644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12920	-450	5	-3.37	3154299050	238975	9.89	13290	13600	12850	17380	9360	13370	13199.24	0.06	25567	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	754	-17.39	1.37	12	4.09	-743.00	9400.00	51500	20231226	-74.91	9500	20240805	36.00	40950	-68.45	20240605	9500	36.00	20240805	51500	-74.91	20231226	9500	36.00	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
116	20240903	140646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12950	-420	5	-3.14	2941928270	222531	9.21	13290	13600	12930	17380	9360	13370	13220.26	0.06	24214	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	756	-17.43	1.38	12	3.81	-743.00	9400.00	51500	20231226	-74.85	9500	20240805	36.32	40950	-68.38	20240605	9500	36.32	20240805	51500	-74.85	20231226	9500	36.32	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
117	20240903	130645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13110	-260	5	-1.94	2586755200	195232	8.08	13290	13600	13070	17380	9360	13370	13249.61	0.06	28260	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	765	-17.64	1.39	12	3.34	-743.00	9400.00	51500	20231226	-74.54	9500	20240805	38.00	40950	-67.99	20240605	9500	38.00	20240805	51500	-74.54	20231226	9500	38.00	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
118	20240903	120636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13290	-80	5	-0.60	2339448660	176395	7.30	13290	13600	13070	17380	9360	13370	13262.52	0.06	24193	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	776	-17.89	1.41	12	3.02	-743.00	9400.00	51500	20231226	-74.19	9500	20240805	39.89	40950	-67.55	20240605	9500	39.89	20240805	51500	-74.19	20231226	9500	39.89	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
119	20240903	110636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13240	-130	5	-0.97	1749596620	132293	5.48	13290	13540	13070	17380	9360	13370	13225.09	0.06	20992	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	773	-17.82	1.41	12	2.27	-743.00	9400.00	51500	20231226	-74.29	9500	20240805	39.37	40950	-67.67	20240605	9500	39.37	20240805	51500	-74.29	20231226	9500	39.37	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
120	20240903	100637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13120	-250	5	-1.87	1483290000	112024	4.64	13290	13540	13100	17380	9360	13370	13240.75	0.06	16822	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	766	-17.66	1.40	12	1.92	-743.00	9400.00	51500	20231226	-74.52	9500	20240805	38.11	40950	-67.96	20240605	9500	38.11	20240805	51500	-74.52	20231226	9500	38.11	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
121	20240903	090637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13310	-60	5	-0.45	636754790	47893	1.98	13290	13540	13190	17380	9360	13370	13295.26	0.06	10601	15810	14590	12960	11740	10110	15200	12350	29	4010	500	8280	10	1	5836602	777	-17.91	1.42	12	0.82	-743.00	9400.00	51500	20231226	-74.16	9500	20240805	40.11	40950	-67.50	20240605	9500	40.11	20240805	51500	-74.16	20231226	9500	40.11	20240805	2.65	N	109670	500	29 억	3423	N	N	N	N
122	20240902	160632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13370	1960	2	17.18	31888706420	2399578	182.20	11600	14180	11330	14830	7990	11410	13289.34	0.45	-17329	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	780	-17.99	1.42	12	41.11	-743.00	9400.00	51500	20231226	-74.04	9500	20240805	40.74	40950	-67.35	20240605	9500	40.74	20240805	51500	-74.04	20231226	9500	40.74	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
123	20240902	150642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13580	2170	2	19.02	30797725030	2317856	175.99	11600	14180	11330	14830	7990	11410	13287.22	0.45	-18406	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	793	-18.28	1.44	12	39.71	-743.00	9400.00	51500	20231226	-73.63	9500	20240805	42.95	40950	-66.84	20240605	9500	42.95	20240805	51500	-73.63	20231226	9500	42.95	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
124	20240902	140640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12740	1330	2	11.66	21960284750	1673795	127.09	11600	14100	11330	14830	7990	11410	13120.13	0.45	-10227	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	744	-17.15	1.36	12	28.68	-743.00	9400.00	51500	20231226	-75.26	9500	20240805	34.11	40950	-68.89	20240605	9500	34.11	20240805	51500	-75.26	20231226	9500	34.11	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
125	20240902	130635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13080	1670	2	14.64	19209078300	1464636	111.21	11600	14100	11330	14830	7990	11410	13115.34	0.45	-9842	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	763	-17.60	1.39	12	25.09	-743.00	9400.00	51500	20231226	-74.60	9500	20240805	37.68	40950	-68.06	20240605	9500	37.68	20240805	51500	-74.60	20231226	9500	37.68	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
126	20240902	120640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	13810	2400	2	21.03	14747217060	1131670	85.93	11600	14100	11330	14830	7990	11410	13031.47	0.45	-9810	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	806	-18.59	1.47	12	19.39	-743.00	9400.00	51500	20231226	-73.18	9500	20240805	45.37	40950	-66.28	20240605	9500	45.37	20240805	51500	-73.18	20231226	9500	45.37	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
127	20240902	110634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	12810	1400	2	12.27	5892174990	474240	36.01	11600	13170	11330	14830	7990	11410	12424.60	0.45	18300	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	748	-17.24	1.36	12	8.13	-743.00	9400.00	51500	20231226	-75.13	9500	20240805	34.84	40950	-68.72	20240605	9500	34.84	20240805	51500	-75.13	20231226	9500	34.84	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
128	20240902	100633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11650	240	2	2.10	1245079500	106934	8.12	11600	11870	11330	14830	7990	11410	11643.59	0.45	9237	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	680	-15.68	1.24	12	1.83	-743.00	9400.00	51500	20231226	-77.38	9500	20240805	22.63	40950	-71.55	20240605	9500	22.63	20240805	51500	-77.38	20231226	9500	22.63	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N
129	20240902	090628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	11620	210	2	1.84	483917330	41337	3.14	11600	11870	11520	14830	7990	11410	11707.13	0.45	5270	13183	12296	11303	10416	9423	12740	10860	29	3420	500	7070	10	1	5836602	678	-15.64	1.24	12	0.71	-743.00	9400.00	51500	20231226	-77.44	9500	20240805	22.32	40950	-71.62	20240605	9500	22.32	20240805	51500	-77.44	20231226	9500	22.32	20240805	2.69	N	109670	500	29 억	26314	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History