KissMeData/033340/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160437	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	684	0	3	0.00	494781248	737387	18.09	674	684	661	889	479	684	670.98	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	663	23.59	1.18	12	0.76	29.00	581.00	1890	20240725	-63.81	540	20241115	26.67	1890	-63.81	20240725	540	26.67	20241115	2110	-67.58	20231129	540	26.67	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
3	20241129	150444	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	684	0	3	0.00	426312848	637287	15.64	674	684	661	889	479	684	668.95	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	663	23.59	1.18	12	0.66	29.00	581.00	1890	20240725	-63.81	540	20241115	26.67	1890	-63.81	20240725	540	26.67	20241115	2110	-67.58	20231129	540	26.67	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
4	20241129	140442	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	680	-4	5	-0.58	364990596	547342	13.43	674	680	661	889	479	684	666.84	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	659	23.45	1.17	12	0.56	29.00	581.00	1890	20240725	-64.02	540	20241115	25.93	1890	-64.02	20240725	540	25.93	20241115	2110	-67.77	20231129	540	25.93	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
5	20241129	130443	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	665	-19	5	-2.78	340572374	511334	12.55	674	674	661	889	479	684	666.05	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	645	22.93	1.14	12	0.53	29.00	581.00	1890	20240725	-64.81	540	20241115	23.15	1890	-64.81	20240725	540	23.15	20241115	2110	-68.48	20231129	540	23.15	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
6	20241129	120445	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	661	-23	5	-3.36	324077049	486529	11.94	674	674	661	889	479	684	666.10	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	641	22.79	1.14	12	0.50	29.00	581.00	1890	20240725	-65.03	540	20241115	22.41	1890	-65.03	20240725	540	22.41	20241115	2110	-68.67	20231129	540	22.41	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
7	20241129	110444	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	665	-19	5	-2.78	300434203	450879	11.06	674	674	665	889	479	684	666.33	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	645	22.93	1.14	12	0.47	29.00	581.00	1890	20240725	-64.81	540	20241115	23.15	1890	-64.81	20240725	540	23.15	20241115	2110	-68.48	20231129	540	23.15	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
8	20241129	100443	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	667	-17	5	-2.49	261223451	391988	9.62	674	674	666	889	479	684	666.40	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	647	23.00	1.15	12	0.40	29.00	581.00	1890	20240725	-64.71	540	20241115	23.52	1890	-64.71	20240725	540	23.52	20241115	2110	-68.39	20231129	540	23.52	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
9	20241129	090442	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	674	-10	5	-1.46	9582758	14217	0.35	674	674	674	889	479	684	674.00	0.81	-2084	697	690	685	678	673	688	676	485	205	500	410	1	1	96950558	653	23.24	1.16	12	0.01	29.00	581.00	1890	20240725	-64.34	540	20241115	24.81	1890	-64.34	20240725	540	24.81	20241115	2110	-68.06	20231129	540	24.81	20241115	0.01	N	033340	500	484 억	783949	N	N	N	Y
10	20241128	160438	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	684	-111	5	-13.96	2773035222	4043994	48.92	687	692	680	1033	557	795	685.72	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	663	23.59	1.18	12	4.17	29.00	581.00	1890	20240725	-63.81	540	20241115	26.67	1890	-63.81	20240725	540	26.67	20241115	2110	-67.58	20231128	540	26.67	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
11	20241128	150446	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	681	-114	5	-14.34	2725025262	3973804	48.07	687	692	680	1033	557	795	685.75	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	660	23.48	1.17	12	4.10	29.00	581.00	1890	20240725	-63.97	540	20241115	26.11	1890	-63.97	20240725	540	26.11	20241115	2110	-67.73	20231128	540	26.11	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
12	20241128	140447	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	681	-114	5	-14.34	2622338634	3823016	46.25	687	692	680	1033	557	795	685.93	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	660	23.48	1.17	12	3.94	29.00	581.00	1890	20240725	-63.97	540	20241115	26.11	1890	-63.97	20240725	540	26.11	20241115	2110	-67.73	20231128	540	26.11	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
13	20241128	130444	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	686	-109	5	-13.71	2489712564	3628408	43.90	687	692	680	1033	557	795	686.17	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	665	23.66	1.18	12	3.74	29.00	581.00	1890	20240725	-63.70	540	20241115	27.04	1890	-63.70	20240725	540	27.04	20241115	2110	-67.49	20231128	540	27.04	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
14	20241128	120447	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	691	-104	5	-13.08	2389823418	3482797	42.13	687	692	680	1033	557	795	686.18	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	670	23.83	1.19	12	3.59	29.00	581.00	1890	20240725	-63.44	540	20241115	27.96	1890	-63.44	20240725	540	27.96	20241115	2110	-67.25	20231128	540	27.96	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
15	20241128	110449	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	681	-114	5	-14.34	2152354763	3135202	37.93	687	692	680	1033	557	795	686.51	0.96	-307821	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	660	23.48	1.17	12	3.23	29.00	581.00	1890	20240725	-63.97	540	20241115	26.11	1890	-63.97	20240725	540	26.11	20241115	2110	-67.73	20231128	540	26.11	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
16	20241128	100446	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	692	-103	5	-12.96	1581446043	2296019	27.78	687	692	687	1033	557	795	688.78	0.96	-160906	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	671	23.86	1.19	12	2.37	29.00	581.00	1890	20240725	-63.39	540	20241115	28.15	1890	-63.39	20240725	540	28.15	20241115	2110	-67.20	20231128	540	28.15	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
17	20241128	090444	59	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	687	-108	5	-13.58	379862910	552930	6.69	687	687	687	1033	557	795	687.00	0.96	-65159	905	849	739	683	573	878	712	485	238	500	470	1	1	96950558	666	23.69	1.18	12	0.57	29.00	581.00	1890	20240725	-63.65	540	20241115	27.22	1890	-63.65	20240725	540	27.22	20241115	2110	-67.44	20231128	540	27.22	20241115	0.00	N	033340	500	484 억	930864	N	N	N	Y
18	20241127	160434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6191367282	8232364	2903.67	653	795	629	795	429	612	752.07	1.32	-211195	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.49	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
19	20241127	150442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6179827857	8217849	2898.55	653	795	629	795	429	612	752.00	1.32	-211195	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.48	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
20	20241127	140441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6114722922	8135956	2869.66	653	795	629	795	429	612	751.57	1.32	-211195	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.39	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
21	20241127	130438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6111671712	8132118	2868.31	653	795	629	795	429	612	751.55	1.32	-208768	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.39	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
22	20241127	120442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6096173187	8112623	2861.43	653	795	629	795	429	612	751.44	1.32	-208768	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.37	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
23	20241127	110442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	6044620617	8047777	2838.56	653	795	629	795	429	612	751.09	1.32	-208768	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.30	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
24	20241127	100441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	795	183	1	29.90	5990136882	7979244	2814.39	653	795	629	795	429	612	750.71	1.32	-208768	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	771	27.41	1.37	12	8.23	29.00	581.00	1890	20240725	-57.94	540	20241115	47.22	1890	-57.94	20240725	540	47.22	20241115	2110	-62.32	20231127	540	47.22	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
25	20241127	090439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	650	38	2	6.21	425846000	659617	232.66	653	685	629	795	429	612	645.60	1.32	-88164	627	619	613	605	599	616	602	485	183	500	360	1	1	96950558	630	22.41	1.12	12	0.68	29.00	581.00	1890	20240725	-65.61	540	20241115	20.37	1890	-65.61	20240725	540	20.37	20241115	2110	-69.19	20231127	540	20.37	20241115	0.01	N	033340	500	484 억	1283358	N	N	N	N
26	20241126	160438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	612	-3	5	-0.49	173389366	282714	50.04	615	621	607	799	431	615	613.30	1.32	1334	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	593	21.10	1.05	12	0.29	29.00	581.00	1890	20240725	-67.62	540	20241115	13.33	1890	-67.62	20240725	540	13.33	20241115	2110	-71.00	20231127	540	13.33	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
27	20241126	150438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	4	2	0.65	165609992	270100	47.80	615	621	607	799	431	615	613.14	1.32	844	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	600	21.34	1.07	12	0.28	29.00	581.00	1890	20240725	-67.25	540	20241115	14.63	1890	-67.25	20240725	540	14.63	20241115	2110	-70.66	20231127	540	14.63	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
28	20241126	140438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	615	0	3	0.00	116706593	190478	33.71	615	621	607	799	431	615	612.70	1.32	-21338	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	596	21.21	1.06	12	0.20	29.00	581.00	1890	20240725	-67.46	540	20241115	13.89	1890	-67.46	20240725	540	13.89	20241115	2110	-70.85	20231127	540	13.89	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
29	20241126	130436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	615	0	3	0.00	83926807	136728	24.20	615	621	608	799	431	615	613.82	1.32	-25741	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	596	21.21	1.06	12	0.14	29.00	581.00	1890	20240725	-67.46	540	20241115	13.89	1890	-67.46	20240725	540	13.89	20241115	2110	-70.85	20231127	540	13.89	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
30	20241126	120441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	612	-3	5	-0.49	73654375	119899	21.22	615	621	608	799	431	615	614.30	1.32	-22033	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	593	21.10	1.05	12	0.12	29.00	581.00	1890	20240725	-67.62	540	20241115	13.33	1890	-67.62	20240725	540	13.33	20241115	2110	-71.00	20231127	540	13.33	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
31	20241126	110444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	615	0	3	0.00	55817356	90687	16.05	615	621	609	799	431	615	615.49	1.32	-17336	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	596	21.21	1.06	12	0.09	29.00	581.00	1890	20240725	-67.46	540	20241115	13.89	1890	-67.46	20240725	540	13.89	20241115	2110	-70.85	20231127	540	13.89	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
32	20241126	100443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	4	2	0.65	47035175	76430	13.53	615	621	609	799	431	615	615.40	1.32	-13863	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	600	21.34	1.07	12	0.08	29.00	581.00	1890	20240725	-67.25	540	20241115	14.63	1890	-67.25	20240725	540	14.63	20241115	2110	-70.66	20231127	540	14.63	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
33	20241126	090438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	616	1	2	0.16	4760674	7748	1.37	615	616	611	799	431	615	614.44	1.32	-2611	651	632	606	587	561	642	597	485	184	500	360	1	1	96950558	597	21.24	1.06	12	0.01	29.00	581.00	1890	20240725	-67.41	540	20241115	14.07	1890	-67.41	20240725	540	14.07	20241115	2110	-70.81	20231127	540	14.07	20241115	0.06	N	033340	500	484 억	1278356	N	N	N	N
34	20241125	160430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	615	28	2	4.77	335408711	550505	128.60	588	625	580	763	411	587	609.28	1.19	131758	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	596	21.21	1.06	12	0.57	29.00	581.00	1890	20240725	-67.46	540	20241115	13.89	1890	-67.46	20240725	540	13.89	20241115	2110	-70.85	20231127	540	13.89	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
35	20241125	150437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	611	24	2	4.09	320263739	525867	122.85	588	625	580	763	411	587	609.02	1.19	129068	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	592	21.07	1.05	12	0.54	29.00	581.00	1890	20240725	-67.67	540	20241115	13.15	1890	-67.67	20240725	540	13.15	20241115	2110	-71.04	20231127	540	13.15	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
36	20241125	140438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	615	28	2	4.77	292891944	480956	112.36	588	625	580	763	411	587	608.98	1.19	119510	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	596	21.21	1.06	12	0.50	29.00	581.00	1890	20240725	-67.46	540	20241115	13.89	1890	-67.46	20240725	540	13.89	20241115	2110	-70.85	20231127	540	13.89	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
37	20241125	130433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	32	2	5.45	271165786	445632	104.10	588	625	580	763	411	587	608.50	1.19	115783	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	600	21.34	1.07	12	0.46	29.00	581.00	1890	20240725	-67.25	540	20241115	14.63	1890	-67.25	20240725	540	14.63	20241115	2110	-70.66	20231127	540	14.63	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
38	20241125	120438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	618	31	2	5.28	229195379	377896	88.28	588	623	580	763	411	587	606.51	1.19	99363	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	599	21.31	1.06	12	0.39	29.00	581.00	1890	20240725	-67.30	540	20241115	14.44	1890	-67.30	20240725	540	14.44	20241115	2110	-70.71	20231127	540	14.44	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
39	20241125	110435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	610	23	2	3.92	162112292	268939	62.83	588	616	580	763	411	587	602.79	1.19	70638	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	591	21.03	1.05	12	0.28	29.00	581.00	1890	20240725	-67.72	540	20241115	12.96	1890	-67.72	20240725	540	12.96	20241115	2110	-71.09	20231127	540	12.96	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
40	20241125	100430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	604	17	2	2.90	138167722	229436	53.60	588	616	580	763	411	587	602.21	1.19	67927	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	586	20.83	1.04	12	0.24	29.00	581.00	1890	20240725	-68.04	540	20241115	11.85	1890	-68.04	20240725	540	11.85	20241115	2110	-71.37	20231127	540	11.85	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
41	20241125	090431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	587	0	3	0.00	3905784	6651	1.55	588	588	580	763	411	587	587.25	1.19	-3801	613	599	585	571	557	601	573	485	176	500	350	1	1	96950558	569	20.24	1.01	12	0.01	29.00	581.00	1890	20240725	-68.94	540	20241115	8.70	1890	-68.94	20240725	540	8.70	20241115	2110	-72.18	20231127	540	8.70	20241115	0.01	N	033340	500	484 억	1150481	N	N	N	N
42	20241122	160412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	587	0	3	0.00	249316004	427813	18.70	587	599	571	763	411	587	582.77	1.14	43299	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	569	20.24	1.01	12	0.44	29.00	581.00	1890	20240725	-68.94	540	20241115	8.70	1890	-68.94	20240725	540	8.70	20241115	2110	-72.18	20231122	540	8.70	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
43	20241122	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	579	-8	5	-1.36	239641469	411205	17.97	587	599	571	763	411	587	582.78	1.14	44269	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	561	19.97	1.00	12	0.42	29.00	581.00	1890	20240725	-69.37	540	20241115	7.22	1890	-69.37	20240725	540	7.22	20241115	2110	-72.56	20231122	540	7.22	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
44	20241122	140416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	585	-2	5	-0.34	221581713	380131	16.61	587	599	571	763	411	587	582.91	1.14	37899	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	567	20.17	1.01	12	0.39	29.00	581.00	1890	20240725	-69.05	540	20241115	8.33	1890	-69.05	20240725	540	8.33	20241115	2110	-72.27	20231122	540	8.33	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
45	20241122	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	582	-5	5	-0.85	199278898	341752	14.93	587	599	571	763	411	587	583.11	1.14	38151	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	564	20.07	1.00	12	0.35	29.00	581.00	1890	20240725	-69.21	540	20241115	7.78	1890	-69.21	20240725	540	7.78	20241115	2110	-72.42	20231122	540	7.78	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
46	20241122	120416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	580	-7	5	-1.19	179980685	308521	13.48	587	599	571	763	411	587	583.37	1.14	39524	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	562	20.00	1.00	12	0.32	29.00	581.00	1890	20240725	-69.31	540	20241115	7.41	1890	-69.31	20240725	540	7.41	20241115	2110	-72.51	20231122	540	7.41	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
47	20241122	110414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	585	-2	5	-0.34	101475956	173415	7.58	587	599	571	763	411	587	585.16	1.14	-7333	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	567	20.17	1.01	12	0.18	29.00	581.00	1890	20240725	-69.05	540	20241115	8.33	1890	-69.05	20240725	540	8.33	20241115	2110	-72.27	20231122	540	8.33	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
48	20241122	100420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	585	-2	5	-0.34	73868981	126627	5.53	587	599	571	763	411	587	583.36	1.14	-7468	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	567	20.17	1.01	12	0.13	29.00	581.00	1890	20240725	-69.05	540	20241115	8.33	1890	-69.05	20240725	540	8.33	20241115	2110	-72.27	20231122	540	8.33	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
49	20241122	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	575	-12	5	-2.04	30235342	52318	2.29	587	587	571	763	411	587	577.91	1.14	11784	688	637	597	546	506	663	572	485	176	500	350	1	1	96950558	557	19.83	0.99	12	0.05	29.00	581.00	1890	20240725	-69.58	540	20241115	6.48	1890	-69.58	20240725	540	6.48	20241115	2110	-72.75	20231122	540	6.48	20241115	0.01	N	033340	500	484 억	1106914	N	N	N	N
50	20241121	160413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	587	25	2	4.45	1375848574	2281216	2100.93	557	648	557	730	394	562	603.15	1.07	73548	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	569	20.24	1.01	12	2.35	29.00	581.00	1890	20240725	-68.94	540	20241115	8.70	1890	-68.94	20240725	540	8.70	20241115	2110	-72.18	20231121	540	8.70	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
51	20241121	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	579	17	2	3.02	1358340262	2251241	2073.33	557	648	557	730	394	562	603.37	1.07	73054	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	561	19.97	1.00	12	2.32	29.00	581.00	1890	20240725	-69.37	540	20241115	7.22	1890	-69.37	20240725	540	7.22	20241115	2110	-72.56	20231121	540	7.22	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
52	20241121	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	581	19	2	3.38	1329006745	2200559	2026.65	557	648	557	730	394	562	603.94	1.07	71313	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	563	20.03	1.00	12	2.27	29.00	581.00	1890	20240725	-69.26	540	20241115	7.59	1890	-69.26	20240725	540	7.59	20241115	2110	-72.46	20231121	540	7.59	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
53	20241121	130417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	584	22	2	3.91	1309620463	2167267	1995.99	557	648	557	730	394	562	604.27	1.07	61931	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	566	20.14	1.01	12	2.24	29.00	581.00	1890	20240725	-69.10	540	20241115	8.15	1890	-69.10	20240725	540	8.15	20241115	2110	-72.32	20231121	540	8.15	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
54	20241121	120417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	587	25	2	4.45	1272846966	2104209	1937.92	557	648	557	730	394	562	604.91	1.07	60337	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	569	20.24	1.01	12	2.17	29.00	581.00	1890	20240725	-68.94	540	20241115	8.70	1890	-68.94	20240725	540	8.70	20241115	2110	-72.18	20231121	540	8.70	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
55	20241121	110416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	601	39	2	6.94	1121750093	1847196	1701.21	557	648	557	730	394	562	607.27	1.07	14194	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	583	20.72	1.03	12	1.91	29.00	581.00	1890	20240725	-68.20	540	20241115	11.30	1890	-68.20	20240725	540	11.30	20241115	2110	-71.52	20231121	540	11.30	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
56	20241121	100420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	591	29	2	5.16	73663464	127300	117.24	557	591	557	730	394	562	578.66	1.07	29795	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	573	20.38	1.02	12	0.13	29.00	581.00	1890	20240725	-68.73	540	20241115	9.44	1890	-68.73	20240725	540	9.44	20241115	2110	-71.99	20231121	540	9.44	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
57	20241121	090418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	563	1	2	0.18	1806157	3209	2.96	557	565	557	730	394	562	562.84	1.07	-443	572	566	561	555	550	570	559	485	168	500	330	1	1	96950558	546	19.41	0.97	12	0.00	29.00	581.00	1890	20240725	-70.21	540	20241115	4.26	1890	-70.21	20240725	540	4.26	20241115	2110	-73.32	20231121	540	4.26	20241115	0.01	N	033340	500	484 억	1037626	N	N	N	N
58	20241120	160415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	562	5	2	0.90	57650213	102476	50.24	556	567	556	724	390	557	562.58	1.05	18558	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	545	19.38	0.97	12	0.11	29.00	581.00	1890	20240725	-70.26	540	20241115	4.07	1890	-70.26	20240725	540	4.07	20241115	2110	-73.36	20231120	540	4.07	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
59	20241120	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	564	7	2	1.26	51515425	91591	44.90	556	567	556	724	390	557	562.45	1.05	12854	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	547	19.45	0.97	12	0.09	29.00	581.00	1890	20240725	-70.16	540	20241115	4.44	1890	-70.16	20240725	540	4.44	20241115	2110	-73.27	20231120	540	4.44	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
60	20241120	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	561	4	2	0.72	48571078	86370	42.34	556	567	556	724	390	557	562.36	1.05	11861	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	544	19.34	0.97	12	0.09	29.00	581.00	1890	20240725	-70.32	540	20241115	3.89	1890	-70.32	20240725	540	3.89	20241115	2110	-73.41	20231120	540	3.89	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
61	20241120	130422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	565	8	2	1.44	37879140	67361	33.02	556	567	556	724	390	557	562.33	1.05	8337	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	548	19.48	0.97	12	0.07	29.00	581.00	1890	20240725	-70.11	540	20241115	4.63	1890	-70.11	20240725	540	4.63	20241115	2110	-73.22	20231120	540	4.63	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
62	20241120	120423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	565	8	2	1.44	32194601	57257	28.07	556	567	556	724	390	557	562.28	1.05	425	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	548	19.48	0.97	12	0.06	29.00	581.00	1890	20240725	-70.11	540	20241115	4.63	1890	-70.11	20240725	540	4.63	20241115	2110	-73.22	20231120	540	4.63	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
63	20241120	110421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	566	9	2	1.62	23884177	42558	20.86	556	567	556	724	390	557	561.21	1.05	-2259	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	549	19.52	0.97	12	0.04	29.00	581.00	1890	20240725	-70.05	540	20241115	4.81	1890	-70.05	20240725	540	4.81	20241115	2110	-73.18	20231120	540	4.81	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
64	20241120	100420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	562	5	2	0.90	13052846	23382	11.46	556	563	556	724	390	557	558.24	1.05	-1101	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	545	19.38	0.97	12	0.02	29.00	581.00	1890	20240725	-70.26	540	20241115	4.07	1890	-70.26	20240725	540	4.07	20241115	2110	-73.36	20231120	540	4.07	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
65	20241120	090420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	557	0	3	0.00	1457461	2619	1.28	556	557	556	724	390	557	556.50	1.05	1039	574	565	561	552	548	563	550	485	167	500	330	1	1	96950558	540	19.21	0.96	12	0.00	29.00	581.00	1890	20240725	-70.53	540	20241115	3.15	1890	-70.53	20240725	540	3.15	20241115	2110	-73.60	20231120	540	3.15	20241115	0.01	N	033340	500	484 억	1019068	N	N	N	N
66	20241119	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	557	-1	5	-0.18	114371118	202974	72.98	564	570	557	725	391	558	563.48	0.98	64312	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	540	19.21	0.96	12	0.21	29.00	581.00	1890	20240725	-70.53	540	20241115	3.15	1890	-70.53	20240725	540	3.15	20241115	2110	-73.60	20231120	540	3.15	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
67	20241119	150406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	563	5	2	0.90	106879030	189576	68.17	564	570	557	725	391	558	563.78	0.98	70084	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	546	19.41	0.97	12	0.20	29.00	581.00	1890	20240725	-70.21	540	20241115	4.26	1890	-70.21	20240725	540	4.26	20241115	2110	-73.32	20231120	540	4.26	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
68	20241119	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	566	8	2	1.43	74062049	131103	47.14	564	570	557	725	391	558	564.91	0.98	49633	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	549	19.52	0.97	12	0.14	29.00	581.00	1890	20240725	-70.05	540	20241115	4.81	1890	-70.05	20240725	540	4.81	20241115	2110	-73.18	20231120	540	4.81	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
69	20241119	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	564	6	2	1.08	67496359	119536	42.98	564	570	557	725	391	558	564.65	0.98	44099	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	547	19.45	0.97	12	0.12	29.00	581.00	1890	20240725	-70.16	540	20241115	4.44	1890	-70.16	20240725	540	4.44	20241115	2110	-73.27	20231120	540	4.44	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
70	20241119	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	569	11	2	1.97	50215859	89046	32.02	564	570	557	725	391	558	563.93	0.98	37019	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	552	19.62	0.98	12	0.09	29.00	581.00	1890	20240725	-69.89	540	20241115	5.37	1890	-69.89	20240725	540	5.37	20241115	2110	-73.03	20231120	540	5.37	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
71	20241119	110407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	567	9	2	1.61	42681891	75726	27.23	564	570	557	725	391	558	563.64	0.98	30618	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	550	19.55	0.98	12	0.08	29.00	581.00	1890	20240725	-70.00	540	20241115	5.00	1890	-70.00	20240725	540	5.00	20241115	2110	-73.13	20231120	540	5.00	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
72	20241119	100416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	557	-1	5	-0.18	7959131	14219	5.11	564	564	557	725	391	558	559.75	0.98	2211	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	540	19.21	0.96	12	0.01	29.00	581.00	1890	20240725	-70.53	540	20241115	3.15	1890	-70.53	20240725	540	3.15	20241115	2110	-73.60	20231120	540	3.15	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
73	20241119	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	559	1	2	0.18	646242	1146	0.41	564	564	558	725	391	558	563.91	0.98	-137	583	570	562	549	541	566	545	485	167	500	330	1	1	96950558	542	19.28	0.96	12	0.00	29.00	581.00	1890	20240725	-70.42	540	20241115	3.52	1890	-70.42	20240725	540	3.52	20241115	2110	-73.51	20231120	540	3.52	20241115	0.01	N	033340	500	484 억	954936	N	N	N	N
74	20241118	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	558	-11	5	-1.93	154770523	276048	108.15	568	575	554	739	399	569	560.70	0.96	21998	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	541	19.24	0.96	12	0.28	29.00	581.00	1890	20240725	-70.48	540	20241115	3.33	1890	-70.48	20240725	540	3.33	20241115	2110	-73.55	20231120	540	3.33	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
75	20241118	150405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	558	-11	5	-1.93	139608566	248947	97.53	568	575	554	739	399	569	560.80	0.96	22026	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	541	19.24	0.96	12	0.26	29.00	581.00	1890	20240725	-70.48	540	20241115	3.33	1890	-70.48	20240725	540	3.33	20241115	2110	-73.55	20231120	540	3.33	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
76	20241118	140407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	560	-9	5	-1.58	99931288	177608	69.58	568	575	555	739	399	569	562.65	0.96	19706	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	543	19.31	0.96	12	0.18	29.00	581.00	1890	20240725	-70.37	540	20241115	3.70	1890	-70.37	20240725	540	3.70	20241115	2110	-73.46	20231120	540	3.70	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
77	20241118	130404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	567	-2	5	-0.35	68724463	121938	47.77	568	575	555	739	399	569	563.60	0.96	10241	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	550	19.55	0.98	12	0.13	29.00	581.00	1890	20240725	-70.00	540	20241115	5.00	1890	-70.00	20240725	540	5.00	20241115	2110	-73.13	20231120	540	5.00	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
78	20241118	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	569	0	3	0.00	64579429	114646	44.92	568	575	555	739	399	569	563.29	0.96	14964	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	552	19.62	0.98	12	0.12	29.00	581.00	1890	20240725	-69.89	540	20241115	5.37	1890	-69.89	20240725	540	5.37	20241115	2110	-73.03	20231120	540	5.37	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
79	20241118	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	568	-1	5	-0.18	55832777	99273	38.89	568	575	555	739	399	569	562.42	0.96	16001	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	551	19.59	0.98	12	0.10	29.00	581.00	1890	20240725	-69.95	540	20241115	5.19	1890	-69.95	20240725	540	5.19	20241115	2110	-73.08	20231120	540	5.19	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
80	20241118	100404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	563	-6	5	-1.05	39838317	71128	27.87	568	568	555	739	399	569	560.09	0.96	15200	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	546	19.41	0.97	12	0.07	29.00	581.00	1890	20240725	-70.21	540	20241115	4.26	1890	-70.21	20240725	540	4.26	20241115	2110	-73.32	20231120	540	4.26	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
81	20241118	090402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	560	-9	5	-1.58	1954202	3481	1.36	568	568	560	739	399	569	561.39	0.96	169	592	580	560	548	528	586	554	485	170	500	340	1	1	96950558	543	19.31	0.96	12	0.00	29.00	581.00	1890	20240725	-70.37	540	20241115	3.70	1890	-70.37	20240725	540	3.70	20241115	2110	-73.46	20231120	540	3.70	20241115	0.01	N	033340	500	484 억	932935	N	N	N	N
82	20241115	160414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	569	23	2	4.21	123239474	223108	125.59	546	572	540	709	383	546	552.18	0.94	24465	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	552	19.62	0.98	12	0.23	29.00	581.00	1890	20240725	-69.89	540	20241115	5.37	1890	-69.89	20240725	540	5.37	20241115	2110	-73.03	20231115	540	5.37	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
83	20241115	150424	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	567	21	2	3.85	116836090	211804	119.22	546	572	540	709	383	546	551.62	0.94	24956	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	550	19.55	0.98	12	0.22	29.00	581.00	1890	20240725	-70.00	540	20241115	5.00	1890	-70.00	20240725	540	5.00	20241115	2110	-73.13	20231115	540	5.00	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
84	20241115	140420	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	557	11	2	2.01	95131725	173297	97.55	546	561	540	709	383	546	548.95	0.94	8634	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	540	19.21	0.96	12	0.18	29.00	581.00	1890	20240725	-70.53	540	20241115	3.15	1890	-70.53	20240725	540	3.15	20241115	2110	-73.60	20231115	540	3.15	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
85	20241115	130420	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	550	4	2	0.73	83039313	151448	85.25	546	561	540	709	383	546	548.30	0.94	2603	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	533	18.97	0.95	12	0.16	29.00	581.00	1890	20240725	-70.90	540	20241115	1.85	1890	-70.90	20240725	540	1.85	20241115	2110	-73.93	20231115	540	1.85	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
86	20241115	120421	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	548	2	2	0.37	78514055	143220	80.62	546	561	540	709	383	546	548.21	0.94	3160	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	531	18.90	0.94	12	0.15	29.00	581.00	1890	20240725	-71.01	540	20241115	1.48	1890	-71.01	20240725	540	1.48	20241115	2110	-74.03	20231115	540	1.48	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
87	20241115	110413	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	553	7	2	1.28	45306330	82615	46.50	546	561	540	709	383	546	548.40	0.94	-21075	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	536	19.07	0.95	12	0.09	29.00	581.00	1890	20240725	-70.74	540	20241115	2.41	1890	-70.74	20240725	540	2.41	20241115	2110	-73.79	20231115	540	2.41	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
88	20241115	100414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	552	6	2	1.10	28835745	52933	29.80	546	552	540	709	383	546	544.76	0.94	-21841	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	535	19.03	0.95	12	0.05	29.00	581.00	1890	20240725	-70.79	540	20241115	2.22	1890	-70.79	20240725	540	2.22	20241115	2110	-73.84	20231115	540	2.22	20241115	0.02	N	033340	500	484 억	908964	N	N	N	N
89	20241115	090430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	549	3	2	0.55	1396710	2549	1.43	546	550	545	709	383	546	547.94	0.94	-258	576	561	552	537	528	568	544	485	163	500	320	1	1	96950558	532	18.93	0.94	12	0.00	29.00	581.00	1890	20240725	-70.95	543	20241114	1.10	1890	-70.95	20240725	543	1.10	20241114	2110	-73.98	20231115	543	1.10	20241114	0.02	N	033340	500	484 억	908964	N	N	N	N
90	20241114	160409	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	549	0	3	0.00	83474385	151934	67.17	543	567	543	713	385	549	549.41	0.89	42337	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	532	18.93	0.94	12	0.16	29.00	581.00	1890	20240725	-70.95	543	20241114	1.10	1890	-70.95	20240725	543	1.10	20241114	2110	-73.98	20231114	543	1.10	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
91	20241114	150412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	548	-1	5	-0.18	78850099	143480	63.43	543	567	543	713	385	549	549.55	0.89	37632	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	531	18.90	0.94	12	0.15	29.00	581.00	1890	20240725	-71.01	543	20241114	0.92	1890	-71.01	20240725	543	0.92	20241114	2110	-74.03	20231114	543	0.92	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
92	20241114	140407	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	546	-3	5	-0.55	70422523	128040	56.61	543	567	543	713	385	549	550.00	0.89	42193	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	529	18.83	0.94	12	0.13	29.00	581.00	1890	20240725	-71.11	543	20241114	0.55	1890	-71.11	20240725	543	0.55	20241114	2110	-74.12	20231114	543	0.55	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
93	20241114	130409	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	547	-2	5	-0.36	46469577	84196	37.22	543	567	543	713	385	549	551.92	0.89	19312	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	530	18.86	0.94	12	0.09	29.00	581.00	1890	20240725	-71.06	543	20241114	0.74	1890	-71.06	20240725	543	0.74	20241114	2110	-74.08	20231114	543	0.74	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
94	20241114	120408	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	548	-1	5	-0.18	35790750	64691	28.60	543	567	543	713	385	549	553.26	0.89	12486	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	531	18.90	0.94	12	0.07	29.00	581.00	1890	20240725	-71.01	543	20241114	0.92	1890	-71.01	20240725	543	0.92	20241114	2110	-74.03	20231114	543	0.92	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
95	20241114	110411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	555	6	2	1.09	31574642	57029	25.21	543	567	543	713	385	549	553.66	0.89	10566	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	538	19.14	0.96	12	0.06	29.00	581.00	1890	20240725	-70.63	543	20241114	2.21	1890	-70.63	20240725	543	2.21	20241114	2110	-73.70	20231114	543	2.21	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
96	20241114	100424	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	550	1	2	0.18	3150259	5797	2.56	543	552	543	713	385	549	543.43	0.89	2196	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	533	18.97	0.95	12	0.01	29.00	581.00	1890	20240725	-70.90	543	20241114	1.29	1890	-70.90	20240725	543	1.29	20241114	2110	-73.93	20231114	543	1.29	20241114	0.02	N	033340	500	484 억	867395	N	N	N	N
97	20241114	090405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	549	0	3	0.00	0	0	0.00	0	0	0	713	385	549	0.00	0.89	0	567	557	552	542	537	555	540	485	164	500	320	1	1	96950558	532	18.93	0.94	12	0.00	29.00	581.00	1890	20240725	-70.95	547	20241113	0.37	1890	-70.95	20240725	547	0.37	20241113	2110	-73.98	20231114	547	0.37	20241113	0.02	N	033340	500	484 억	867395	N	N	N	N
98	20241113	160201	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	549	-13	5	-2.31	118071302	214092	56.61	556	562	547	730	394	562	551.50	0.87	23119	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	532	18.93	0.94	12	0.22	29.00	581.00	1890	20240725	-70.95	547	20241113	0.37	1890	-70.95	20240725	547	0.37	20241113	2110	-73.98	20231113	547	0.37	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
99	20241113	150216	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	550	-12	5	-2.14	110150634	199687	52.80	556	562	547	730	394	562	551.62	0.87	22479	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	533	18.97	0.95	12	0.21	29.00	581.00	1890	20240725	-70.90	547	20241113	0.55	1890	-70.90	20240725	547	0.55	20241113	2110	-73.93	20231113	547	0.55	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
100	20241113	140212	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	555	-7	5	-1.25	100870719	182849	48.35	556	562	547	730	394	562	551.66	0.87	18427	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	538	19.14	0.96	12	0.19	29.00	581.00	1890	20240725	-70.63	547	20241113	1.46	1890	-70.63	20240725	547	1.46	20241113	2110	-73.70	20231113	547	1.46	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
101	20241113	130211	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	553	-9	5	-1.60	93745015	169921	44.93	556	562	547	730	394	562	551.70	0.87	13121	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	536	19.07	0.95	12	0.18	29.00	581.00	1890	20240725	-70.74	547	20241113	1.10	1890	-70.74	20240725	547	1.10	20241113	2110	-73.79	20231113	547	1.10	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
102	20241113	120208	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	550	-12	5	-2.14	72759565	131847	34.86	556	562	547	730	394	562	551.85	0.87	12025	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	533	18.97	0.95	12	0.14	29.00	581.00	1890	20240725	-70.90	547	20241113	0.55	1890	-70.90	20240725	547	0.55	20241113	2110	-73.93	20231113	547	0.55	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
103	20241113	110208	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	556	-6	5	-1.07	49810460	90104	23.83	556	562	549	730	394	562	552.81	0.87	6538	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	539	19.17	0.96	12	0.09	29.00	581.00	1890	20240725	-70.58	549	20241113	1.28	1890	-70.58	20240725	549	1.28	20241113	2110	-73.65	20231113	549	1.28	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
104	20241113	100208	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	555	-7	5	-1.25	39166860	70843	18.73	556	562	549	730	394	562	552.87	0.87	3725	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	538	19.14	0.96	12	0.07	29.00	581.00	1890	20240725	-70.63	549	20241113	1.09	1890	-70.63	20240725	549	1.09	20241113	2110	-73.70	20231113	549	1.09	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
105	20241113	090203	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	556	-6	5	-1.07	1817008	3268	0.86	556	556	556	730	394	562	556.00	0.87	1623	590	575	568	553	546	572	550	485	168	500	330	1	1	96950558	539	19.17	0.96	12	0.00	29.00	581.00	1890	20240725	-70.58	556	20241113	0.00	1890	-70.58	20240725	556	0.00	20241113	2110	-73.65	20231113	556	0.00	20241113	0.01	N	033340	500	484 억	844264	N	N	N	N
106	20241112	160358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	562	-15	5	-2.60	215065014	377113	73.97	580	583	561	750	404	577	570.31	0.79	81478	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	545	19.38	0.97	12	0.39	29.00	581.00	1890	20240725	-70.26	561	20241112	0.18	1890	-70.26	20240725	561	0.18	20241112	2110	-73.36	20231113	561	0.18	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
107	20241112	150400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	569	-8	5	-1.39	208500684	365461	71.68	580	583	561	750	404	577	570.51	0.79	83686	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	552	19.62	0.98	12	0.38	29.00	581.00	1890	20240725	-69.89	561	20241112	1.43	1890	-69.89	20240725	561	1.43	20241112	2110	-73.03	20231113	561	1.43	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
108	20241112	140406	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	570	-7	5	-1.21	197939384	346793	68.02	580	583	561	750	404	577	570.77	0.79	76294	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	553	19.66	0.98	12	0.36	29.00	581.00	1890	20240725	-69.84	561	20241112	1.60	1890	-69.84	20240725	561	1.60	20241112	2110	-72.99	20231113	561	1.60	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
109	20241112	130401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	570	-7	5	-1.21	172333461	301588	59.15	580	583	561	750	404	577	571.42	0.79	47446	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	553	19.66	0.98	12	0.31	29.00	581.00	1890	20240725	-69.84	561	20241112	1.60	1890	-69.84	20240725	561	1.60	20241112	2110	-72.99	20231113	561	1.60	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
110	20241112	120401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	578	1	2	0.17	146563033	256437	50.30	580	583	561	750	404	577	571.54	0.79	34820	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	560	19.93	0.99	12	0.26	29.00	581.00	1890	20240725	-69.42	561	20241112	3.03	1890	-69.42	20240725	561	3.03	20241112	2110	-72.61	20231113	561	3.03	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
111	20241112	110400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	577	0	3	0.00	121403683	212748	41.73	580	583	561	750	404	577	570.65	0.79	21913	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	559	19.90	0.99	12	0.22	29.00	581.00	1890	20240725	-69.47	561	20241112	2.85	1890	-69.47	20240725	561	2.85	20241112	2110	-72.65	20231113	561	2.85	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
112	20241112	100359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	562	-15	5	-2.60	54449270	95443	18.72	580	583	561	750	404	577	570.49	0.79	-16512	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	545	19.38	0.97	12	0.10	29.00	581.00	1890	20240725	-70.26	561	20241112	0.18	1890	-70.26	20240725	561	0.18	20241112	2110	-73.36	20231113	561	0.18	20241112	0.02	N	033340	500	484 억	762811	N	N	N	N
113	20241112	090359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	580	3	2	0.52	163667	282	0.06	580	583	580	750	404	577	580.38	0.79	-37	639	608	587	556	535	597	545	485	173	500	340	1	1	96950558	562	20.00	1.00	12	0.00	29.00	581.00	1890	20240725	-69.31	566	20241111	2.47	1890	-69.31	20240725	566	2.47	20241111	2110	-72.51	20231113	566	2.47	20241111	0.02	N	033340	500	484 억	762811	N	N	N	N
114	20241111	160357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	577	-39	5	-6.33	300241483	508280	179.68	609	618	566	800	432	616	590.74	0.85	-58564	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	559	19.90	0.99	12	0.52	29.00	581.00	1890	20240725	-69.47	566	20241111	1.94	1890	-69.47	20240725	566	1.94	20241111	2110	-72.65	20231113	566	1.94	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
115	20241111	150409	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	578	-38	5	-6.17	284758943	481442	170.19	609	618	566	800	432	616	591.47	0.85	-47887	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	560	19.93	0.99	12	0.50	29.00	581.00	1890	20240725	-69.42	566	20241111	2.12	1890	-69.42	20240725	566	2.12	20241111	2110	-72.61	20231113	566	2.12	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
116	20241111	140400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	578	-38	5	-6.17	266680430	449997	159.07	609	618	566	800	432	616	592.62	0.85	-56618	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	560	19.93	0.99	12	0.46	29.00	581.00	1890	20240725	-69.42	566	20241111	2.12	1890	-69.42	20240725	566	2.12	20241111	2110	-72.61	20231113	566	2.12	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
117	20241111	130359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	591	-25	5	-4.06	205394585	344138	121.65	609	618	584	800	432	616	596.83	0.85	-66523	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	573	20.38	1.02	12	0.35	29.00	581.00	1890	20240725	-68.73	584	20241111	1.20	1890	-68.73	20240725	584	1.20	20241111	2110	-71.99	20231113	584	1.20	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
118	20241111	120358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	584	-32	5	-5.19	199283410	333782	117.99	609	618	584	800	432	616	597.04	0.85	-58902	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	566	20.14	1.01	12	0.34	29.00	581.00	1890	20240725	-69.10	584	20241111	0.00	1890	-69.10	20240725	584	0.00	20241111	2110	-72.32	20231113	584	0.00	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
119	20241111	110358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	593	-23	5	-3.73	143348967	238650	84.36	609	618	591	800	432	616	600.66	0.85	-54951	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	575	20.45	1.02	12	0.25	29.00	581.00	1890	20240725	-68.62	591	20241111	0.34	1890	-68.62	20240725	591	0.34	20241111	2110	-71.90	20231113	591	0.34	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
120	20241111	100357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	600	-16	5	-2.60	83669713	138569	48.98	609	618	600	800	432	616	603.81	0.85	-11029	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	582	20.69	1.03	12	0.14	29.00	581.00	1890	20240725	-68.25	600	20241111	0.00	1890	-68.25	20240725	600	0.00	20241111	2110	-71.56	20231113	600	0.00	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
121	20241111	090356	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	609	-7	5	-1.14	9755115	16016	5.66	609	618	606	800	432	616	609.06	0.85	-338	633	624	616	607	599	629	612	485	184	500	360	1	1	96950558	590	21.00	1.05	12	0.02	29.00	581.00	1890	20240725	-67.78	606	20241111	0.50	1890	-67.78	20240725	606	0.50	20241111	2110	-71.14	20231113	606	0.50	20241111	0.01	N	033340	500	484 억	819258	N	N	N	N
122	20241108	160354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	616	8	2	1.32	166703332	269766	76.89	608	625	608	790	426	608	617.96	0.76	82387	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	597	21.24	1.06	12	0.28	29.00	581.00	1890	20240725	-67.41	607	20241107	1.48	1890	-67.41	20240725	607	1.48	20241107	2110	-70.81	20231108	607	1.48	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
123	20241108	150400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	11	2	1.81	145010731	234552	66.85	608	625	608	790	426	608	618.25	0.76	79513	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	600	21.34	1.07	12	0.24	29.00	581.00	1890	20240725	-67.25	607	20241107	1.98	1890	-67.25	20240725	607	1.98	20241107	2110	-70.66	20231108	607	1.98	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
124	20241108	140357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	620	12	2	1.97	121989927	197258	56.22	608	625	608	790	426	608	618.43	0.76	69866	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	601	21.38	1.07	12	0.20	29.00	581.00	1890	20240725	-67.20	607	20241107	2.14	1890	-67.20	20240725	607	2.14	20241107	2110	-70.62	20231108	607	2.14	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
125	20241108	130358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	621	13	2	2.14	108621214	175662	50.07	608	625	608	790	426	608	618.35	0.76	60866	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	602	21.41	1.07	12	0.18	29.00	581.00	1890	20240725	-67.14	607	20241107	2.31	1890	-67.14	20240725	607	2.31	20241107	2110	-70.57	20231108	607	2.31	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
126	20241108	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	11	2	1.81	83970110	135965	38.75	608	625	608	790	426	608	617.59	0.76	31162	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	600	21.34	1.07	12	0.14	29.00	581.00	1890	20240725	-67.25	607	20241107	1.98	1890	-67.25	20240725	607	1.98	20241107	2110	-70.66	20231108	607	1.98	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
127	20241108	110359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	617	9	2	1.48	49963371	81142	23.13	608	625	608	790	426	608	615.75	0.76	29509	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	598	21.28	1.06	12	0.08	29.00	581.00	1890	20240725	-67.35	607	20241107	1.65	1890	-67.35	20240725	607	1.65	20241107	2110	-70.76	20231108	607	1.65	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
128	20241108	100401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	619	11	2	1.81	28632864	46429	13.23	608	625	608	790	426	608	616.70	0.76	15190	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	600	21.34	1.07	12	0.05	29.00	581.00	1890	20240725	-67.25	607	20241107	1.98	1890	-67.25	20240725	607	1.98	20241107	2110	-70.66	20231108	607	1.98	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
129	20241108	090354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	610	2	2	0.33	499084	820	0.23	608	614	608	790	426	608	608.64	0.76	46	640	623	615	598	590	620	595	485	182	500	360	1	1	96950558	591	21.03	1.05	12	0.00	29.00	581.00	1890	20240725	-67.72	607	20241107	0.49	1890	-67.72	20240725	607	0.49	20241107	2110	-71.09	20231108	607	0.49	20241107	0.01	N	033340	500	484 억	738701	N	N	N	N
130	20241107	160354	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	608	-15	5	-2.41	213564872	345920	67.79	628	632	607	809	437	623	617.38	0.81	-42005	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	589	20.97	1.05	12	0.36	29.00	581.00	1890	20240725	-67.83	607	20241107	0.16	1890	-67.83	20240725	607	0.16	20241107	2110	-71.18	20231107	607	0.16	20241107	0.00	N	033340	500	484 억	781032	N	N	N	N
131	20241107	150356	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	611	-12	5	-1.93	196772789	318355	62.38	628	632	607	809	437	623	618.09	0.81	-28254	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	592	21.07	1.05	12	0.33	29.00	581.00	1890	20240725	-67.67	607	20241107	0.66	1890	-67.67	20240725	607	0.66	20241107	2110	-71.04	20231107	607	0.66	20241107	0.00	N	033340	500	484 억	781032	N	N	N	N
132	20241107	140358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	624	1	2	0.16	113147506	181926	35.65	628	632	617	809	437	623	621.94	0.81	-19333	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	605	21.52	1.07	12	0.19	29.00	581.00	1890	20240725	-66.98	615	20241018	1.46	1890	-66.98	20240725	615	1.46	20241018	2110	-70.43	20231107	615	1.46	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
133	20241107	130400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	624	1	2	0.16	99606586	160109	31.38	628	632	617	809	437	623	622.12	0.81	-17014	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	605	21.52	1.07	12	0.17	29.00	581.00	1890	20240725	-66.98	615	20241018	1.46	1890	-66.98	20240725	615	1.46	20241018	2110	-70.43	20231107	615	1.46	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
134	20241107	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	624	1	2	0.16	86061382	138446	27.13	628	632	617	809	437	623	621.62	0.81	-15431	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	605	21.52	1.07	12	0.14	29.00	581.00	1890	20240725	-66.98	615	20241018	1.46	1890	-66.98	20240725	615	1.46	20241018	2110	-70.43	20231107	615	1.46	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
135	20241107	110356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	620	-3	5	-0.48	75720310	121846	23.88	628	632	617	809	437	623	621.44	0.81	-17274	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	601	21.38	1.07	12	0.13	29.00	581.00	1890	20240725	-67.20	615	20241018	0.81	1890	-67.20	20240725	615	0.81	20241018	2110	-70.62	20231107	615	0.81	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
136	20241107	100356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	620	-3	5	-0.48	64790935	104206	20.42	628	632	617	809	437	623	621.76	0.81	-8801	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	601	21.38	1.07	12	0.11	29.00	581.00	1890	20240725	-67.20	615	20241018	0.81	1890	-67.20	20240725	615	0.81	20241018	2110	-70.62	20231107	615	0.81	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
137	20241107	090356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	627	4	2	0.64	12321707	19591	3.84	628	632	627	809	437	623	628.95	0.81	5963	655	639	630	614	605	634	609	485	186	500	370	1	1	96950558	608	21.62	1.08	12	0.02	29.00	581.00	1890	20240725	-66.83	615	20241018	1.95	1890	-66.83	20240725	615	1.95	20241018	2110	-70.28	20231107	615	1.95	20241018	0.00	N	033340	500	484 억	781032	N	N	N	N
138	20241106	160358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	623	-8	5	-1.27	308075217	489935	423.79	631	646	621	820	442	631	628.94	0.84	-29156	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	604	21.48	1.07	12	0.51	29.00	581.00	1890	20240725	-67.04	615	20241018	1.30	1890	-67.04	20240725	615	1.30	20241018	2110	-70.47	20231106	615	1.30	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
139	20241106	150407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	634	3	2	0.48	274428536	436299	377.40	631	646	621	820	442	631	628.99	0.84	-31466	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	615	21.86	1.09	12	0.45	29.00	581.00	1890	20240725	-66.46	615	20241018	3.09	1890	-66.46	20240725	615	3.09	20241018	2110	-69.95	20231106	615	3.09	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
140	20241106	140406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	623	-8	5	-1.27	198831306	317253	274.42	631	640	621	820	442	631	626.73	0.84	-35932	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	604	21.48	1.07	12	0.33	29.00	581.00	1890	20240725	-67.04	615	20241018	1.30	1890	-67.04	20240725	615	1.30	20241018	2110	-70.47	20231106	615	1.30	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
141	20241106	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	624	-7	5	-1.11	150783543	240391	207.94	631	640	621	820	442	631	627.24	0.84	-30069	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	605	21.52	1.07	12	0.25	29.00	581.00	1890	20240725	-66.98	615	20241018	1.46	1890	-66.98	20240725	615	1.46	20241018	2110	-70.43	20231106	615	1.46	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
142	20241106	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	627	-4	5	-0.63	82305779	130810	113.15	631	640	623	820	442	631	629.20	0.84	-10783	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	608	21.62	1.08	12	0.13	29.00	581.00	1890	20240725	-66.83	615	20241018	1.95	1890	-66.83	20240725	615	1.95	20241018	2110	-70.28	20231106	615	1.95	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
143	20241106	110400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	631	0	3	0.00	40540933	64207	55.54	631	640	626	820	442	631	631.41	0.84	-4868	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	612	21.76	1.09	12	0.07	29.00	581.00	1890	20240725	-66.61	615	20241018	2.60	1890	-66.61	20240725	615	2.60	20241018	2110	-70.09	20231106	615	2.60	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
144	20241106	100400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	635	4	2	0.63	10262978	16219	14.03	631	640	626	820	442	631	632.78	0.84	-2941	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	616	21.90	1.09	12	0.02	29.00	581.00	1890	20240725	-66.40	615	20241018	3.25	1890	-66.40	20240725	615	3.25	20241018	2110	-69.91	20231106	615	3.25	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
145	20241106	090358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	8	2	1.27	77189	122	0.11	631	639	631	820	442	631	632.70	0.84	0	645	638	634	627	623	636	625	485	189	500	370	1	1	96950558	620	22.03	1.10	12	0.00	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231106	615	3.90	20241018	0.00	N	033340	500	484 억	810188	N	N	N	N
146	20241105	160349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	631	-5	5	-0.79	73195843	115607	78.13	640	641	630	826	446	636	633.14	0.85	-15204	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	612	21.76	1.09	12	0.12	29.00	581.00	1890	20240725	-66.61	615	20241018	2.60	1890	-66.61	20240725	615	2.60	20241018	2110	-70.09	20231106	615	2.60	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
147	20241105	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	635	-1	5	-0.16	69339475	109503	74.00	640	641	630	826	446	636	633.22	0.85	-11615	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	616	21.90	1.09	12	0.11	29.00	581.00	1890	20240725	-66.40	615	20241018	3.25	1890	-66.40	20240725	615	3.25	20241018	2110	-69.91	20231106	615	3.25	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
148	20241105	140354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	637	1	2	0.16	39262506	61889	41.83	640	641	630	826	446	636	634.40	0.85	-17974	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	618	21.97	1.10	12	0.06	29.00	581.00	1890	20240725	-66.30	615	20241018	3.58	1890	-66.30	20240725	615	3.58	20241018	2110	-69.81	20231106	615	3.58	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
149	20241105	130355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	638	2	2	0.31	37975842	59861	40.45	640	641	630	826	446	636	634.40	0.85	-15977	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	619	22.00	1.10	12	0.06	29.00	581.00	1890	20240725	-66.24	615	20241018	3.74	1890	-66.24	20240725	615	3.74	20241018	2110	-69.76	20231106	615	3.74	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
150	20241105	120354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	636	0	3	0.00	20952286	32965	22.28	640	641	632	826	446	636	635.59	0.85	-12208	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	617	21.93	1.09	12	0.03	29.00	581.00	1890	20240725	-66.35	615	20241018	3.41	1890	-66.35	20240725	615	3.41	20241018	2110	-69.86	20231106	615	3.41	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
151	20241105	110346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	638	2	2	0.31	14754980	23183	15.67	640	641	633	826	446	636	636.46	0.85	-8555	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	619	22.00	1.10	12	0.02	29.00	581.00	1890	20240725	-66.24	615	20241018	3.74	1890	-66.24	20240725	615	3.74	20241018	2110	-69.76	20231106	615	3.74	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
152	20241105	100353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	640	4	2	0.63	8108960	12700	8.58	640	641	636	826	446	636	638.50	0.85	-2299	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	620	22.07	1.10	12	0.01	29.00	581.00	1890	20240725	-66.14	615	20241018	4.07	1890	-66.14	20240725	615	4.07	20241018	2110	-69.67	20231106	615	4.07	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
153	20241105	090350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	3	2	0.47	883197	1380	0.93	640	640	639	826	446	636	640.00	0.85	-89	650	643	637	630	624	640	627	485	190	500	380	1	1	96950558	620	22.03	1.10	12	0.00	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231106	615	3.90	20241018	0.00	N	033340	500	484 억	825392	N	N	N	N
154	20241104	160348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	636	-3	5	-0.47	93038990	146362	38.71	639	644	631	830	448	639	635.68	0.82	33457	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	617	21.93	1.09	12	0.15	29.00	581.00	1890	20240725	-66.35	615	20241018	3.41	1890	-66.35	20240725	615	3.41	20241018	2110	-69.86	20231106	615	3.41	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
155	20241104	150356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	638	-1	5	-0.16	92091010	144875	38.32	639	644	631	830	448	639	635.66	0.82	33979	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	619	22.00	1.10	12	0.15	29.00	581.00	1890	20240725	-66.24	615	20241018	3.74	1890	-66.24	20240725	615	3.74	20241018	2110	-69.76	20231106	615	3.74	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
156	20241104	140349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	638	-1	5	-0.16	70030723	110178	29.14	639	644	631	830	448	639	635.61	0.82	27953	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	619	22.00	1.10	12	0.11	29.00	581.00	1890	20240725	-66.24	615	20241018	3.74	1890	-66.24	20240725	615	3.74	20241018	2110	-69.76	20231106	615	3.74	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
157	20241104	130318	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	0	3	0.00	63483604	99929	26.43	639	644	631	830	448	639	635.29	0.82	27976	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	620	22.03	1.10	12	0.10	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231106	615	3.90	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
158	20241104	120344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	0	3	0.00	54857911	86372	22.84	639	644	631	830	448	639	635.14	0.82	30656	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	620	22.03	1.10	12	0.09	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231106	615	3.90	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
159	20241104	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	640	1	2	0.16	41530704	65400	17.30	639	644	631	830	448	639	635.03	0.82	23473	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	620	22.07	1.10	12	0.07	29.00	581.00	1890	20240725	-66.14	615	20241018	4.07	1890	-66.14	20240725	615	4.07	20241018	2110	-69.67	20231106	615	4.07	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
160	20241104	100340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	0	3	0.00	33675368	53133	14.05	639	644	631	830	448	639	633.79	0.82	21640	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	620	22.03	1.10	12	0.05	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231106	615	3.90	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
161	20241104	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	644	5	2	0.78	20837255	32969	8.72	639	644	631	830	448	639	632.03	0.82	26811	673	656	644	627	615	664	635	485	191	500	380	1	1	96950558	624	22.21	1.11	12	0.03	29.00	581.00	1890	20240725	-65.93	615	20241018	4.72	1890	-65.93	20240725	615	4.72	20241018	2110	-69.48	20231106	615	4.72	20241018	0.00	N	033340	500	484 억	791935	N	N	N	N
162	20241101	160333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	-9	5	-1.39	233191491	364817	195.77	638	661	632	842	454	648	639.20	0.93	-103524	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	620	22.03	1.10	12	0.38	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231101	615	3.90	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
163	20241101	150342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	636	-12	5	-1.85	206204920	322530	173.08	638	661	632	842	454	648	639.34	0.93	-86757	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	617	21.93	1.09	12	0.33	29.00	581.00	1890	20240725	-66.35	615	20241018	3.41	1890	-66.35	20240725	615	3.41	20241018	2110	-69.86	20231101	615	3.41	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
164	20241101	140336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	640	-8	5	-1.23	140647264	219428	117.75	638	661	638	842	454	648	640.97	0.93	-62041	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	620	22.07	1.10	12	0.23	29.00	581.00	1890	20240725	-66.14	615	20241018	4.07	1890	-66.14	20240725	615	4.07	20241018	2110	-69.67	20231101	615	4.07	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
165	20241101	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	641	-7	5	-1.08	120586419	188078	100.93	638	661	638	842	454	648	641.15	0.93	-55160	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	621	22.10	1.10	12	0.19	29.00	581.00	1890	20240725	-66.08	615	20241018	4.23	1890	-66.08	20240725	615	4.23	20241018	2110	-69.62	20231101	615	4.23	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
166	20241101	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	642	-6	5	-0.93	113726633	177370	95.18	638	661	638	842	454	648	641.18	0.93	-49751	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	622	22.14	1.10	12	0.18	29.00	581.00	1890	20240725	-66.03	615	20241018	4.39	1890	-66.03	20240725	615	4.39	20241018	2110	-69.57	20231101	615	4.39	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
167	20241101	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	639	-9	5	-1.39	98917793	154188	82.74	638	661	638	842	454	648	641.54	0.93	-44322	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	620	22.03	1.10	12	0.16	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231101	615	3.90	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
168	20241101	100406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	644	-4	5	-0.62	34304401	53680	28.81	638	648	638	842	454	648	639.05	0.93	-11842	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	624	22.21	1.11	12	0.06	29.00	581.00	1890	20240725	-65.93	615	20241018	4.72	1890	-65.93	20240725	615	4.72	20241018	2110	-69.48	20231101	615	4.72	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N
169	20241101	090405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	642	-6	5	-0.93	21615697	33866	18.17	638	648	638	842	454	648	638.27	0.93	-10731	658	652	646	640	634	650	638	485	194	500	380	1	1	96950558	622	22.14	1.10	12	0.03	29.00	581.00	1890	20240725	-66.03	615	20241018	4.39	1890	-66.03	20240725	615	4.39	20241018	2110	-69.57	20231101	615	4.39	20241018	0.00	N	033340	500	484 억	897956	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History