KissMeData/047770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1443	-68	5	-4.50	697743463	476881	86.93	1523	1523	1442	1964	1058	1511	1463.07	1.58	-78879	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	546	14.72	0.86	12	1.26	98.00	1679.00	2110	20240911	-31.61	1150	20240805	25.48	2110	-31.61	20240911	1150	25.48	20240805	2110	-31.61	20240911	1150	25.48	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
3	20241129	150547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1445	-66	5	-4.37	635915638	434044	79.12	1523	1523	1442	1964	1058	1511	1464.99	1.58	-70318	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	547	14.74	0.86	12	1.15	98.00	1679.00	2110	20240911	-31.52	1150	20240805	25.65	2110	-31.52	20240911	1150	25.65	20240805	2110	-31.52	20240911	1150	25.65	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
4	20241129	140546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1447	-64	5	-4.24	559035069	380884	69.43	1523	1523	1446	1964	1058	1511	1467.62	1.58	-50973	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	548	14.77	0.86	12	1.01	98.00	1679.00	2110	20240911	-31.42	1150	20240805	25.83	2110	-31.42	20240911	1150	25.83	20240805	2110	-31.42	20240911	1150	25.83	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
5	20241129	130546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1459	-52	5	-3.44	487771387	331721	60.47	1523	1523	1447	1964	1058	1511	1470.30	1.58	-28863	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	552	14.89	0.87	12	0.88	98.00	1679.00	2110	20240911	-30.85	1150	20240805	26.87	2110	-30.85	20240911	1150	26.87	20240805	2110	-30.85	20240911	1150	26.87	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
6	20241129	120548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1452	-59	5	-3.90	440828910	299391	54.57	1523	1523	1447	1964	1058	1511	1472.29	1.58	-34371	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	549	14.82	0.86	12	0.79	98.00	1679.00	2110	20240911	-31.18	1150	20240805	26.26	2110	-31.18	20240911	1150	26.26	20240805	2110	-31.18	20240911	1150	26.26	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
7	20241129	110548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1457	-54	5	-3.57	367125001	248727	45.34	1523	1523	1454	1964	1058	1511	1475.87	1.58	-15041	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	551	14.87	0.87	12	0.66	98.00	1679.00	2110	20240911	-30.95	1150	20240805	26.70	2110	-30.95	20240911	1150	26.70	20240805	2110	-30.95	20240911	1150	26.70	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
8	20241129	100547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1467	-44	5	-2.91	314785608	212878	38.80	1523	1523	1454	1964	1058	1511	1478.56	1.58	1328	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	555	14.97	0.87	12	0.56	98.00	1679.00	2110	20240911	-30.47	1150	20240805	27.57	2110	-30.47	20240911	1150	27.57	20240805	2110	-30.47	20240911	1150	27.57	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
9	20241129	090547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1519	8	2	0.53	5425400	3573	0.65	1523	1523	1515	1964	1058	1511	1521.34	1.58	-19	1559	1534	1511	1486	1463	1523	1475	189	453	500	930	1	1	37842602	575	15.50	0.90	12	0.01	98.00	1679.00	2110	20240911	-28.01	1150	20240805	32.09	2110	-28.01	20240911	1150	32.09	20240805	2110	-28.01	20240911	1150	32.09	20240805	3.31	N	047770	500	189 억	596941	N	N	N	N
10	20241128	160542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1511	-39	5	-2.52	812452595	537948	21.18	1536	1536	1488	2015	1085	1550	1510.21	1.48	34403	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	572	15.42	0.90	12	1.42	98.00	1679.00	2110	20240911	-28.39	1150	20240805	31.39	2110	-28.39	20240911	1150	31.39	20240805	2110	-28.39	20240911	1150	31.39	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
11	20241128	150550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1515	-35	5	-2.26	780354603	516723	20.34	1536	1536	1488	2015	1085	1550	1510.12	1.48	35567	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	573	15.46	0.90	12	1.37	98.00	1679.00	2110	20240911	-28.20	1150	20240805	31.74	2110	-28.20	20240911	1150	31.74	20240805	2110	-28.20	20240911	1150	31.74	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
12	20241128	140550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1497	-53	5	-3.42	713423982	472354	18.60	1536	1536	1488	2015	1085	1550	1510.27	1.48	31274	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	567	15.28	0.89	12	1.25	98.00	1679.00	2110	20240911	-29.05	1150	20240805	30.17	2110	-29.05	20240911	1150	30.17	20240805	2110	-29.05	20240911	1150	30.17	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
13	20241128	130547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1508	-42	5	-2.71	662632256	438500	17.26	1536	1536	1488	2015	1085	1550	1511.05	1.48	31372	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	571	15.39	0.90	12	1.16	98.00	1679.00	2110	20240911	-28.53	1150	20240805	31.13	2110	-28.53	20240911	1150	31.13	20240805	2110	-28.53	20240911	1150	31.13	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
14	20241128	120550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1503	-47	5	-3.03	629249539	416365	16.39	1536	1536	1488	2015	1085	1550	1511.20	1.48	30667	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	569	15.34	0.90	12	1.10	98.00	1679.00	2110	20240911	-28.77	1150	20240805	30.70	2110	-28.77	20240911	1150	30.70	20240805	2110	-28.77	20240911	1150	30.70	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
15	20241128	110552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1492	-58	5	-3.74	572348568	378442	14.90	1536	1536	1488	2015	1085	1550	1512.28	1.48	24308	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	565	15.22	0.89	12	1.00	98.00	1679.00	2110	20240911	-29.29	1150	20240805	29.74	2110	-29.29	20240911	1150	29.74	20240805	2110	-29.29	20240911	1150	29.74	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
16	20241128	100550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1508	-42	5	-2.71	385053475	253848	9.99	1536	1536	1503	2015	1085	1550	1516.74	1.48	4239	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	571	15.39	0.90	12	0.67	98.00	1679.00	2110	20240911	-28.53	1150	20240805	31.13	2110	-28.53	20240911	1150	31.13	20240805	2110	-28.53	20240911	1150	31.13	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
17	20241128	090548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1517	-33	5	-2.13	137021246	90301	3.55	1536	1536	1503	2015	1085	1550	1517.02	1.48	-7988	1670	1609	1534	1473	1398	1640	1504	189	465	500	960	1	1	37842602	574	15.48	0.90	12	0.24	98.00	1679.00	2110	20240911	-28.10	1150	20240805	31.91	2110	-28.10	20240911	1150	31.91	20240805	2110	-28.10	20240911	1150	31.91	20240805	3.29	N	047770	500	189 억	561103	N	N	N	N
18	20241127	160535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1550	80	2	5.44	3877941650	2506036	1538.12	1459	1595	1459	1911	1029	1470	1547.63	0.95	203631	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	587	15.82	0.92	12	6.62	98.00	1679.00	2110	20240911	-26.54	1150	20240805	34.78	2110	-26.54	20240911	1150	34.78	20240805	2110	-26.54	20240911	1150	34.78	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
19	20241127	150545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	92	2	6.26	3723792210	2406428	1476.99	1459	1595	1459	1911	1029	1470	1547.63	0.95	173596	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	591	15.94	0.93	12	6.36	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
20	20241127	140545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1576	106	2	7.21	3511024872	2270602	1393.62	1459	1595	1459	1911	1029	1470	1546.50	0.95	156831	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	596	16.08	0.94	12	6.00	98.00	1679.00	2110	20240911	-25.31	1150	20240805	37.04	2110	-25.31	20240911	1150	37.04	20240805	2110	-25.31	20240911	1150	37.04	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
21	20241127	130541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	65	2	4.42	3204330616	2075746	1274.03	1459	1595	1459	1911	1029	1470	1543.91	0.95	135853	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	581	15.66	0.91	12	5.49	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
22	20241127	120545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1558	88	2	5.99	2662721919	1731090	1062.49	1459	1588	1459	1911	1029	1470	1538.41	0.95	79740	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	590	15.90	0.93	12	4.57	98.00	1679.00	2110	20240911	-26.16	1150	20240805	35.48	2110	-26.16	20240911	1150	35.48	20240805	2110	-26.16	20240911	1150	35.48	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
23	20241127	110545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	92	2	6.26	2131188530	1389719	852.97	1459	1588	1459	1911	1029	1470	1533.81	0.95	38704	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	591	15.94	0.93	12	3.67	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
24	20241127	100545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	55	2	3.74	1307186264	859615	527.60	1459	1543	1459	1911	1029	1470	1521.02	0.95	27472	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	577	15.56	0.91	12	2.27	98.00	1679.00	2110	20240911	-27.73	1150	20240805	32.61	2110	-27.73	20240911	1150	32.61	20240805	2110	-27.73	20240911	1150	32.61	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
25	20241127	090541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1464	-6	5	-0.41	25816522	17481	10.73	1459	1490	1459	1911	1029	1470	1480.40	0.95	-4244	1514	1491	1447	1424	1380	1503	1436	189	441	500	910	1	1	37842602	554	14.94	0.87	12	0.05	98.00	1679.00	2110	20240911	-30.62	1150	20240805	27.30	2110	-30.62	20240911	1150	27.30	20240805	2110	-30.62	20240911	1150	27.30	20240805	3.33	N	047770	500	189 억	359464	N	N	N	N
26	20241126	160539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1470	50	2	3.52	232090652	160927	120.09	1420	1470	1403	1846	994	1420	1442.21	0.85	38543	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	556	15.00	0.88	12	0.43	98.00	1679.00	2110	20240911	-30.33	1150	20240805	27.83	2110	-30.33	20240911	1150	27.83	20240805	2110	-30.33	20240911	1150	27.83	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
27	20241126	150541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1438	18	2	1.27	220542025	153055	114.22	1420	1470	1403	1846	994	1420	1440.93	0.85	39211	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	544	14.67	0.86	12	0.40	98.00	1679.00	2110	20240911	-31.85	1150	20240805	25.04	2110	-31.85	20240911	1150	25.04	20240805	2110	-31.85	20240911	1150	25.04	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
28	20241126	140540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1438	18	2	1.27	201045302	139497	104.10	1420	1470	1403	1846	994	1420	1441.22	0.85	30472	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	544	14.67	0.86	12	0.37	98.00	1679.00	2110	20240911	-31.85	1150	20240805	25.04	2110	-31.85	20240911	1150	25.04	20240805	2110	-31.85	20240911	1150	25.04	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
29	20241126	130539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1438	18	2	1.27	200216773	138920	103.67	1420	1470	1403	1846	994	1420	1441.24	0.85	30772	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	544	14.67	0.86	12	0.37	98.00	1679.00	2110	20240911	-31.85	1150	20240805	25.04	2110	-31.85	20240911	1150	25.04	20240805	2110	-31.85	20240911	1150	25.04	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
30	20241126	120544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	16	2	1.13	195561795	135669	101.25	1420	1470	1403	1846	994	1420	1441.46	0.85	30715	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	543	14.65	0.86	12	0.36	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
31	20241126	110547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1428	8	2	0.56	190740107	132312	98.74	1420	1470	1403	1846	994	1420	1441.59	0.85	31153	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	540	14.57	0.85	12	0.35	98.00	1679.00	2110	20240911	-32.32	1150	20240805	24.17	2110	-32.32	20240911	1150	24.17	20240805	2110	-32.32	20240911	1150	24.17	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
32	20241126	100547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1448	28	2	1.97	161250193	111621	83.30	1420	1470	1420	1846	994	1420	1444.62	0.85	29312	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	548	14.78	0.86	12	0.29	98.00	1679.00	2110	20240911	-31.37	1150	20240805	25.91	2110	-31.37	20240911	1150	25.91	20240805	2110	-31.37	20240911	1150	25.91	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
33	20241126	090541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1432	12	2	0.85	18949678	13337	9.95	1420	1432	1420	1846	994	1420	1420.84	0.85	-404	1442	1431	1416	1405	1390	1423	1397	189	426	500	880	1	1	37842602	542	14.61	0.85	12	0.04	98.00	1679.00	2110	20240911	-32.13	1150	20240805	24.52	2110	-32.13	20240911	1150	24.52	20240805	2110	-32.13	20240911	1150	24.52	20240805	3.35	N	047770	500	189 억	320921	N	N	N	N
34	20241125	160530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	-6	5	-0.42	186367302	131786	76.97	1426	1427	1401	1853	999	1426	1414.15	0.83	8286	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	537	14.49	0.85	12	0.35	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
35	20241125	150539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1425	-1	5	-0.07	180590121	127717	74.59	1426	1427	1401	1853	999	1426	1413.99	0.83	9161	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	539	14.54	0.85	12	0.34	98.00	1679.00	2110	20240911	-32.46	1150	20240805	23.91	2110	-32.46	20240911	1150	23.91	20240805	2110	-32.46	20240911	1150	23.91	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
36	20241125	140539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1423	-3	5	-0.21	160650153	113689	66.40	1426	1426	1401	1853	999	1426	1413.07	0.83	10069	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	539	14.52	0.85	12	0.30	98.00	1679.00	2110	20240911	-32.56	1150	20240805	23.74	2110	-32.56	20240911	1150	23.74	20240805	2110	-32.56	20240911	1150	23.74	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
37	20241125	130533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1424	-2	5	-0.14	151487302	107239	62.63	1426	1426	1401	1853	999	1426	1412.61	0.83	10111	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	539	14.53	0.85	12	0.28	98.00	1679.00	2110	20240911	-32.51	1150	20240805	23.83	2110	-32.51	20240911	1150	23.83	20240805	2110	-32.51	20240911	1150	23.83	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
38	20241125	120540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	-8	5	-0.56	116727230	82799	48.36	1426	1426	1401	1853	999	1426	1409.77	0.83	-1677	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	537	14.47	0.84	12	0.22	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
39	20241125	110536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1416	-10	5	-0.70	110872182	78679	45.95	1426	1426	1401	1853	999	1426	1409.17	0.83	514	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	536	14.45	0.84	12	0.21	98.00	1679.00	2110	20240911	-32.89	1150	20240805	23.13	2110	-32.89	20240911	1150	23.13	20240805	2110	-32.89	20240911	1150	23.13	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
40	20241125	100530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	-15	5	-1.05	82820171	58812	34.35	1426	1426	1401	1853	999	1426	1408.22	0.83	1554	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	534	14.40	0.84	12	0.16	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
41	20241125	090531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	-6	5	-0.42	17291071	12180	7.11	1426	1426	1412	1853	999	1426	1419.63	0.83	7080	1444	1434	1416	1406	1388	1440	1412	189	427	500	880	1	1	37842602	537	14.49	0.85	12	0.03	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	3.36	N	047770	500	189 억	312795	N	N	N	N
42	20241122	160505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1426	17	2	1.21	236243210	167621	95.43	1400	1426	1398	1831	987	1409	1409.38	0.84	-3918	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	540	14.55	0.85	12	0.44	98.00	1679.00	2110	20240911	-32.42	1150	20240805	24.00	2110	-32.42	20240911	1150	24.00	20240805	2110	-32.42	20240911	1150	24.00	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
43	20241122	150509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1410	1	2	0.07	190171183	135121	76.92	1400	1419	1398	1831	987	1409	1407.38	0.84	-5768	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	534	14.39	0.84	12	0.36	98.00	1679.00	2110	20240911	-33.18	1150	20240805	22.61	2110	-33.18	20240911	1150	22.61	20240805	2110	-33.18	20240911	1150	22.61	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
44	20241122	140510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	0	3	0.00	155081570	110241	62.76	1400	1419	1398	1831	987	1409	1406.69	0.84	-6537	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	533	14.38	0.84	12	0.29	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
45	20241122	130510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1408	-1	5	-0.07	142216529	101102	57.56	1400	1419	1398	1831	987	1409	1406.59	0.84	-5026	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	533	14.37	0.84	12	0.27	98.00	1679.00	2110	20240911	-33.27	1150	20240805	22.43	2110	-33.27	20240911	1150	22.43	20240805	2110	-33.27	20240911	1150	22.43	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
46	20241122	120511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	-5	5	-0.35	132345275	94086	53.56	1400	1419	1398	1831	987	1409	1406.56	0.84	-3859	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	531	14.33	0.84	12	0.25	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
47	20241122	110508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	0	3	0.00	125647091	89314	50.85	1400	1419	1398	1831	987	1409	1406.73	0.84	-4118	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	533	14.38	0.84	12	0.24	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
48	20241122	100516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	0	3	0.00	76303183	54239	30.88	1400	1419	1398	1831	987	1409	1406.67	0.84	2114	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	533	14.38	0.84	12	0.14	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
49	20241122	090511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1401	-8	5	-0.57	19455841	13843	7.88	1400	1416	1400	1831	987	1409	1404.49	0.84	-307	1439	1424	1415	1400	1391	1419	1395	189	422	500	870	1	1	37842602	530	14.30	0.83	12	0.04	98.00	1679.00	2110	20240911	-33.60	1150	20240805	21.83	2110	-33.60	20240911	1150	21.83	20240805	2110	-33.60	20240911	1150	21.83	20240805	3.51	N	047770	500	189 억	316703	N	N	N	N
50	20241121	160507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	-17	5	-1.19	239052640	168940	23.99	1425	1430	1406	1853	999	1426	1415.14	0.82	5866	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	533	14.38	0.84	12	0.45	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
51	20241121	150517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1410	-16	5	-1.12	225415591	159266	22.62	1425	1430	1406	1853	999	1426	1415.34	0.82	5053	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	534	14.39	0.84	12	0.42	98.00	1679.00	2110	20240911	-33.18	1150	20240805	22.61	2110	-33.18	20240911	1150	22.61	20240805	2110	-33.18	20240911	1150	22.61	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
52	20241121	140517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	-8	5	-0.56	188447389	133114	18.90	1425	1430	1406	1853	999	1426	1415.68	0.82	5056	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	537	14.47	0.84	12	0.35	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
53	20241121	130513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1407	-19	5	-1.33	157785435	111377	15.82	1425	1430	1406	1853	999	1426	1416.68	0.82	1509	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	532	14.36	0.84	12	0.29	98.00	1679.00	2110	20240911	-33.32	1150	20240805	22.35	2110	-33.32	20240911	1150	22.35	20240805	2110	-33.32	20240911	1150	22.35	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
54	20241121	120514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	-9	5	-0.63	96993039	68211	9.69	1425	1430	1415	1853	999	1426	1421.96	0.82	-11192	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	536	14.46	0.84	12	0.18	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
55	20241121	110512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1428	2	2	0.14	79279149	55713	7.91	1425	1430	1416	1853	999	1426	1422.99	0.82	-11298	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	540	14.57	0.85	12	0.15	98.00	1679.00	2110	20240911	-32.32	1150	20240805	24.17	2110	-32.32	20240911	1150	24.17	20240805	2110	-32.32	20240911	1150	24.17	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
56	20241121	100516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1429	3	2	0.21	52385390	36812	5.23	1425	1429	1418	1853	999	1426	1423.05	0.82	2971	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	541	14.58	0.85	12	0.10	98.00	1679.00	2110	20240911	-32.27	1150	20240805	24.26	2110	-32.27	20240911	1150	24.26	20240805	2110	-32.27	20240911	1150	24.26	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
57	20241121	090515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1423	-3	5	-0.21	2178745	1530	0.22	1425	1426	1421	1853	999	1426	1424.02	0.82	739	1457	1441	1423	1407	1389	1432	1398	189	427	500	880	1	1	37842602	539	14.52	0.85	12	0.00	98.00	1679.00	2110	20240911	-32.56	1150	20240805	23.74	2110	-32.56	20240911	1150	23.74	20240805	2110	-32.56	20240911	1150	23.74	20240805	3.50	N	047770	500	189 억	309746	N	N	N	N
58	20241120	160510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1426	-20	5	-1.38	485460345	342317	55.65	1438	1439	1405	1879	1013	1446	1418.16	0.69	50502	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	540	14.55	0.85	12	0.90	98.00	1679.00	2110	20240911	-32.42	1150	20240805	24.00	2110	-32.42	20240911	1150	24.00	20240805	2110	-32.42	20240911	1150	24.00	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
59	20241120	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1432	-14	5	-0.97	453089406	319535	51.95	1438	1439	1405	1879	1013	1446	1417.96	0.69	43183	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	542	14.61	0.85	12	0.84	98.00	1679.00	2110	20240911	-32.13	1150	20240805	24.52	2110	-32.13	20240911	1150	24.52	20240805	2110	-32.13	20240911	1150	24.52	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
60	20241120	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	-31	5	-2.14	389519246	274753	44.67	1438	1439	1405	1879	1013	1446	1417.71	0.69	22441	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	535	14.44	0.84	12	0.73	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
61	20241120	130519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1412	-34	5	-2.35	338963425	238859	38.83	1438	1439	1408	1879	1013	1446	1419.09	0.69	16937	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	534	14.41	0.84	12	0.63	98.00	1679.00	2110	20240911	-33.08	1150	20240805	22.78	2110	-33.08	20240911	1150	22.78	20240805	2110	-33.08	20240911	1150	22.78	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
62	20241120	120519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	-37	5	-2.56	302282097	212875	34.61	1438	1439	1408	1879	1013	1446	1420.00	0.69	6077	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	533	14.38	0.84	12	0.56	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
63	20241120	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	-25	5	-1.73	211307543	148414	24.13	1438	1439	1410	1879	1013	1446	1423.77	0.69	13551	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	538	14.50	0.85	12	0.39	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
64	20241120	100518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	-29	5	-2.01	166511970	116800	18.99	1438	1439	1410	1879	1013	1446	1425.61	0.69	9431	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	536	14.46	0.84	12	0.31	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
65	20241120	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1430	-16	5	-1.11	77883607	54539	8.87	1438	1439	1410	1879	1013	1446	1428.03	0.69	5786	1545	1495	1470	1420	1395	1483	1408	189	433	500	890	1	1	37842602	541	14.59	0.85	12	0.14	98.00	1679.00	2110	20240911	-32.23	1150	20240805	24.35	2110	-32.23	20240911	1150	24.35	20240805	2110	-32.23	20240911	1150	24.35	20240805	3.59	N	047770	500	189 억	259308	N	N	N	N
66	20241119	160453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1446	-67	5	-4.43	881512906	594716	158.84	1502	1520	1445	1966	1060	1513	1482.39	1.03	-131518	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	547	14.76	0.86	12	1.57	98.00	1679.00	2110	20240911	-31.47	1150	20240805	25.74	2110	-31.47	20240911	1150	25.74	20240805	2110	-31.47	20240911	1150	25.74	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
67	20241119	150458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1466	-47	5	-3.11	730949449	491125	131.17	1502	1520	1465	1966	1060	1513	1488.32	1.03	-128834	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	555	14.96	0.87	12	1.30	98.00	1679.00	2110	20240911	-30.52	1150	20240805	27.48	2110	-30.52	20240911	1150	27.48	20240805	2110	-30.52	20240911	1150	27.48	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
68	20241119	140456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1480	-33	5	-2.18	584053302	391491	104.56	1502	1520	1470	1966	1060	1513	1491.87	1.03	-109540	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	560	15.10	0.88	12	1.03	98.00	1679.00	2110	20240911	-29.86	1150	20240805	28.70	2110	-29.86	20240911	1150	28.70	20240805	2110	-29.86	20240911	1150	28.70	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
69	20241119	130458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1485	-28	5	-1.85	391374073	261314	69.79	1502	1520	1484	1966	1060	1513	1497.72	1.03	-68680	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	562	15.15	0.88	12	0.69	98.00	1679.00	2110	20240911	-29.62	1150	20240805	29.13	2110	-29.62	20240911	1150	29.13	20240805	2110	-29.62	20240911	1150	29.13	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
70	20241119	120455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1492	-21	5	-1.39	296468703	197602	52.78	1502	1520	1491	1966	1060	1513	1500.33	1.03	-53606	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	565	15.22	0.89	12	0.52	98.00	1679.00	2110	20240911	-29.29	1150	20240805	29.74	2110	-29.29	20240911	1150	29.74	20240805	2110	-29.29	20240911	1150	29.74	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
71	20241119	110459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1502	-11	5	-0.73	248945629	165811	44.28	1502	1520	1493	1966	1060	1513	1501.38	1.03	-51483	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	568	15.33	0.89	12	0.44	98.00	1679.00	2110	20240911	-28.82	1150	20240805	30.61	2110	-28.82	20240911	1150	30.61	20240805	2110	-28.82	20240911	1150	30.61	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
72	20241119	100512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1496	-17	5	-1.12	177474989	118072	31.53	1502	1520	1496	1966	1060	1513	1503.11	1.03	-28257	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	566	15.27	0.89	12	0.31	98.00	1679.00	2110	20240911	-29.10	1150	20240805	30.09	2110	-29.10	20240911	1150	30.09	20240805	2110	-29.10	20240911	1150	30.09	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
73	20241119	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	-7	5	-0.46	24011135	15973	4.27	1502	1520	1502	1966	1060	1513	1503.23	1.03	2309	1551	1532	1516	1497	1481	1541	1506	189	453	500	930	1	1	37842602	570	15.37	0.90	12	0.04	98.00	1679.00	2110	20240911	-28.63	1150	20240805	30.96	2110	-28.63	20240911	1150	30.96	20240805	2110	-28.63	20240911	1150	30.96	20240805	3.48	N	047770	500	189 억	389627	N	N	N	N
74	20241118	160455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1513	10	2	0.67	551914634	364104	30.90	1504	1535	1500	1953	1053	1503	1515.82	0.71	122145	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	573	15.44	0.90	12	0.96	98.00	1679.00	2110	20240911	-28.29	1150	20240805	31.57	2110	-28.29	20240911	1150	31.57	20240805	2110	-28.29	20240911	1150	31.57	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
75	20241118	150459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1516	13	2	0.86	497132044	327879	27.82	1504	1535	1500	1953	1053	1503	1516.21	0.71	117171	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	574	15.47	0.90	12	0.87	98.00	1679.00	2110	20240911	-28.15	1150	20240805	31.83	2110	-28.15	20240911	1150	31.83	20240805	2110	-28.15	20240911	1150	31.83	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
76	20241118	140500	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1522	19	2	1.26	445595355	293988	24.95	1504	1535	1500	1953	1053	1503	1515.69	0.71	112149	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	576	15.53	0.91	12	0.78	98.00	1679.00	2110	20240911	-27.87	1150	20240805	32.35	2110	-27.87	20240911	1150	32.35	20240805	2110	-27.87	20240911	1150	32.35	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
77	20241118	130458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1520	17	2	1.13	417114686	275248	23.36	1504	1535	1500	1953	1053	1503	1515.41	0.71	110210	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	575	15.51	0.91	12	0.73	98.00	1679.00	2110	20240911	-27.96	1150	20240805	32.17	2110	-27.96	20240911	1150	32.17	20240805	2110	-27.96	20240911	1150	32.17	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
78	20241118	120501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1523	20	2	1.33	370486819	244700	20.77	1504	1531	1500	1953	1053	1503	1514.05	0.71	98279	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	576	15.54	0.91	12	0.65	98.00	1679.00	2110	20240911	-27.82	1150	20240805	32.43	2110	-27.82	20240911	1150	32.43	20240805	2110	-27.82	20240911	1150	32.43	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
79	20241118	110459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1521	18	2	1.20	334331693	220888	18.74	1504	1531	1500	1953	1053	1503	1513.58	0.71	94011	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	576	15.52	0.91	12	0.58	98.00	1679.00	2110	20240911	-27.91	1150	20240805	32.26	2110	-27.91	20240911	1150	32.26	20240805	2110	-27.91	20240911	1150	32.26	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
80	20241118	100456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1522	19	2	1.26	218197490	144768	12.29	1504	1524	1500	1953	1053	1503	1507.22	0.71	37026	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	576	15.53	0.91	12	0.38	98.00	1679.00	2110	20240911	-27.87	1150	20240805	32.35	2110	-27.87	20240911	1150	32.35	20240805	2110	-27.87	20240911	1150	32.35	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
81	20241118	090453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1502	-1	5	-0.07	57106911	37904	3.22	1504	1524	1501	1953	1053	1503	1506.62	0.71	2200	1647	1575	1532	1460	1417	1553	1438	189	450	500	930	1	1	37842602	568	15.33	0.89	12	0.10	98.00	1679.00	2110	20240911	-28.82	1150	20240805	30.61	2110	-28.82	20240911	1150	30.61	20240805	2110	-28.82	20240911	1150	30.61	20240805	3.65	N	047770	500	189 억	268534	N	N	N	N
82	20241115	160509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1503	-61	5	-3.90	1789455123	1165063	69.98	1564	1604	1489	2030	1095	1564	1535.87	1.27	-216389	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	569	15.34	0.90	12	3.08	98.00	1679.00	2110	20240911	-28.77	1150	20240805	30.70	2110	-28.77	20240911	1150	30.70	20240805	2110	-28.77	20240911	1150	30.70	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
83	20241115	150520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	-60	5	-3.84	1692587282	1100660	66.12	1564	1604	1489	2030	1095	1564	1537.73	1.27	-210450	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	569	15.35	0.90	12	2.91	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
84	20241115	140516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1518	-46	5	-2.94	1542342432	1000943	60.13	1564	1604	1489	2030	1095	1564	1540.82	1.27	-188695	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	574	15.49	0.90	12	2.65	98.00	1679.00	2110	20240911	-28.06	1150	20240805	32.00	2110	-28.06	20240911	1150	32.00	20240805	2110	-28.06	20240911	1150	32.00	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
85	20241115	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1518	-46	5	-2.94	1478728018	958958	57.60	1564	1604	1489	2030	1095	1564	1541.95	1.27	-180138	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	574	15.49	0.90	12	2.53	98.00	1679.00	2110	20240911	-28.06	1150	20240805	32.00	2110	-28.06	20240911	1150	32.00	20240805	2110	-28.06	20240911	1150	32.00	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
86	20241115	120520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1523	-41	5	-2.62	1400774283	907394	54.51	1564	1604	1489	2030	1095	1564	1543.67	1.27	-176640	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	576	15.54	0.91	12	2.40	98.00	1679.00	2110	20240911	-27.82	1150	20240805	32.43	2110	-27.82	20240911	1150	32.43	20240805	2110	-27.82	20240911	1150	32.43	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
87	20241115	110507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	-60	5	-3.84	1321903399	855293	51.38	1564	1604	1489	2030	1095	1564	1545.50	1.27	-167536	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	569	15.35	0.90	12	2.26	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
88	20241115	100508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1536	-28	5	-1.79	904026112	579652	34.82	1564	1604	1524	2030	1095	1564	1559.58	1.27	-99609	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	581	15.67	0.91	12	1.53	98.00	1679.00	2110	20240911	-27.20	1150	20240805	33.57	2110	-27.20	20240911	1150	33.57	20240805	2110	-27.20	20240911	1150	33.57	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
89	20241115	090520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	8	2	0.51	118732434	75442	4.53	1564	1585	1557	2030	1095	1564	1574.20	1.27	-30113	1643	1603	1540	1500	1437	1623	1520	189	466	500	960	1	1	37842602	595	16.04	0.94	12	0.20	98.00	1679.00	2110	20240911	-25.50	1150	20240805	36.70	2110	-25.50	20240911	1150	36.70	20240805	2110	-25.50	20240911	1150	36.70	20240805	3.74	N	047770	500	189 억	481659	N	N	N	N
90	20241114	160503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	35	2	2.29	2284183868	1502341	32.35	1491	1576	1477	1985	1069	1527	1520.42	1.05	67341	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	591	15.94	0.93	12	3.97	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
91	20241114	150505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1518	-9	5	-0.59	1688115360	1117341	24.06	1491	1560	1477	1985	1069	1527	1510.83	1.05	16843	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	574	15.49	0.90	12	2.95	98.00	1679.00	2110	20240911	-28.06	1150	20240805	32.00	2110	-28.06	20240911	1150	32.00	20240805	2110	-28.06	20240911	1150	32.00	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
92	20241114	140502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1519	-8	5	-0.52	1556542071	1030946	22.20	1491	1560	1477	1985	1069	1527	1509.82	1.05	14411	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	575	15.50	0.90	12	2.72	98.00	1679.00	2110	20240911	-28.01	1150	20240805	32.09	2110	-28.01	20240911	1150	32.09	20240805	2110	-28.01	20240911	1150	32.09	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
93	20241114	130502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1524	-3	5	-0.20	1469987649	973701	20.97	1491	1560	1477	1985	1069	1527	1509.69	1.05	13678	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	577	15.55	0.91	12	2.57	98.00	1679.00	2110	20240911	-27.77	1150	20240805	32.52	2110	-27.77	20240911	1150	32.52	20240805	2110	-27.77	20240911	1150	32.52	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
94	20241114	120503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1512	-15	5	-0.98	1354886144	898025	19.34	1491	1560	1477	1985	1069	1527	1508.74	1.05	-5135	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	572	15.43	0.90	12	2.37	98.00	1679.00	2110	20240911	-28.34	1150	20240805	31.48	2110	-28.34	20240911	1150	31.48	20240805	2110	-28.34	20240911	1150	31.48	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
95	20241114	110504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1491	-36	5	-2.36	783236713	524479	11.29	1491	1526	1477	1985	1069	1527	1493.36	1.05	-67710	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	564	15.21	0.89	12	1.39	98.00	1679.00	2110	20240911	-29.34	1150	20240805	29.65	2110	-29.34	20240911	1150	29.65	20240805	2110	-29.34	20240911	1150	29.65	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
96	20241114	100523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1493	-34	5	-2.23	167047670	111713	2.41	1491	1507	1491	1985	1069	1527	1495.33	1.05	-8406	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	565	15.23	0.89	12	0.30	98.00	1679.00	2110	20240911	-29.24	1150	20240805	29.83	2110	-29.24	20240911	1150	29.83	20240805	2110	-29.24	20240911	1150	29.83	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
97	20241114	090459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1527	0	3	0.00	0	0	0.00	0	0	0	1985	1069	1527	0.00	1.05	0	1666	1596	1527	1457	1388	1631	1492	189	458	500	940	1	1	37842602	578	15.58	0.91	12	0.00	98.00	1679.00	2110	20240911	-27.63	1150	20240805	32.78	2110	-27.63	20240911	1150	32.78	20240805	2110	-27.63	20240911	1150	32.78	20240805	3.83	N	047770	500	189 억	398634	N	N	N	N
98	20241113	160241	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1527	51	2	3.46	7111854241	4603675	707.52	1470	1597	1458	1918	1034	1476	1544.83	0.73	124154	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	578	15.58	0.91	12	12.17	98.00	1679.00	2110	20240911	-27.63	1150	20240805	32.78	2110	-27.63	20240911	1150	32.78	20240805	2110	-27.63	20240911	1150	32.78	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
99	20241113	150300	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1529	53	2	3.59	6938049008	4489925	690.04	1470	1597	1458	1918	1034	1476	1545.25	0.73	107762	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	579	15.60	0.91	12	11.86	98.00	1679.00	2110	20240911	-27.54	1150	20240805	32.96	2110	-27.54	20240911	1150	32.96	20240805	2110	-27.54	20240911	1150	32.96	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
100	20241113	140255	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1544	68	2	4.61	6575599806	4254525	653.86	1470	1597	1458	1918	1034	1476	1545.55	0.73	99066	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	584	15.76	0.92	12	11.24	98.00	1679.00	2110	20240911	-26.82	1150	20240805	34.26	2110	-26.82	20240911	1150	34.26	20240805	2110	-26.82	20240911	1150	34.26	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
101	20241113	130254	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1563	87	2	5.89	5435566277	3522001	541.28	1470	1593	1458	1918	1034	1476	1543.32	0.73	54910	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	591	15.95	0.93	12	9.31	98.00	1679.00	2110	20240911	-25.92	1150	20240805	35.91	2110	-25.92	20240911	1150	35.91	20240805	2110	-25.92	20240911	1150	35.91	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
102	20241113	120253	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1509	33	2	2.24	4240349465	2753239	423.13	1470	1591	1458	1918	1034	1476	1540.13	0.73	-56613	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	571	15.40	0.90	12	7.28	98.00	1679.00	2110	20240911	-28.48	1150	20240805	31.22	2110	-28.48	20240911	1150	31.22	20240805	2110	-28.48	20240911	1150	31.22	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
103	20241113	110251	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1518	42	2	2.85	2570673529	1677721	257.84	1470	1591	1458	1918	1034	1476	1532.24	0.73	-89835	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	574	15.49	0.90	12	4.43	98.00	1679.00	2110	20240911	-28.06	1150	20240805	32.00	2110	-28.06	20240911	1150	32.00	20240805	2110	-28.06	20240911	1150	32.00	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
104	20241113	100252	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1475	-1	5	-0.07	357602841	241302	37.08	1470	1519	1458	1918	1034	1476	1481.97	0.73	-5595	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	558	15.05	0.88	12	0.64	98.00	1679.00	2110	20240911	-30.09	1150	20240805	28.26	2110	-30.09	20240911	1150	28.26	20240805	2110	-30.09	20240911	1150	28.26	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
105	20241113	090247	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1464	-12	5	-0.81	44912062	30565	4.70	1470	1491	1463	1918	1034	1476	1469.39	0.73	717	1550	1513	1493	1456	1436	1503	1446	189	442	500	910	1	1	37842602	554	14.94	0.87	12	0.08	98.00	1679.00	2110	20240911	-30.62	1150	20240805	27.30	2110	-30.62	20240911	1150	27.30	20240805	2110	-30.62	20240911	1150	27.30	20240805	3.97	N	047770	500	189 억	275987	N	N	N	N
106	20241112	160447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1476	-24	5	-1.60	946975219	633590	119.69	1491	1530	1473	1950	1050	1500	1494.76	0.95	-85712	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	559	15.06	0.88	12	1.67	98.00	1679.00	2110	20240911	-30.05	1150	20240805	28.35	2110	-30.05	20240911	1150	28.35	20240805	2110	-30.05	20240911	1150	28.35	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
107	20241112	150450	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1485	-15	5	-1.00	870499516	581945	109.93	1491	1530	1473	1950	1050	1500	1495.84	0.95	-93275	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	562	15.15	0.88	12	1.54	98.00	1679.00	2110	20240911	-29.62	1150	20240805	29.13	2110	-29.62	20240911	1150	29.13	20240805	2110	-29.62	20240911	1150	29.13	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
108	20241112	140457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1485	-15	5	-1.00	719782006	480471	90.76	1491	1530	1480	1950	1050	1500	1498.08	0.95	-76194	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	562	15.15	0.88	12	1.27	98.00	1679.00	2110	20240911	-29.62	1150	20240805	29.13	2110	-29.62	20240911	1150	29.13	20240805	2110	-29.62	20240911	1150	29.13	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
109	20241112	130452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1486	-14	5	-0.93	657776235	438806	82.89	1491	1530	1480	1950	1050	1500	1499.01	0.95	-73191	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	562	15.16	0.89	12	1.16	98.00	1679.00	2110	20240911	-29.57	1150	20240805	29.22	2110	-29.57	20240911	1150	29.22	20240805	2110	-29.57	20240911	1150	29.22	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
110	20241112	120452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1482	-18	5	-1.20	601985114	401248	75.80	1491	1530	1481	1950	1050	1500	1500.28	0.95	-58912	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	561	15.12	0.88	12	1.06	98.00	1679.00	2110	20240911	-29.76	1150	20240805	28.87	2110	-29.76	20240911	1150	28.87	20240805	2110	-29.76	20240911	1150	28.87	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
111	20241112	110451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1490	-10	5	-0.67	529871642	352675	66.62	1491	1530	1486	1950	1050	1500	1502.44	0.95	-47556	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	564	15.20	0.89	12	0.93	98.00	1679.00	2110	20240911	-29.38	1150	20240805	29.57	2110	-29.38	20240911	1150	29.57	20240805	2110	-29.38	20240911	1150	29.57	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
112	20241112	100451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1498	-2	5	-0.13	423210606	281243	53.13	1491	1530	1486	1950	1050	1500	1504.79	0.95	-17723	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	567	15.29	0.89	12	0.74	98.00	1679.00	2110	20240911	-29.00	1150	20240805	30.26	2110	-29.00	20240911	1150	30.26	20240805	2110	-29.00	20240911	1150	30.26	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
113	20241112	090450	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1500	0	3	0.00	99496508	66733	12.61	1491	1500	1486	1950	1050	1500	1490.94	0.95	-1023	1562	1530	1501	1469	1440	1547	1486	189	450	500	930	1	1	37842602	568	15.31	0.89	12	0.18	98.00	1679.00	2110	20240911	-28.91	1150	20240805	30.43	2110	-28.91	20240911	1150	30.43	20240805	2110	-28.91	20240911	1150	30.43	20240805	3.79	N	047770	500	189 억	360068	N	N	N	N
114	20241111	160447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1500	16	2	1.08	779476463	515170	41.92	1472	1533	1472	1929	1039	1484	1513.13	0.72	88037	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	568	15.31	0.89	12	1.36	98.00	1679.00	2110	20240911	-28.91	1150	20240805	30.43	2110	-28.91	20240911	1150	30.43	20240805	2110	-28.91	20240911	1150	30.43	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
115	20241111	150502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1508	24	2	1.62	741886574	490166	39.88	1472	1533	1472	1929	1039	1484	1513.61	0.72	85289	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	571	15.39	0.90	12	1.30	98.00	1679.00	2110	20240911	-28.53	1150	20240805	31.13	2110	-28.53	20240911	1150	31.13	20240805	2110	-28.53	20240911	1150	31.13	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
116	20241111	140453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1515	31	2	2.09	675196743	445889	36.28	1472	1533	1472	1929	1039	1484	1514.35	0.72	81644	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	573	15.46	0.90	12	1.18	98.00	1679.00	2110	20240911	-28.20	1150	20240805	31.74	2110	-28.20	20240911	1150	31.74	20240805	2110	-28.20	20240911	1150	31.74	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
117	20241111	130450	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	41	2	2.76	598318404	395381	32.17	1472	1533	1472	1929	1039	1484	1513.36	0.72	83431	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	577	15.56	0.91	12	1.04	98.00	1679.00	2110	20240911	-27.73	1150	20240805	32.61	2110	-27.73	20240911	1150	32.61	20240805	2110	-27.73	20240911	1150	32.61	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
118	20241111	120449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1528	44	2	2.96	503651470	333201	27.11	1472	1530	1472	1929	1039	1484	1511.65	0.72	66879	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	578	15.59	0.91	12	0.88	98.00	1679.00	2110	20240911	-27.58	1150	20240805	32.87	2110	-27.58	20240911	1150	32.87	20240805	2110	-27.58	20240911	1150	32.87	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
119	20241111	110449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1513	29	2	1.95	364830858	242023	19.69	1472	1530	1472	1929	1039	1484	1507.54	0.72	38738	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	573	15.44	0.90	12	0.64	98.00	1679.00	2110	20240911	-28.29	1150	20240805	31.57	2110	-28.29	20240911	1150	31.57	20240805	2110	-28.29	20240911	1150	31.57	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
120	20241111	100447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1527	43	2	2.90	240804561	160009	13.02	1472	1529	1472	1929	1039	1484	1505.10	0.72	29752	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	578	15.58	0.91	12	0.42	98.00	1679.00	2110	20240911	-27.63	1150	20240805	32.78	2110	-27.63	20240911	1150	32.78	20240805	2110	-27.63	20240911	1150	32.78	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
121	20241111	090446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1496	12	2	0.81	35555397	24013	1.95	1472	1498	1472	1929	1039	1484	1480.50	0.72	6010	1596	1540	1512	1456	1428	1526	1442	189	445	500	920	1	1	37842602	566	15.27	0.89	12	0.06	98.00	1679.00	2110	20240911	-29.10	1150	20240805	30.09	2110	-29.10	20240911	1150	30.09	20240805	2110	-29.10	20240911	1150	30.09	20240805	3.80	N	047770	500	189 억	273692	N	N	N	N
122	20241108	160443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1484	-9	5	-0.60	1843397516	1216930	202.58	1505	1568	1484	1940	1046	1493	1514.88	0.91	-71747	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	562	15.14	0.88	12	3.22	98.00	1679.00	2110	20240911	-29.67	1150	20240805	29.04	2110	-29.67	20240911	1150	29.04	20240805	2110	-29.67	20240911	1150	29.04	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
123	20241108	150449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1503	10	2	0.67	1790925356	1181692	196.71	1505	1568	1487	1940	1046	1493	1515.66	0.91	-70812	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	569	15.34	0.90	12	3.12	98.00	1679.00	2110	20240911	-28.77	1150	20240805	30.70	2110	-28.77	20240911	1150	30.70	20240805	2110	-28.77	20240911	1150	30.70	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
124	20241108	140448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1503	10	2	0.67	1722852632	1136204	189.14	1505	1568	1487	1940	1046	1493	1516.43	0.91	-74744	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	569	15.34	0.90	12	3.00	98.00	1679.00	2110	20240911	-28.77	1150	20240805	30.70	2110	-28.77	20240911	1150	30.70	20240805	2110	-28.77	20240911	1150	30.70	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
125	20241108	130448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	13	2	0.87	1690562645	1114737	185.57	1505	1568	1487	1940	1046	1493	1516.66	0.91	-76126	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	570	15.37	0.90	12	2.95	98.00	1679.00	2110	20240911	-28.63	1150	20240805	30.96	2110	-28.63	20240911	1150	30.96	20240805	2110	-28.63	20240911	1150	30.96	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
126	20241108	120448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1514	21	2	1.41	1628088196	1073335	178.68	1505	1568	1487	1940	1046	1493	1516.96	0.91	-78416	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	573	15.45	0.90	12	2.84	98.00	1679.00	2110	20240911	-28.25	1150	20240805	31.65	2110	-28.25	20240911	1150	31.65	20240805	2110	-28.25	20240911	1150	31.65	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
127	20241108	110449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1497	4	2	0.27	1593663063	1050475	174.87	1505	1568	1487	1940	1046	1493	1517.20	0.91	-85992	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	567	15.28	0.89	12	2.78	98.00	1679.00	2110	20240911	-29.05	1150	20240805	30.17	2110	-29.05	20240911	1150	30.17	20240805	2110	-29.05	20240911	1150	30.17	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
128	20241108	100452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	11	2	0.74	1539710134	1014489	168.88	1505	1568	1487	1940	1046	1493	1517.84	0.91	-87321	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	569	15.35	0.90	12	2.68	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
129	20241108	090443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1496	3	2	0.20	173108593	114736	19.10	1505	1520	1495	1940	1046	1493	1509.47	0.91	-4700	1567	1530	1504	1467	1441	1517	1454	189	447	500	920	1	1	37842602	566	15.27	0.89	12	0.30	98.00	1679.00	2110	20240911	-29.10	1150	20240805	30.09	2110	-29.10	20240911	1150	30.09	20240805	2110	-29.10	20240911	1150	30.09	20240805	3.77	N	047770	500	189 억	345439	N	N	N	N
130	20241107	160444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1493	-24	5	-1.58	849249837	563500	62.54	1509	1541	1478	1972	1062	1517	1507.10	0.92	-4087	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	565	15.23	0.89	12	1.49	98.00	1679.00	2110	20240911	-29.24	1150	20240805	29.83	2110	-29.24	20240911	1150	29.83	20240805	2110	-29.24	20240911	1150	29.83	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
131	20241107	150445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1488	-29	5	-1.91	809323438	536751	59.57	1509	1541	1478	1972	1062	1517	1507.82	0.92	-10704	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	563	15.18	0.89	12	1.42	98.00	1679.00	2110	20240911	-29.48	1150	20240805	29.39	2110	-29.48	20240911	1150	29.39	20240805	2110	-29.48	20240911	1150	29.39	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
132	20241107	140447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1485	-32	5	-2.11	726106620	480641	53.34	1509	1541	1478	1972	1062	1517	1510.70	0.92	-1748	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	562	15.15	0.88	12	1.27	98.00	1679.00	2110	20240911	-29.62	1150	20240805	29.13	2110	-29.62	20240911	1150	29.13	20240805	2110	-29.62	20240911	1150	29.13	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
133	20241107	130449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1482	-35	5	-2.31	700543570	463409	51.43	1509	1541	1478	1972	1062	1517	1511.72	0.92	-1387	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	561	15.12	0.88	12	1.22	98.00	1679.00	2110	20240911	-29.76	1150	20240805	28.87	2110	-29.76	20240911	1150	28.87	20240805	2110	-29.76	20240911	1150	28.87	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
134	20241107	120446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1486	-31	5	-2.04	635739272	419759	46.58	1509	1541	1481	1972	1062	1517	1514.53	0.92	-4762	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	562	15.16	0.89	12	1.11	98.00	1679.00	2110	20240911	-29.57	1150	20240805	29.22	2110	-29.57	20240911	1150	29.22	20240805	2110	-29.57	20240911	1150	29.22	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
135	20241107	110445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	-7	5	-0.46	527360654	347336	38.55	1509	1541	1500	1972	1062	1517	1518.30	0.92	29578	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	571	15.41	0.90	12	0.92	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
136	20241107	100445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	21	2	1.38	368198403	242435	26.90	1509	1541	1500	1972	1062	1517	1518.75	0.92	35642	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	582	15.69	0.92	12	0.64	98.00	1679.00	2110	20240911	-27.11	1150	20240805	33.74	2110	-27.11	20240911	1150	33.74	20240805	2110	-27.11	20240911	1150	33.74	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
137	20241107	090446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	13	2	0.86	52688872	34978	3.88	1509	1530	1500	1972	1062	1517	1506.34	0.92	14704	1607	1561	1523	1477	1439	1585	1501	189	455	500	940	1	1	37842602	579	15.61	0.91	12	0.09	98.00	1679.00	2110	20240911	-27.49	1150	20240805	33.04	2110	-27.49	20240911	1150	33.04	20240805	2110	-27.49	20240911	1150	33.04	20240805	3.77	N	047770	500	189 억	347623	N	N	N	N
138	20241106	160448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1517	13	2	0.86	1361844137	893901	150.55	1503	1569	1485	1955	1053	1504	1523.53	0.99	-24118	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	574	15.48	0.90	12	2.36	98.00	1679.00	2110	20240911	-28.10	1150	20240805	31.91	2110	-28.10	20240911	1150	31.91	20240805	2110	-28.10	20240911	1150	31.91	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
139	20241106	150501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1514	10	2	0.66	1301033013	853793	143.80	1503	1569	1485	1955	1053	1504	1523.86	0.99	-20309	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	573	15.45	0.90	12	2.26	98.00	1679.00	2110	20240911	-28.25	1150	20240805	31.65	2110	-28.25	20240911	1150	31.65	20240805	2110	-28.25	20240911	1150	31.65	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
140	20241106	140458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1519	15	2	1.00	1192427218	782027	131.71	1503	1569	1485	1955	1053	1504	1524.82	0.99	-33140	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	575	15.50	0.90	12	2.07	98.00	1679.00	2110	20240911	-28.01	1150	20240805	32.09	2110	-28.01	20240911	1150	32.09	20240805	2110	-28.01	20240911	1150	32.09	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
141	20241106	130502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	31	2	2.06	844322762	554307	93.36	1503	1569	1485	1955	1053	1504	1523.25	0.99	-32746	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	581	15.66	0.91	12	1.46	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
142	20241106	120447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	0	3	0.00	294779504	196568	33.11	1503	1516	1485	1955	1053	1504	1499.60	0.99	4662	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	569	15.35	0.90	12	0.52	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
143	20241106	110451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	0	3	0.00	204347912	136522	22.99	1503	1516	1485	1955	1053	1504	1496.75	0.99	-7671	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	569	15.35	0.90	12	0.36	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
144	20241106	100451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	2	2	0.13	66469420	44253	7.45	1503	1516	1490	1955	1053	1504	1501.97	0.99	10344	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	570	15.37	0.90	12	0.12	98.00	1679.00	2110	20240911	-28.63	1150	20240805	30.96	2110	-28.63	20240911	1150	30.96	20240805	2110	-28.63	20240911	1150	30.96	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
145	20241106	090449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	6	2	0.40	23455817	15634	2.63	1503	1510	1490	1955	1053	1504	1499.98	0.99	2745	1553	1528	1504	1479	1455	1541	1492	189	451	500	930	1	1	37842602	571	15.41	0.90	12	0.04	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	3.88	N	047770	500	189 억	373758	N	N	N	N
146	20241105	160437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	23	2	1.55	850065959	564407	68.35	1482	1529	1480	1925	1037	1481	1506.25	0.76	85803	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	569	15.35	0.90	12	1.49	98.00	1679.00	2110	20240911	-28.72	1150	20240805	30.78	2110	-28.72	20240911	1150	30.78	20240805	2110	-28.72	20240911	1150	30.78	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
147	20241105	150445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1502	21	2	1.42	794924379	527715	63.91	1482	1529	1480	1925	1037	1481	1506.49	0.76	80458	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	568	15.33	0.89	12	1.39	98.00	1679.00	2110	20240911	-28.82	1150	20240805	30.61	2110	-28.82	20240911	1150	30.61	20240805	2110	-28.82	20240911	1150	30.61	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
148	20241105	140442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1505	24	2	1.62	715527828	474841	57.50	1482	1529	1480	1925	1037	1481	1507.04	0.76	69805	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	570	15.36	0.90	12	1.25	98.00	1679.00	2110	20240911	-28.67	1150	20240805	30.87	2110	-28.67	20240911	1150	30.87	20240805	2110	-28.67	20240911	1150	30.87	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
149	20241105	130444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1508	27	2	1.82	631560430	419050	50.75	1482	1529	1480	1925	1037	1481	1507.31	0.76	46397	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	571	15.39	0.90	12	1.11	98.00	1679.00	2110	20240911	-28.53	1150	20240805	31.13	2110	-28.53	20240911	1150	31.13	20240805	2110	-28.53	20240911	1150	31.13	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
150	20241105	120441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1500	19	2	1.28	589256381	390842	47.33	1482	1529	1480	1925	1037	1481	1507.86	0.76	43798	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	568	15.31	0.89	12	1.03	98.00	1679.00	2110	20240911	-28.91	1150	20240805	30.43	2110	-28.91	20240911	1150	30.43	20240805	2110	-28.91	20240911	1150	30.43	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
151	20241105	110433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	29	2	1.96	530339296	351609	42.58	1482	1529	1480	1925	1037	1481	1508.55	0.76	39797	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	571	15.41	0.90	12	0.93	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
152	20241105	100441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	44	2	2.97	296268982	196986	23.86	1482	1525	1480	1925	1037	1481	1504.36	0.76	39204	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	577	15.56	0.91	12	0.52	98.00	1679.00	2110	20240911	-27.73	1150	20240805	32.61	2110	-27.73	20240911	1150	32.61	20240805	2110	-27.73	20240911	1150	32.61	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
153	20241105	090439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1480	-1	5	-0.07	48308327	32492	3.93	1482	1500	1480	1925	1037	1481	1487.35	0.76	-3098	1579	1529	1485	1435	1391	1555	1461	189	444	500	910	1	1	37842602	560	15.10	0.88	12	0.09	98.00	1679.00	2110	20240911	-29.86	1150	20240805	28.70	2110	-29.86	20240911	1150	28.70	20240805	2110	-29.86	20240911	1150	28.70	20240805	3.80	N	047770	500	189 억	287434	N	N	N	N
154	20241104	160436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1481	1	2	0.07	1194849110	804403	21.79	1475	1535	1441	1924	1036	1480	1485.39	0.46	115683	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	560	15.11	0.88	12	2.13	98.00	1679.00	2110	20240911	-29.81	1150	20240805	28.78	2110	-29.81	20240911	1150	28.78	20240805	2110	-29.81	20240911	1150	28.78	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
155	20241104	150446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1473	-7	5	-0.47	1129343523	760062	20.59	1475	1535	1441	1924	1036	1480	1485.86	0.46	102133	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	557	15.03	0.88	12	2.01	98.00	1679.00	2110	20240911	-30.19	1150	20240805	28.09	2110	-30.19	20240911	1150	28.09	20240805	2110	-30.19	20240911	1150	28.09	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
156	20241104	140437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1485	5	2	0.34	1058047394	711970	19.28	1475	1535	1441	1924	1036	1480	1486.08	0.46	79395	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	562	15.15	0.88	12	1.88	98.00	1679.00	2110	20240911	-29.62	1150	20240805	29.13	2110	-29.62	20240911	1150	29.13	20240805	2110	-29.62	20240911	1150	29.13	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
157	20241104	130414	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1471	-9	5	-0.61	1013972962	682321	18.48	1475	1535	1441	1924	1036	1480	1486.06	0.46	80151	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	557	15.01	0.88	12	1.80	98.00	1679.00	2110	20240911	-30.28	1150	20240805	27.91	2110	-30.28	20240911	1150	27.91	20240805	2110	-30.28	20240911	1150	27.91	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
158	20241104	120430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1477	-3	5	-0.20	971720537	653677	17.70	1475	1535	1441	1924	1036	1480	1486.55	0.46	74448	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	559	15.07	0.88	12	1.73	98.00	1679.00	2110	20240911	-30.00	1150	20240805	28.43	2110	-30.00	20240911	1150	28.43	20240805	2110	-30.00	20240911	1150	28.43	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
159	20241104	110429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1470	-10	5	-0.68	898422419	604061	16.36	1475	1535	1441	1924	1036	1480	1487.30	0.46	62931	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	556	15.00	0.88	12	1.60	98.00	1679.00	2110	20240911	-30.33	1150	20240805	27.83	2110	-30.33	20240911	1150	27.83	20240805	2110	-30.33	20240911	1150	27.83	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
160	20241104	100424	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1465	-15	5	-1.01	818958567	549799	14.89	1475	1535	1441	1924	1036	1480	1489.56	0.46	70091	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	554	14.95	0.87	12	1.45	98.00	1679.00	2110	20240911	-30.57	1150	20240805	27.39	2110	-30.57	20240911	1150	27.39	20240805	2110	-30.57	20240911	1150	27.39	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
161	20241104	090430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1451	-29	5	-1.96	89532894	61224	1.66	1475	1475	1451	1924	1036	1480	1462.37	0.46	-7691	1776	1627	1545	1396	1314	1587	1356	189	444	500	910	1	1	37842602	549	14.81	0.86	12	0.16	98.00	1679.00	2110	20240911	-31.23	1150	20240805	26.17	2110	-31.23	20240911	1150	26.17	20240805	2110	-31.23	20240911	1150	26.17	20240805	3.90	N	047770	500	189 억	172271	N	N	N	N
162	20241101	160415	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1480	19	2	1.30	5685863744	3665833	301.41	1545	1694	1463	1899	1023	1461	1551.08	0.94	-182327	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	560	15.10	0.88	12	9.69	98.00	1679.00	2110	20240911	-29.86	1150	20240805	28.70	2110	-29.86	20240911	1150	28.70	20240805	2110	-29.86	20240911	1150	28.70	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
163	20241101	150427	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1482	21	2	1.44	5463748144	3515087	289.01	1545	1694	1481	1899	1023	1461	1554.37	0.94	-206948	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	561	15.12	0.88	12	9.29	98.00	1679.00	2110	20240911	-29.76	1150	20240805	28.87	2110	-29.76	20240911	1150	28.87	20240805	2110	-29.76	20240911	1150	28.87	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
164	20241101	140418	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	45	2	3.08	5222724999	3353740	275.75	1545	1694	1493	1899	1023	1461	1557.28	0.94	-204806	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	570	15.37	0.90	12	8.86	98.00	1679.00	2110	20240911	-28.63	1150	20240805	30.96	2110	-28.63	20240911	1150	30.96	20240805	2110	-28.63	20240911	1150	30.96	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
165	20241101	130500	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1494	33	2	2.26	4900275863	3141606	258.30	1545	1694	1493	1899	1023	1461	1559.80	0.94	-222520	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	565	15.24	0.89	12	8.30	98.00	1679.00	2110	20240911	-29.19	1150	20240805	29.91	2110	-29.19	20240911	1150	29.91	20240805	2110	-29.19	20240911	1150	29.91	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
166	20241101	120500	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1499	38	2	2.60	4829247278	3094225	254.41	1545	1694	1493	1899	1023	1461	1560.73	0.94	-218954	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	567	15.30	0.89	12	8.18	98.00	1679.00	2110	20240911	-28.96	1150	20240805	30.35	2110	-28.96	20240911	1150	30.35	20240805	2110	-28.96	20240911	1150	30.35	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
167	20241101	110458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1522	61	2	4.18	4484095585	2865729	235.62	1545	1694	1512	1899	1023	1461	1564.73	0.94	-147689	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	576	15.53	0.91	12	7.57	98.00	1679.00	2110	20240911	-27.87	1150	20240805	32.35	2110	-27.87	20240911	1150	32.35	20240805	2110	-27.87	20240911	1150	32.35	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
168	20241101	100459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	74	2	5.07	3886419622	2478286	203.77	1545	1694	1512	1899	1023	1461	1568.19	0.94	-166336	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	581	15.66	0.91	12	6.55	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N
169	20241101	090458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	87	2	5.95	2116354275	1326339	109.05	1545	1694	1522	1899	1023	1461	1595.64	0.94	-84023	1557	1508	1473	1424	1389	1533	1449	189	438	500	900	1	1	37842602	586	15.80	0.92	12	3.50	98.00	1679.00	2110	20240911	-26.64	1150	20240805	34.61	2110	-26.64	20240911	1150	34.61	20240805	2110	-26.64	20240911	1150	34.61	20240805	3.94	N	047770	500	189 억	355360	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History