KissMeData/298540/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9960	130	2	1.32	557504510	56313	173.29	9800	10130	9660	12770	6890	9830	9900.10	6.49	12843	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1471	3.06	0.46	12	0.38	3252.00	21542.00	23300	20231106	-57.25	9560	20241023	4.18	18550	-46.31	20240102	9560	4.18	20241023	23300	-57.25	20231106	9560	4.18	20241023	3.86	N	298540	500	73 억	958513	N	N	57	N	N
3	20241031	151243	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	80	2	0.81	530245700	53569	164.85	9800	10130	9660	12770	6890	9830	9898.37	6.49	12892	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1463	3.05	0.46	12	0.36	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	23300	-57.47	20231106	9560	3.66	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
4	20241031	141239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	110	2	1.12	369320010	37337	114.90	9800	10130	9660	12770	6890	9830	9891.53	6.49	6899	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1468	3.06	0.46	12	0.25	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
5	20241031	131241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10050	220	2	2.24	249616730	25383	78.11	9800	10050	9660	12770	6890	9830	9834.01	6.49	5630	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1484	3.09	0.47	12	0.17	3252.00	21542.00	23300	20231106	-56.87	9560	20241023	5.13	18550	-45.82	20240102	9560	5.13	20241023	23300	-56.87	20231106	9560	5.13	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
6	20241031	121238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	110	2	1.12	196645750	20073	61.77	9800	9940	9660	12770	6890	9830	9796.53	6.49	4015	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1468	3.06	0.46	12	0.14	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
7	20241031	111237	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9900	70	2	0.71	170471210	17432	53.64	9800	9940	9660	12770	6890	9830	9779.21	6.49	2869	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1462	3.04	0.46	12	0.12	3252.00	21542.00	23300	20231106	-57.51	9560	20241023	3.56	18550	-46.63	20240102	9560	3.56	20241023	23300	-57.51	20231106	9560	3.56	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
8	20241031	101239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9800	-30	5	-0.31	90379270	9292	28.59	9800	9800	9660	12770	6890	9830	9726.57	6.49	-2104	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1447	3.01	0.45	12	0.06	3252.00	21542.00	23300	20231106	-57.94	9560	20241023	2.51	18550	-47.17	20240102	9560	2.51	20241023	23300	-57.94	20231106	9560	2.51	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
9	20241031	091236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9750	-80	5	-0.81	12909340	1323	4.07	9800	9800	9730	12770	6890	9830	9757.63	6.49	-682	10083	9956	9863	9736	9643	10020	9800	74	2940	500	7070	10	1	14765856	1440	3.00	0.45	12	0.01	3252.00	21542.00	23300	20231106	-58.15	9560	20241023	1.99	18550	-47.44	20240102	9560	1.99	20241023	23300	-58.15	20231106	9560	1.99	20241023	3.86	N	298540	500	73 억	958513	N	N	0	N	N
10	20241030	161232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	40	2	0.41	320587940	32496	75.28	9770	9990	9770	12720	6860	9790	9865.46	6.42	9549	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1451	3.02	0.46	12	0.22	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
11	20241030	151303	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	60	2	0.61	302956630	30704	71.13	9770	9990	9770	12720	6860	9790	9867.01	6.42	9229	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1454	3.03	0.46	12	0.21	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	23300	-57.73	20231106	9560	3.03	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
12	20241030	141238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9870	80	2	0.82	276340450	27996	64.85	9770	9990	9770	12720	6860	9790	9870.71	6.42	8688	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1457	3.04	0.46	12	0.19	3252.00	21542.00	23300	20231106	-57.64	9560	20241023	3.24	18550	-46.79	20240102	9560	3.24	20241023	23300	-57.64	20231106	9560	3.24	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
13	20241030	131246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	60	2	0.61	216285840	21910	50.76	9770	9990	9770	12720	6860	9790	9871.56	6.42	8507	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1454	3.03	0.46	12	0.15	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	23300	-57.73	20231106	9560	3.03	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
14	20241030	121302	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9880	90	2	0.92	129853960	13116	30.38	9770	9990	9770	12720	6860	9790	9900.42	6.42	5663	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1459	3.04	0.46	12	0.09	3252.00	21542.00	23300	20231106	-57.60	9560	20241023	3.35	18550	-46.74	20240102	9560	3.35	20241023	23300	-57.60	20231106	9560	3.35	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
15	20241030	111241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9940	150	2	1.53	113991250	11511	26.67	9770	9990	9770	12720	6860	9790	9902.81	6.42	5049	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1468	3.06	0.46	12	0.08	3252.00	21542.00	23300	20231106	-57.34	9560	20241023	3.97	18550	-46.42	20240102	9560	3.97	20241023	23300	-57.34	20231106	9560	3.97	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
16	20241030	101232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9870	80	2	0.82	32255440	3282	7.60	9770	9930	9770	12720	6860	9790	9827.98	6.42	1348	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1457	3.04	0.46	12	0.02	3252.00	21542.00	23300	20231106	-57.64	9560	20241023	3.24	18550	-46.79	20240102	9560	3.24	20241023	23300	-57.64	20231106	9560	3.24	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
17	20241030	091240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	0	3	0.00	5371990	547	1.27	9770	9930	9770	12720	6860	9790	9820.82	6.42	77	10056	9922	9766	9632	9476	9990	9700	74	2930	500	7040	10	1	14765856	1446	3.01	0.45	12	0.00	3252.00	21542.00	23300	20231106	-57.98	9560	20241023	2.41	18550	-47.22	20240102	9560	2.41	20241023	23300	-57.98	20231106	9560	2.41	20241023	3.87	N	298540	500	73 억	948669	N	N	0	N	N
18	20241029	161152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	-40	5	-0.41	419225430	43168	156.43	9740	9900	9610	12770	6890	9830	9711.47	6.49	-3850	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1446	3.01	0.45	12	0.29	3252.00	21542.00	23300	20231106	-57.98	9560	20241023	2.41	18550	-47.22	20240102	9560	2.41	20241023	23300	-57.98	20231106	9560	2.41	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
19	20241029	151211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9700	-130	5	-1.32	386038580	39770	144.12	9740	9900	9610	12770	6890	9830	9706.78	6.49	-3095	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1432	2.98	0.45	12	0.27	3252.00	21542.00	23300	20231106	-58.37	9560	20241023	1.46	18550	-47.71	20240102	9560	1.46	20241023	23300	-58.37	20231106	9560	1.46	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
20	20241029	141033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9680	-150	5	-1.53	365456780	37645	136.42	9740	9900	9610	12770	6890	9830	9707.98	6.49	-3070	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1429	2.98	0.45	12	0.25	3252.00	21542.00	23300	20231106	-58.45	9560	20241023	1.26	18550	-47.82	20240102	9560	1.26	20241023	23300	-58.45	20231106	9560	1.26	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
21	20241029	131201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9700	-130	5	-1.32	354567760	36519	132.34	9740	9900	9610	12770	6890	9830	9709.13	6.49	-2790	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1432	2.98	0.45	12	0.25	3252.00	21542.00	23300	20231106	-58.37	9560	20241023	1.46	18550	-47.71	20240102	9560	1.46	20241023	23300	-58.37	20231106	9560	1.46	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
22	20241029	121202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9730	-100	5	-1.02	332060780	34201	123.94	9740	9900	9610	12770	6890	9830	9709.10	6.49	-2855	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1437	2.99	0.45	12	0.23	3252.00	21542.00	23300	20231106	-58.24	9560	20241023	1.78	18550	-47.55	20240102	9560	1.78	20241023	23300	-58.24	20231106	9560	1.78	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
23	20241029	111223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9840	10	2	0.10	312756180	32218	116.75	9740	9900	9610	12770	6890	9830	9707.50	6.49	-2635	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1453	3.03	0.46	12	0.22	3252.00	21542.00	23300	20231106	-57.77	9560	20241023	2.93	18550	-46.95	20240102	9560	2.93	20241023	23300	-57.77	20231106	9560	2.93	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
24	20241029	101159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9640	-190	5	-1.93	250192170	25782	93.43	9740	9820	9610	12770	6890	9830	9704.14	6.49	-2675	10036	9932	9826	9722	9616	9985	9775	74	2940	500	7070	10	1	14765856	1423	2.96	0.45	12	0.17	3252.00	21542.00	23300	20231106	-58.63	9560	20241023	0.84	18550	-48.03	20240102	9560	0.84	20241023	23300	-58.63	20231106	9560	0.84	20241023	3.88	N	298540	500	73 억	957909	N	N	0	N	N
25	20241028	161148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	10	2	0.10	270914200	27595	97.41	9730	9930	9720	12760	6880	9820	9817.51	6.46	3366	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1451	3.02	0.46	12	0.19	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
26	20241028	151157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9840	20	2	0.20	214313550	21832	77.07	9730	9930	9720	12760	6880	9820	9816.49	6.46	2497	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1453	3.03	0.46	12	0.15	3252.00	21542.00	23300	20231106	-57.77	9560	20241023	2.93	18550	-46.95	20240102	9560	2.93	20241023	23300	-57.77	20231106	9560	2.93	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
27	20241028	141159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	10	2	0.10	172141430	17539	61.91	9730	9930	9720	12760	6880	9820	9814.78	6.46	1941	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1451	3.02	0.46	12	0.12	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
28	20241028	131153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9900	80	2	0.81	140130890	14298	50.47	9730	9910	9720	12760	6880	9820	9800.73	6.46	1243	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1462	3.04	0.46	12	0.10	3252.00	21542.00	23300	20231106	-57.51	9560	20241023	3.56	18550	-46.63	20240102	9560	3.56	20241023	23300	-57.51	20231106	9560	3.56	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
29	20241028	121155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9800	-20	5	-0.20	99306090	10151	35.83	9730	9830	9720	12760	6880	9820	9782.89	6.46	283	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1447	3.01	0.45	12	0.07	3252.00	21542.00	23300	20231106	-57.94	9560	20241023	2.51	18550	-47.17	20240102	9560	2.51	20241023	23300	-57.94	20231106	9560	2.51	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
30	20241028	111005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9810	-10	5	-0.10	87403460	8937	31.55	9730	9820	9720	12760	6880	9820	9779.96	6.46	-99	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1449	3.02	0.46	12	0.06	3252.00	21542.00	23300	20231106	-57.90	9560	20241023	2.62	18550	-47.12	20240102	9560	2.62	20241023	23300	-57.90	20231106	9560	2.62	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
31	20241028	101141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9780	-40	5	-0.41	51814630	5300	18.71	9730	9820	9720	12760	6880	9820	9776.35	6.46	-408	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1444	3.01	0.45	12	0.04	3252.00	21542.00	23300	20231106	-58.03	9560	20241023	2.30	18550	-47.28	20240102	9560	2.30	20241023	23300	-58.03	20231106	9560	2.30	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
32	20241028	091150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	0	3	0.00	12896460	1324	4.67	9730	9820	9730	12760	6880	9820	9740.53	6.46	-172	10166	9992	9876	9702	9586	9935	9645	74	2940	500	7070	10	1	14765856	1450	3.02	0.46	12	0.01	3252.00	21542.00	23300	20231106	-57.85	9560	20241023	2.72	18550	-47.06	20240102	9560	2.72	20241023	23300	-57.85	20231106	9560	2.72	20241023	3.87	N	298540	500	73 억	953645	N	N	17	N	N
33	20241025	161152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	-90	5	-0.91	274440300	27977	78.68	10050	10050	9760	12880	6940	9910	9809.47	6.47	-2463	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1450	3.02	0.46	12	0.19	3252.00	21542.00	23300	20231106	-57.85	9560	20241023	2.72	18550	-47.06	20240102	9560	2.72	20241023	23300	-57.85	20231106	9560	2.72	20241023	3.91	N	298540	500	73 억	955729	N	N	17	N	N
34	20241025	151156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	-80	5	-0.81	249838320	25472	71.64	10050	10050	9760	12880	6940	9910	9808.35	6.47	-2155	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1451	3.02	0.46	12	0.17	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
35	20241025	141153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9800	-110	5	-1.11	177287980	18065	50.81	10050	10050	9760	12880	6940	9910	9813.89	6.47	-1705	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1447	3.01	0.45	12	0.12	3252.00	21542.00	23300	20231106	-57.94	9560	20241023	2.51	18550	-47.17	20240102	9560	2.51	20241023	23300	-57.94	20231106	9560	2.51	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
36	20241025	131153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9800	-110	5	-1.11	131581160	13397	37.68	10050	10050	9760	12880	6940	9910	9821.69	6.47	-3034	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1447	3.01	0.45	12	0.09	3252.00	21542.00	23300	20231106	-57.94	9560	20241023	2.51	18550	-47.17	20240102	9560	2.51	20241023	23300	-57.94	20231106	9560	2.51	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
37	20241025	121158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	-80	5	-0.81	106895990	10884	30.61	10050	10050	9760	12880	6940	9910	9821.39	6.47	-3612	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1451	3.02	0.46	12	0.07	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
38	20241025	111151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9830	-80	5	-0.81	97917870	9972	28.05	10050	10050	9760	12880	6940	9910	9819.28	6.47	-3925	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1451	3.02	0.46	12	0.07	3252.00	21542.00	23300	20231106	-57.81	9560	20241023	2.82	18550	-47.01	20240102	9560	2.82	20241023	23300	-57.81	20231106	9560	2.82	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
39	20241025	101152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	-120	5	-1.21	66244980	6735	18.94	10050	10050	9790	12880	6940	9910	9835.93	6.47	-3867	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1446	3.01	0.45	12	0.05	3252.00	21542.00	23300	20231106	-57.98	9560	20241023	2.41	18550	-47.22	20240102	9560	2.41	20241023	23300	-57.98	20231106	9560	2.41	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
40	20241025	091156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	0	3	0.00	7235400	725	2.04	10050	10050	9910	12880	6940	9910	9979.86	6.47	-616	10223	10066	9933	9776	9643	10000	9710	74	2970	500	7130	10	1	14765856	1463	3.05	0.46	12	0.00	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	23300	-57.47	20231106	9560	3.66	20241023	3.91	N	298540	500	73 억	955729	N	N	0	N	N
41	20241024	161130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	-180	5	-1.78	348535170	35244	53.02	10090	10090	9800	13110	7070	10090	9889.15	6.53	-8897	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1463	3.05	0.46	12	0.24	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	23300	-57.47	20231106	9560	3.66	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
42	20241024	151142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9840	-250	5	-2.48	324144160	32778	49.31	10090	10090	9830	13110	7070	10090	9889.08	6.53	-7527	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1453	3.03	0.46	12	0.22	3252.00	21542.00	23300	20231106	-57.77	9560	20241023	2.93	18550	-46.95	20240102	9560	2.93	20241023	23300	-57.77	20231106	9560	2.93	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
43	20241024	141127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9850	-240	5	-2.38	277922800	28083	42.25	10090	10090	9850	13110	7070	10090	9896.48	6.53	-6261	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1454	3.03	0.46	12	0.19	3252.00	21542.00	23300	20231106	-57.73	9560	20241023	3.03	18550	-46.90	20240102	9560	3.03	20241023	23300	-57.73	20231106	9560	3.03	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
44	20241024	131139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9860	-230	5	-2.28	258585850	26123	39.30	10090	10090	9850	13110	7070	10090	9898.78	6.53	-6105	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1456	3.03	0.46	12	0.18	3252.00	21542.00	23300	20231106	-57.68	9560	20241023	3.14	18550	-46.85	20240102	9560	3.14	20241023	23300	-57.68	20231106	9560	3.14	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
45	20241024	121135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9880	-210	5	-2.08	236396310	23872	35.91	10090	10090	9850	13110	7070	10090	9902.66	6.53	-5791	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1459	3.04	0.46	12	0.16	3252.00	21542.00	23300	20231106	-57.60	9560	20241023	3.35	18550	-46.74	20240102	9560	3.35	20241023	23300	-57.60	20231106	9560	3.35	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
46	20241024	111132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9860	-230	5	-2.28	221368910	22348	33.62	10090	10090	9850	13110	7070	10090	9905.54	6.53	-5549	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1456	3.03	0.46	12	0.15	3252.00	21542.00	23300	20231106	-57.68	9560	20241023	3.14	18550	-46.85	20240102	9560	3.14	20241023	23300	-57.68	20231106	9560	3.14	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
47	20241024	101032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9910	-180	5	-1.78	117510140	11833	17.80	10090	10090	9850	13110	7070	10090	9930.71	6.53	-3238	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1463	3.05	0.46	12	0.08	3252.00	21542.00	23300	20231106	-57.47	9560	20241023	3.66	18550	-46.58	20240102	9560	3.66	20241023	23300	-57.47	20231106	9560	3.66	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
48	20241024	091206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9930	-160	5	-1.59	52545590	5276	7.94	10090	10090	9850	13110	7070	10090	9959.36	6.53	-1859	10510	10300	9930	9720	9350	10405	9825	74	3020	500	7260	10	1	14765856	1466	3.05	0.46	12	0.04	3252.00	21542.00	23300	20231106	-57.38	9560	20241023	3.87	18550	-46.47	20240102	9560	3.87	20241023	23300	-57.38	20231106	9560	3.87	20241023	3.87	N	298540	500	73 억	963774	N	N	0	N	N
49	20241023	161137	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10090	330	2	3.38	653457090	66469	86.68	9850	10140	9560	12680	6840	9760	9827.29	6.46	7780	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1490	3.10	0.47	12	0.45	3252.00	21542.00	23300	20231106	-56.70	9560	20241023	5.54	18550	-45.61	20240102	9560	5.54	20241023	23300	-56.70	20231106	9560	5.54	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
50	20241023	151200	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10130	370	2	3.79	555508500	56761	74.02	9850	10130	9560	12680	6840	9760	9786.80	6.46	10409	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1496	3.12	0.47	12	0.38	3252.00	21542.00	23300	20231106	-56.52	9560	20241023	5.96	18550	-45.39	20240102	9560	5.96	20241023	23300	-56.52	20231106	9560	5.96	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
51	20241023	141208	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10030	270	2	2.77	472638880	48501	63.25	9850	10040	9560	12680	6840	9760	9744.93	6.46	10773	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1481	3.08	0.47	12	0.33	3252.00	21542.00	23300	20231106	-56.95	9560	20241023	4.92	18550	-45.93	20240102	9560	4.92	20241023	23300	-56.95	20231106	9560	4.92	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
52	20241023	131148	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9770	10	2	0.10	366025860	37761	49.24	9850	9850	9560	12680	6840	9760	9693.22	6.46	7050	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1443	3.00	0.45	12	0.26	3252.00	21542.00	23300	20231106	-58.07	9560	20241023	2.20	18550	-47.33	20240102	9560	2.20	20241023	23300	-58.07	20231106	9560	2.20	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
53	20241023	121143	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9780	20	2	0.20	329293910	34006	44.34	9850	9850	9560	12680	6840	9760	9683.41	6.46	6369	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1444	3.01	0.45	12	0.23	3252.00	21542.00	23300	20231106	-58.03	9560	20241023	2.30	18550	-47.28	20240102	9560	2.30	20241023	23300	-58.03	20231106	9560	2.30	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
54	20241023	111137	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9680	-80	5	-0.82	290771420	30045	39.18	9850	9850	9560	12680	6840	9760	9677.86	6.46	5056	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1429	2.98	0.45	12	0.20	3252.00	21542.00	23300	20231106	-58.45	9560	20241023	1.26	18550	-47.82	20240102	9560	1.26	20241023	23300	-58.45	20231106	9560	1.26	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
55	20241023	101141	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9730	-30	5	-0.31	192013210	19836	25.87	9850	9850	9560	12680	6840	9760	9680.04	6.46	-523	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1437	2.99	0.45	12	0.13	3252.00	21542.00	23300	20231106	-58.24	9560	20241023	1.78	18550	-47.55	20240102	9560	1.78	20241023	23300	-58.24	20231106	9560	1.78	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
56	20241023	091143	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9750	-10	5	-0.10	18022130	1839	2.40	9850	9850	9750	12680	6840	9760	9799.96	6.46	-891	10613	10186	9973	9546	9333	10080	9440	74	2920	500	7020	10	1	14765856	1440	3.00	0.45	12	0.01	3252.00	21542.00	23300	20231106	-58.15	9750	20241023	0.00	18550	-47.44	20240102	9750	0.00	20241023	23300	-58.15	20231106	9750	0.00	20241023	3.89	N	298540	500	73 억	954081	N	N	0	N	N
57	20241022	161128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9760	-320	5	-3.17	757846430	76667	293.13	9990	10400	9760	13100	7060	10080	9885.08	6.60	-18611	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1441	3.00	0.45	12	0.52	3252.00	21542.00	23300	20231106	-58.11	9760	20241022	0.00	18550	-47.39	20240102	9760	0.00	20241022	23300	-58.11	20231106	9760	0.00	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
58	20241022	151142	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9790	-290	5	-2.88	726918760	73502	281.02	9990	10400	9790	13100	7060	10080	9889.65	6.60	-17190	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1446	3.01	0.45	12	0.50	3252.00	21542.00	23300	20231106	-57.98	9790	20241022	0.00	18550	-47.22	20240102	9790	0.00	20241022	23300	-57.98	20231106	9790	0.00	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
59	20241022	141141	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9850	-230	5	-2.28	608808920	61464	235.00	9990	10400	9800	13100	7060	10080	9904.99	6.60	-12445	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1454	3.03	0.46	12	0.42	3252.00	21542.00	23300	20231106	-57.73	9800	20241022	0.51	18550	-46.90	20240102	9800	0.51	20241022	23300	-57.73	20231106	9800	0.51	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
60	20241022	131143	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9830	-250	5	-2.48	553393050	55848	213.53	9990	10400	9800	13100	7060	10080	9908.76	6.60	-8292	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1451	3.02	0.46	12	0.38	3252.00	21542.00	23300	20231106	-57.81	9800	20241022	0.31	18550	-47.01	20240102	9800	0.31	20241022	23300	-57.81	20231106	9800	0.31	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
61	20241022	121138	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9890	-190	5	-1.88	378034720	38024	145.38	9990	10400	9870	13100	7060	10080	9941.82	6.60	-5655	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1460	3.04	0.46	12	0.26	3252.00	21542.00	23300	20231106	-57.55	9870	20241022	0.20	18550	-46.68	20240102	9870	0.20	20241022	23300	-57.55	20231106	9870	0.20	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
62	20241022	111134	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9920	-160	5	-1.59	325005130	32673	124.92	9990	10400	9870	13100	7060	10080	9947.00	6.60	-4883	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1465	3.05	0.46	12	0.22	3252.00	21542.00	23300	20231106	-57.42	9870	20241022	0.51	18550	-46.52	20240102	9870	0.51	20241022	23300	-57.42	20231106	9870	0.51	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
63	20241022	101137	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9910	-170	5	-1.69	189775100	19029	72.75	9990	10400	9870	13100	7060	10080	9972.66	6.60	-5790	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1463	3.05	0.46	12	0.13	3252.00	21542.00	23300	20231106	-57.47	9870	20241022	0.41	18550	-46.58	20240102	9870	0.41	20241022	23300	-57.47	20231106	9870	0.41	20241022	3.92	N	298540	500	73 억	974519	N	N	0	N	N
64	20241022	091135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10000	-80	5	-0.79	30587790	3061	11.70	9990	10050	9960	13100	7060	10080	9991.30	6.60	-2353	10253	10166	10053	9966	9853	10180	9980	74	3020	500	7250	10	1	14765856	1477	3.08	0.46	12	0.02	3252.00	21542.00	23300	20231106	-57.08	9940	20241018	0.60	18550	-46.09	20240102	9940	0.60	20241018	23300	-57.08	20231106	9940	0.60	20241018	3.92	N	298540	500	73 억	974519	N	N	0	N	N
65	20241021	161123	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10080	-10	5	-0.10	262596660	26139	35.68	10080	10140	9940	13110	7070	10090	10046.09	6.60	-4023	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1488	3.10	0.47	12	0.18	3252.00	21542.00	23300	20231106	-56.74	9940	20241021	1.41	18550	-45.66	20240102	9940	1.41	20241021	23300	-56.74	20231106	9940	1.41	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
66	20241021	151131	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10030	-60	5	-0.59	234935560	23390	31.93	10080	10140	9940	13110	7070	10090	10044.27	6.60	-3227	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1481	3.08	0.47	12	0.16	3252.00	21542.00	23300	20231106	-56.95	9940	20241021	0.91	18550	-45.93	20240102	9940	0.91	20241021	23300	-56.95	20231106	9940	0.91	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
67	20241021	141135	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10020	-70	5	-0.69	203541660	20259	27.65	10080	10140	9940	13110	7070	10090	10046.97	6.60	-3005	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1480	3.08	0.47	12	0.14	3252.00	21542.00	23300	20231106	-57.00	9940	20241021	0.80	18550	-45.98	20240102	9940	0.80	20241021	23300	-57.00	20231106	9940	0.80	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
68	20241021	131131	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10040	-50	5	-0.50	190650160	18972	25.90	10080	10140	9940	13110	7070	10090	10049.03	6.60	-3355	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1482	3.09	0.47	12	0.13	3252.00	21542.00	23300	20231106	-56.91	9940	20241021	1.01	18550	-45.88	20240102	9940	1.01	20241021	23300	-56.91	20231106	9940	1.01	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
69	20241021	121130	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10070	-20	5	-0.20	175447500	17456	23.83	10080	10140	9940	13110	7070	10090	10050.84	6.60	-3768	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1487	3.10	0.47	12	0.12	3252.00	21542.00	23300	20231106	-56.78	9940	20241021	1.31	18550	-45.71	20240102	9940	1.31	20241021	23300	-56.78	20231106	9940	1.31	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
70	20241021	111124	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10040	-50	5	-0.50	116657530	11601	15.83	10080	10140	9940	13110	7070	10090	10055.82	6.60	-2439	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1482	3.09	0.47	12	0.08	3252.00	21542.00	23300	20231106	-56.91	9940	20241021	1.01	18550	-45.88	20240102	9940	1.01	20241021	23300	-56.91	20231106	9940	1.01	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
71	20241021	101129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10120	30	2	0.30	85057300	8470	11.56	10080	10140	9940	13110	7070	10090	10042.18	6.60	-2763	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1494	3.11	0.47	12	0.06	3252.00	21542.00	23300	20231106	-56.57	9940	20241021	1.81	18550	-45.44	20240102	9940	1.81	20241021	23300	-56.57	20231106	9940	1.81	20241021	3.86	N	298540	500	73 억	974180	N	N	0	N	N
72	20241021	091127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	-100	5	-0.99	10960360	1095	1.49	10080	10080	9960	13110	7070	10090	10009.46	6.60	-623	10443	10266	10103	9926	9763	10185	9845	74	3020	500	7260	10	1	14765856	1475	3.07	0.46	12	0.01	3252.00	21542.00	23300	20231106	-57.12	9940	20241018	0.50	18550	-46.15	20240102	9940	0.50	20241018	23300	-57.12	20231106	9940	0.50	20241018	3.86	N	298540	500	73 억	974180	N	N	0	N	N
73	20241018	161125	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10090	-110	5	-1.08	728623260	72453	97.87	10280	10280	9940	13260	7140	10200	10056.43	6.69	-14488	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1490	3.10	0.47	12	0.49	3252.00	21542.00	23300	20231106	-56.70	9940	20241018	1.51	18550	-45.61	20240102	9940	1.51	20241018	23300	-56.70	20231106	9940	1.51	20241018	3.88	N	298540	500	73 억	988254	N	N	0	N	N
74	20241018	151153	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10010	-190	5	-1.86	673580040	66993	90.50	10280	10280	9940	13260	7140	10200	10054.48	6.69	-11438	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1478	3.08	0.46	12	0.45	3252.00	21542.00	23300	20231106	-57.04	9940	20241018	0.70	18550	-46.04	20240102	9940	0.70	20241018	23300	-57.04	20231106	9940	0.70	20241018	3.88	N	298540	500	73 억	988254	N	N	0	N	N
75	20241018	141154	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10030	-170	5	-1.67	601430440	59782	80.76	10280	10280	9940	13260	7140	10200	10060.39	6.69	-10523	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1481	3.08	0.47	12	0.40	3252.00	21542.00	23300	20231106	-56.95	9940	20241018	0.91	18550	-45.93	20240102	9940	0.91	20241018	23300	-56.95	20231106	9940	0.91	20241018	3.88	N	298540	500	73 억	988254	N	N	0	N	N
76	20241018	131138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10050	-150	5	-1.47	366308200	36253	48.97	10280	10280	10010	13260	7140	10200	10104.22	6.69	-7749	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1484	3.09	0.47	12	0.25	3252.00	21542.00	23300	20231106	-56.87	10000	20240805	0.50	18550	-45.82	20240102	10000	0.50	20240805	23300	-56.87	20231106	10000	0.50	20240805	3.88	N	298540	500	73 억	988254	N	N	0	N	N
77	20241018	121152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10110	-90	5	-0.88	235158840	23206	31.35	10280	10280	10080	13260	7140	10200	10133.54	6.69	-3515	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1493	3.11	0.47	12	0.16	3252.00	21542.00	23300	20231106	-56.61	10000	20240805	1.10	18550	-45.50	20240102	10000	1.10	20240805	23300	-56.61	20231106	10000	1.10	20240805	3.88	N	298540	500	73 억	988254	N	N	0	N	N
78	20241018	111147	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10120	-80	5	-0.78	176860940	17436	23.55	10280	10280	10100	13260	7140	10200	10143.44	6.69	-2148	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1494	3.11	0.47	12	0.12	3252.00	21542.00	23300	20231106	-56.57	10000	20240805	1.20	18550	-45.44	20240102	10000	1.20	20240805	23300	-56.57	20231106	10000	1.20	20240805	3.88	N	298540	500	73 억	988254	N	N	0	N	N
79	20241018	101133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10160	-40	5	-0.39	144285200	14226	19.22	10280	10280	10100	13260	7140	10200	10142.36	6.69	-1475	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1500	3.12	0.47	12	0.10	3252.00	21542.00	23300	20231106	-56.39	10000	20240805	1.60	18550	-45.23	20240102	10000	1.60	20240805	23300	-56.39	20231106	10000	1.60	20240805	3.88	N	298540	500	73 억	988254	N	N	0	N	N
80	20241018	091132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10250	50	2	0.49	7274150	708	0.96	10280	10280	10250	13260	7140	10200	10274.22	6.69	-155	10933	10566	10383	10016	9833	10475	9925	74	3060	500	7340	10	1	14765856	1514	3.15	0.48	12	0.00	3252.00	21542.00	23300	20231106	-56.01	10000	20240805	2.50	18550	-44.74	20240102	10000	2.50	20240805	23300	-56.01	20231106	10000	2.50	20240805	3.88	N	298540	500	73 억	988254	N	N	0	N	N
81	20241017	161129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10200	-500	5	-4.67	763862540	73724	281.60	10690	10750	10200	13910	7490	10700	10362.79	6.39	-35870	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1506	3.14	0.47	12	0.50	3252.00	21542.00	23300	20231106	-56.22	10000	20240805	2.00	18550	-45.01	20240102	10000	2.00	20240805	23300	-56.22	20231106	10000	2.00	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
82	20241017	151132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10280	-420	5	-3.93	632808450	60908	232.65	10690	10750	10270	13910	7490	10700	10389.58	6.39	-31995	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1518	3.16	0.48	12	0.41	3252.00	21542.00	23300	20231106	-55.88	10000	20240805	2.80	18550	-44.58	20240102	10000	2.80	20240805	23300	-55.88	20231106	10000	2.80	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
83	20241017	141136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	-400	5	-3.74	461955810	44319	169.29	10690	10750	10290	13910	7490	10700	10423.43	6.39	-24238	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1521	3.17	0.48	12	0.30	3252.00	21542.00	23300	20231106	-55.79	10000	20240805	3.00	18550	-44.47	20240102	10000	3.00	20240805	23300	-55.79	20231106	10000	3.00	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
84	20241017	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10320	-380	5	-3.55	328467160	31385	119.88	10690	10750	10310	13910	7490	10700	10465.74	6.39	-18437	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1524	3.17	0.48	12	0.21	3252.00	21542.00	23300	20231106	-55.71	10000	20240805	3.20	18550	-44.37	20240102	10000	3.20	20240805	23300	-55.71	20231106	10000	3.20	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
85	20241017	121137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10430	-270	5	-2.52	196692840	18706	71.45	10690	10750	10420	13910	7490	10700	10514.96	6.39	-10514	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1540	3.21	0.48	12	0.13	3252.00	21542.00	23300	20231106	-55.24	10000	20240805	4.30	18550	-43.77	20240102	10000	4.30	20240805	23300	-55.24	20231106	10000	4.30	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
86	20241017	111135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10450	-250	5	-2.34	152168730	14441	55.16	10690	10750	10420	13910	7490	10700	10537.27	6.39	-8845	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1543	3.21	0.49	12	0.10	3252.00	21542.00	23300	20231106	-55.15	10000	20240805	4.50	18550	-43.67	20240102	10000	4.50	20240805	23300	-55.15	20231106	10000	4.50	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
87	20241017	101132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10540	-160	5	-1.50	87024710	8236	31.46	10690	10750	10520	13910	7490	10700	10566.38	6.39	-5268	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1556	3.24	0.49	12	0.06	3252.00	21542.00	23300	20231106	-54.76	10000	20240805	5.40	18550	-43.18	20240102	10000	5.40	20240805	23300	-54.76	20231106	10000	5.40	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
88	20241017	091124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	30	2	0.28	2737100	256	0.98	10690	10750	10610	13910	7490	10700	10691.80	6.39	-145	10966	10832	10696	10562	10426	10900	10630	74	3210	500	7700	10	1	14765856	1584	3.30	0.50	12	0.00	3252.00	21542.00	23300	20231106	-53.95	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	23300	-53.95	20231106	10000	7.30	20240805	3.94	N	298540	500	73 억	943547	N	N	2	N	N
89	20241016	161119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10700	-20	5	-0.19	279988010	26179	34.35	10620	10830	10560	13930	7510	10720	10695.14	6.39	397	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1580	3.29	0.50	12	0.18	3252.00	21542.00	23300	20231106	-54.08	10000	20240805	7.00	18550	-42.32	20240102	10000	7.00	20240805	23300	-54.08	20231106	10000	7.00	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
90	20241016	151126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10660	-60	5	-0.56	270043430	25249	33.13	10620	10830	10560	13930	7510	10720	10695.21	6.39	893	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1574	3.28	0.49	12	0.17	3252.00	21542.00	23300	20231106	-54.25	10000	20240805	6.60	18550	-42.53	20240102	10000	6.60	20240805	23300	-54.25	20231106	10000	6.60	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
91	20241016	141127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10690	-30	5	-0.28	253415570	23692	31.09	10620	10830	10560	13930	7510	10720	10696.25	6.39	670	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1578	3.29	0.50	12	0.16	3252.00	21542.00	23300	20231106	-54.12	10000	20240805	6.90	18550	-42.37	20240102	10000	6.90	20240805	23300	-54.12	20231106	10000	6.90	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
92	20241016	131122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10680	-40	5	-0.37	227406780	21257	27.89	10620	10830	10560	13930	7510	10720	10697.97	6.39	-45	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1577	3.28	0.50	12	0.14	3252.00	21542.00	23300	20231106	-54.16	10000	20240805	6.80	18550	-42.43	20240102	10000	6.80	20240805	23300	-54.16	20231106	10000	6.80	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
93	20241016	121121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	10	2	0.09	178305710	16671	21.87	10620	10830	10560	13930	7510	10720	10695.56	6.39	-1038	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1584	3.30	0.50	12	0.11	3252.00	21542.00	23300	20231106	-53.95	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	23300	-53.95	20231106	10000	7.30	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
94	20241016	111120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	10	2	0.09	143737830	13442	17.64	10620	10830	10560	13930	7510	10720	10693.19	6.39	-856	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1584	3.30	0.50	12	0.09	3252.00	21542.00	23300	20231106	-53.95	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	23300	-53.95	20231106	10000	7.30	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
95	20241016	101119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10760	40	2	0.37	111242820	10424	13.68	10620	10800	10560	13930	7510	10720	10671.80	6.39	-115	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1589	3.31	0.50	12	0.07	3252.00	21542.00	23300	20231106	-53.82	10000	20240805	7.60	18550	-41.99	20240102	10000	7.60	20240805	23300	-53.82	20231106	10000	7.60	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
96	20241016	091123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10630	-90	5	-0.84	15399040	1453	1.91	10620	10660	10560	13930	7510	10720	10598.10	6.39	410	11146	10932	10526	10312	9906	11040	10420	74	3210	500	7710	10	1	14765856	1570	3.27	0.49	12	0.01	3252.00	21542.00	23300	20231106	-54.38	10000	20240805	6.30	18550	-42.70	20240102	10000	6.30	20240805	23300	-54.38	20231106	10000	6.30	20240805	4.00	N	298540	500	73 억	943262	N	N	2	N	N
97	20241015	161115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10720	400	2	3.88	792786300	76185	192.39	10270	10740	10120	13410	7230	10320	10406.05	6.30	11201	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1583	3.30	0.50	12	0.52	3252.00	21542.00	23300	20231106	-53.99	10000	20240805	7.20	18550	-42.21	20240102	10000	7.20	20240805	23300	-53.99	20231106	10000	7.20	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
98	20241015	151123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10680	360	2	3.49	763956440	73494	185.60	10270	10720	10120	13410	7230	10320	10394.81	6.30	10998	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1577	3.28	0.50	12	0.50	3252.00	21542.00	23300	20231106	-54.16	10000	20240805	6.80	18550	-42.43	20240102	10000	6.80	20240805	23300	-54.16	20231106	10000	6.80	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
99	20241015	141124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	280	2	2.71	675224360	65162	164.55	10270	10660	10120	13410	7230	10320	10362.24	6.30	8197	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1565	3.26	0.49	12	0.44	3252.00	21542.00	23300	20231106	-54.51	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	23300	-54.51	20231106	10000	6.00	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
100	20241015	131121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10500	180	2	1.74	547097070	53053	133.98	10270	10630	10120	13410	7230	10320	10312.27	6.30	4086	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1550	3.23	0.49	12	0.36	3252.00	21542.00	23300	20231106	-54.94	10000	20240805	5.00	18550	-43.40	20240102	10000	5.00	20240805	23300	-54.94	20231106	10000	5.00	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
101	20241015	121123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10560	240	2	2.33	470164030	45761	115.56	10270	10600	10120	13410	7230	10320	10274.34	6.30	2392	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1559	3.25	0.49	12	0.31	3252.00	21542.00	23300	20231106	-54.68	10000	20240805	5.60	18550	-43.07	20240102	10000	5.60	20240805	23300	-54.68	20231106	10000	5.60	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
102	20241015	111128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10240	-80	5	-0.78	327440440	32073	80.99	10270	10390	10120	13410	7230	10320	10209.22	6.30	-3068	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1512	3.15	0.48	12	0.22	3252.00	21542.00	23300	20231106	-56.05	10000	20240805	2.40	18550	-44.80	20240102	10000	2.40	20240805	23300	-56.05	20231106	10000	2.40	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
103	20241015	101125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10150	-170	5	-1.65	218823070	21394	54.03	10270	10390	10150	13410	7230	10320	10228.24	6.30	-1263	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1499	3.12	0.47	12	0.14	3252.00	21542.00	23300	20231106	-56.44	10000	20240805	1.50	18550	-45.28	20240102	10000	1.50	20240805	23300	-56.44	20231106	10000	1.50	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
104	20241015	091120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10320	0	3	0.00	26083850	2532	6.39	10270	10390	10270	13410	7230	10320	10301.68	6.30	144	10533	10426	10323	10216	10113	10375	10165	74	3090	500	7430	10	1	14765856	1524	3.17	0.48	12	0.02	3252.00	21542.00	23300	20231106	-55.71	10000	20240805	3.20	18550	-44.37	20240102	10000	3.20	20240805	23300	-55.71	20231106	10000	3.20	20240805	3.92	N	298540	500	73 억	929899	N	N	2	N	N
105	20241014	161053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10320	-110	5	-1.05	406822240	39499	50.19	10400	10430	10220	13550	7310	10430	10299.51	6.22	3617	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1524	3.17	0.48	12	0.27	3252.00	21542.00	23300	20231106	-55.71	10000	20240805	3.20	18550	-44.37	20240102	10000	3.20	20240805	23300	-55.71	20231106	10000	3.20	20240805	3.84	N	298540	500	73 억	917760	N	N	2	N	N
106	20241014	151107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10370	-60	5	-0.58	390733410	37942	48.21	10400	10430	10220	13550	7310	10430	10298.18	6.22	3285	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1531	3.19	0.48	12	0.26	3252.00	21542.00	23300	20231106	-55.49	10000	20240805	3.70	18550	-44.10	20240102	10000	3.70	20240805	23300	-55.49	20231106	10000	3.70	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
107	20241014	141106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10330	-100	5	-0.96	361404980	35109	44.61	10400	10430	10220	13550	7310	10430	10293.80	6.22	2420	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1525	3.18	0.48	12	0.24	3252.00	21542.00	23300	20231106	-55.67	10000	20240805	3.30	18550	-44.31	20240102	10000	3.30	20240805	23300	-55.67	20231106	10000	3.30	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
108	20241014	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10340	-90	5	-0.86	347539940	33767	42.91	10400	10430	10220	13550	7310	10430	10292.30	6.22	2238	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1527	3.18	0.48	12	0.23	3252.00	21542.00	23300	20231106	-55.62	10000	20240805	3.40	18550	-44.26	20240102	10000	3.40	20240805	23300	-55.62	20231106	10000	3.40	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
109	20241014	121057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10300	-130	5	-1.25	320412010	31140	39.57	10400	10430	10220	13550	7310	10430	10289.40	6.22	1448	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1521	3.17	0.48	12	0.21	3252.00	21542.00	23300	20231106	-55.79	10000	20240805	3.00	18550	-44.47	20240102	10000	3.00	20240805	23300	-55.79	20231106	10000	3.00	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
110	20241014	111055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10270	-160	5	-1.53	266106440	25854	32.85	10400	10430	10220	13550	7310	10430	10292.66	6.22	925	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1516	3.16	0.48	12	0.18	3252.00	21542.00	23300	20231106	-55.92	10000	20240805	2.70	18550	-44.64	20240102	10000	2.70	20240805	23300	-55.92	20231106	10000	2.70	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
111	20241014	101058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10390	-40	5	-0.38	186377280	18105	23.01	10400	10430	10220	13550	7310	10430	10294.24	6.22	-6	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1534	3.19	0.48	12	0.12	3252.00	21542.00	23300	20231106	-55.41	10000	20240805	3.90	18550	-43.99	20240102	10000	3.90	20240805	23300	-55.41	20231106	10000	3.90	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
112	20241014	091100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10350	-80	5	-0.77	33672010	3247	4.13	10400	10430	10330	13550	7310	10430	10370.19	6.22	-1035	10910	10670	10510	10270	10110	10590	10190	74	3120	500	7500	10	1	14765856	1528	3.18	0.48	12	0.02	3252.00	21542.00	23300	20231106	-55.58	10000	20240805	3.50	18550	-44.20	20240102	10000	3.50	20240805	23300	-55.58	20231106	10000	3.50	20240805	3.84	N	298540	500	73 억	917760	N	N	0	N	N
113	20241011	161040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10430	-390	5	-3.60	822247760	78495	170.15	10750	10750	10350	14060	7580	10820	10475.16	6.46	-36038	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1540	3.21	0.48	12	0.53	3252.00	21542.00	23350	20230927	-55.33	10000	20240805	4.30	18550	-43.77	20240102	10000	4.30	20240805	23300	-55.24	20231106	10000	4.30	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
114	20241011	151054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	-440	5	-4.07	637031130	60699	131.57	10750	10750	10350	14060	7580	10820	10494.92	6.46	-29108	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1533	3.19	0.48	12	0.41	3252.00	21542.00	23350	20230927	-55.55	10000	20240805	3.80	18550	-44.04	20240102	10000	3.80	20240805	23300	-55.45	20231106	10000	3.80	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
115	20241011	141057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	-440	5	-4.07	524789960	49884	108.13	10750	10750	10370	14060	7580	10820	10520.21	6.46	-23552	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1533	3.19	0.48	12	0.34	3252.00	21542.00	23350	20230927	-55.55	10000	20240805	3.80	18550	-44.04	20240102	10000	3.80	20240805	23300	-55.45	20231106	10000	3.80	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
116	20241011	131057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-340	5	-3.14	402366000	38141	82.68	10750	10750	10480	14060	7580	10820	10549.43	6.46	-17376	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1547	3.22	0.49	12	0.26	3252.00	21542.00	23350	20230927	-55.12	10000	20240805	4.80	18550	-43.50	20240102	10000	4.80	20240805	23300	-55.02	20231106	10000	4.80	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
117	20241011	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10520	-300	5	-2.77	323334940	30618	66.37	10750	10750	10510	14060	7580	10820	10560.29	6.46	-13914	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1553	3.23	0.49	12	0.21	3252.00	21542.00	23350	20230927	-54.95	10000	20240805	5.20	18550	-43.29	20240102	10000	5.20	20240805	23300	-54.85	20231106	10000	5.20	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
118	20241011	111052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10520	-300	5	-2.77	286609910	27127	58.80	10750	10750	10510	14060	7580	10820	10565.48	6.46	-12145	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1553	3.23	0.49	12	0.18	3252.00	21542.00	23350	20230927	-54.95	10000	20240805	5.20	18550	-43.29	20240102	10000	5.20	20240805	23300	-54.85	20231106	10000	5.20	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
119	20241011	101101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	-270	5	-2.50	208379950	19696	42.69	10750	10750	10510	14060	7580	10820	10579.81	6.46	-8887	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1558	3.24	0.49	12	0.13	3252.00	21542.00	23350	20230927	-54.82	10000	20240805	5.50	18550	-43.13	20240102	10000	5.50	20240805	23300	-54.72	20231106	10000	5.50	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
120	20241011	091056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10610	-210	5	-1.94	23217530	2184	4.73	10750	10750	10580	14060	7580	10820	10630.74	6.46	-1296	11393	11106	10863	10576	10333	10985	10455	74	3240	500	7790	10	1	14765856	1567	3.26	0.49	12	0.01	3252.00	21542.00	23350	20230927	-54.56	10000	20240805	6.10	18550	-42.80	20240102	10000	6.10	20240805	23300	-54.46	20231106	10000	6.10	20240805	3.81	N	298540	500	73 억	953604	N	N	0	N	N
121	20241010	161119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10820	-180	5	-1.64	497538280	46113	145.57	11110	11150	10620	14300	7700	11000	10789.54	6.50	-6358	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1598	3.33	0.50	12	0.31	3252.00	21542.00	24450	20230926	-55.75	10000	20240805	8.20	18550	-41.67	20240102	10000	8.20	20240805	23300	-53.56	20231106	10000	8.20	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
122	20241010	151137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10640	-360	5	-3.27	417730770	38693	122.14	11110	11150	10620	14300	7700	11000	10796.03	6.50	-2640	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1571	3.27	0.49	12	0.26	3252.00	21542.00	24450	20230926	-56.48	10000	20240805	6.40	18550	-42.64	20240102	10000	6.40	20240805	23300	-54.33	20231106	10000	6.40	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
123	20241010	141130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10790	-210	5	-1.91	251420420	23157	73.10	11110	11150	10790	14300	7700	11000	10857.21	6.50	-2112	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1593	3.32	0.50	12	0.16	3252.00	21542.00	24450	20230926	-55.87	10000	20240805	7.90	18550	-41.83	20240102	10000	7.90	20240805	23300	-53.69	20231106	10000	7.90	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
124	20241010	131127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10890	-110	5	-1.00	123512800	11348	35.82	11110	11150	10800	14300	7700	11000	10884.10	6.50	-2364	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1608	3.35	0.51	12	0.08	3252.00	21542.00	24450	20230926	-55.46	10000	20240805	8.90	18550	-41.29	20240102	10000	8.90	20240805	23300	-53.26	20231106	10000	8.90	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
125	20241010	121127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10900	-100	5	-0.91	108040120	9927	31.34	11110	11150	10800	14300	7700	11000	10883.46	6.50	-2195	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1609	3.35	0.51	12	0.07	3252.00	21542.00	24450	20230926	-55.42	10000	20240805	9.00	18550	-41.24	20240102	10000	9.00	20240805	23300	-53.22	20231106	10000	9.00	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
126	20241010	111125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10940	-60	5	-0.55	102612270	9431	29.77	11110	11150	10800	14300	7700	11000	10880.32	6.50	-1898	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1615	3.36	0.51	12	0.06	3252.00	21542.00	24450	20230926	-55.26	10000	20240805	9.40	18550	-41.02	20240102	10000	9.40	20240805	23300	-53.05	20231106	10000	9.40	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
127	20241010	101125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10900	-100	5	-0.91	90022300	8275	26.12	11110	11150	10800	14300	7700	11000	10878.83	6.50	-2106	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1609	3.35	0.51	12	0.06	3252.00	21542.00	24450	20230926	-55.42	10000	20240805	9.00	18550	-41.24	20240102	10000	9.00	20240805	23300	-53.22	20231106	10000	9.00	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
128	20241010	091129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10890	-110	5	-1.00	13985440	1276	4.03	11110	11150	10860	14300	7700	11000	10960.38	6.50	-871	11360	11180	11010	10830	10660	11095	10745	74	3300	500	7920	10	1	14765856	1608	3.35	0.51	12	0.01	3252.00	21542.00	24450	20230926	-55.46	10000	20240805	8.90	18550	-41.29	20240102	10000	8.90	20240805	23300	-53.26	20231106	10000	8.90	20240805	3.81	N	298540	500	73 억	959773	N	N	0	N	N
129	20241008	161116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11000	-180	5	-1.61	347774220	31678	176.48	11180	11190	10840	14530	7830	11180	10978.41	6.61	-16504	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1624	3.38	0.51	12	0.21	3252.00	21542.00	24950	20230925	-55.91	10000	20240805	10.00	18550	-40.70	20240102	10000	10.00	20240805	23300	-52.79	20231106	10000	10.00	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
130	20241008	151127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10910	-270	5	-2.42	300708240	27388	152.58	11180	11190	10840	14530	7830	11180	10979.56	6.61	-13961	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1611	3.35	0.51	12	0.19	3252.00	21542.00	24950	20230925	-56.27	10000	20240805	9.10	18550	-41.19	20240102	10000	9.10	20240805	23300	-53.18	20231106	10000	9.10	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
131	20241008	141122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10930	-250	5	-2.24	177130270	16043	89.38	11180	11190	10920	14530	7830	11180	11040.97	6.61	-7067	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1614	3.36	0.51	12	0.11	3252.00	21542.00	24950	20230925	-56.19	10000	20240805	9.30	18550	-41.08	20240102	10000	9.30	20240805	23300	-53.09	20231106	10000	9.30	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
132	20241008	131120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11030	-150	5	-1.34	137273930	12411	69.14	11180	11190	11000	14530	7830	11180	11060.67	6.61	-4657	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1629	3.39	0.51	12	0.08	3252.00	21542.00	24950	20230925	-55.79	10000	20240805	10.30	18550	-40.54	20240102	10000	10.30	20240805	23300	-52.66	20231106	10000	10.30	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
133	20241008	121122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11040	-140	5	-1.25	84481010	7626	42.48	11180	11190	11040	14530	7830	11180	11078.02	6.61	-3794	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1630	3.39	0.51	12	0.05	3252.00	21542.00	24950	20230925	-55.75	10000	20240805	10.40	18550	-40.49	20240102	10000	10.40	20240805	23300	-52.62	20231106	10000	10.40	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
134	20241008	111120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11070	-110	5	-0.98	66208350	5974	33.28	11180	11190	11040	14530	7830	11180	11082.75	6.61	-2392	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1635	3.40	0.51	12	0.04	3252.00	21542.00	24950	20230925	-55.63	10000	20240805	10.70	18550	-40.32	20240102	10000	10.70	20240805	23300	-52.49	20231106	10000	10.70	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
135	20241008	101121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11060	-120	5	-1.07	28436290	2559	14.26	11180	11190	11050	14530	7830	11180	11112.27	6.61	-983	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1633	3.40	0.51	12	0.02	3252.00	21542.00	24950	20230925	-55.67	10000	20240805	10.60	18550	-40.38	20240102	10000	10.60	20240805	23300	-52.53	20231106	10000	10.60	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
136	20241008	091123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11160	-20	5	-0.18	5228990	468	2.61	11180	11190	11150	14530	7830	11180	11173.06	6.61	-103	11473	11326	11223	11076	10973	11400	11150	74	3350	500	8040	10	1	14765856	1648	3.43	0.52	12	0.00	3252.00	21542.00	24950	20230925	-55.27	10000	20240805	11.60	18550	-39.84	20240102	10000	11.60	20240805	23300	-52.10	20231106	10000	11.60	20240805	3.79	N	298540	500	73 억	976278	N	N	0	N	N
137	20241007	161136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11180	80	2	0.72	202131380	17944	52.96	11150	11370	11120	14430	7770	11100	11264.57	6.60	1943	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1651	3.44	0.52	12	0.12	3252.00	21542.00	25000	20230922	-55.28	10000	20240805	11.80	18550	-39.73	20240102	10000	11.80	20240805	23300	-52.02	20231106	10000	11.80	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
138	20241007	151049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11240	140	2	1.26	192519750	17086	50.43	11150	11370	11120	14430	7770	11100	11267.69	6.60	1987	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1660	3.46	0.52	12	0.12	3252.00	21542.00	25000	20230922	-55.04	10000	20240805	12.40	18550	-39.41	20240102	10000	12.40	20240805	23300	-51.76	20231106	10000	12.40	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
139	20241007	141110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11210	110	2	0.99	175580080	15578	45.98	11150	11370	11120	14430	7770	11100	11271.03	6.60	1061	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1655	3.45	0.52	12	0.11	3252.00	21542.00	25000	20230922	-55.16	10000	20240805	12.10	18550	-39.57	20240102	10000	12.10	20240805	23300	-51.89	20231106	10000	12.10	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
140	20241007	131045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11280	180	2	1.62	129883860	11518	33.99	11150	11370	11120	14430	7770	11100	11276.60	6.60	543	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1666	3.47	0.52	12	0.08	3252.00	21542.00	25000	20230922	-54.88	10000	20240805	12.80	18550	-39.19	20240102	10000	12.80	20240805	23300	-51.59	20231106	10000	12.80	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
141	20241007	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11300	200	2	1.80	127051580	11267	33.25	11150	11370	11120	14430	7770	11100	11276.43	6.60	595	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1669	3.47	0.52	12	0.08	3252.00	21542.00	25000	20230922	-54.80	10000	20240805	13.00	18550	-39.08	20240102	10000	13.00	20240805	23300	-51.50	20231106	10000	13.00	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
142	20241007	111029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11280	180	2	1.62	106273960	9424	27.81	11150	11370	11120	14430	7770	11100	11276.95	6.60	420	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1666	3.47	0.52	12	0.06	3252.00	21542.00	25000	20230922	-54.88	10000	20240805	12.80	18550	-39.19	20240102	10000	12.80	20240805	23300	-51.59	20231106	10000	12.80	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
143	20241007	101022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11310	210	2	1.89	81664280	7244	21.38	11150	11370	11120	14430	7770	11100	11273.37	6.60	176	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1670	3.48	0.53	12	0.05	3252.00	21542.00	25000	20230922	-54.76	10000	20240805	13.10	18550	-39.03	20240102	10000	13.10	20240805	23300	-51.46	20231106	10000	13.10	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
144	20241007	091103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11160	60	2	0.54	15278590	1370	4.04	11150	11200	11120	14430	7770	11100	11152.26	6.60	-208	11600	11350	11220	10970	10840	11285	10905	74	3330	500	7990	10	1	14765856	1648	3.43	0.52	12	0.01	3252.00	21542.00	25000	20230922	-55.36	10000	20240805	11.60	18550	-39.84	20240102	10000	11.60	20240805	23300	-52.10	20231106	10000	11.60	20240805	3.80	N	298540	500	73 억	974339	N	N	0	N	N
145	20241004	160953	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11100	-370	5	-3.23	379206930	33675	105.53	11470	11470	11090	14910	8030	11470	11261.26	6.62	-3545	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1639	3.41	0.52	12	0.23	3252.00	21542.00	25200	20230921	-55.95	10000	20240805	11.00	18550	-40.16	20240102	10000	11.00	20240805	23300	-52.36	20231106	10000	11.00	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
146	20241004	151008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11200	-270	5	-2.35	310201730	27487	86.14	11470	11470	11180	14910	8030	11470	11285.40	6.62	-4425	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1654	3.44	0.52	12	0.19	3252.00	21542.00	25200	20230921	-55.56	10000	20240805	12.00	18550	-39.62	20240102	10000	12.00	20240805	23300	-51.93	20231106	10000	12.00	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
147	20241004	140951	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11240	-230	5	-2.01	256137020	22666	71.03	11470	11470	11210	14910	8030	11470	11300.50	6.62	-2933	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1660	3.46	0.52	12	0.15	3252.00	21542.00	25200	20230921	-55.40	10000	20240805	12.40	18550	-39.41	20240102	10000	12.40	20240805	23300	-51.76	20231106	10000	12.40	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
148	20241004	131006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11310	-160	5	-1.39	166348420	14689	46.03	11470	11470	11270	14910	8030	11470	11324.69	6.62	-2150	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1670	3.48	0.53	12	0.10	3252.00	21542.00	25200	20230921	-55.12	10000	20240805	13.10	18550	-39.03	20240102	10000	13.10	20240805	23300	-51.46	20231106	10000	13.10	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
149	20241004	121003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11340	-130	5	-1.13	142275210	12559	39.36	11470	11470	11270	14910	8030	11470	11328.55	6.62	-541	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1674	3.49	0.53	12	0.09	3252.00	21542.00	25200	20230921	-55.00	10000	20240805	13.40	18550	-38.87	20240102	10000	13.40	20240805	23300	-51.33	20231106	10000	13.40	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
150	20241004	110955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11330	-140	5	-1.22	91416390	8062	25.26	11470	11470	11270	14910	8030	11470	11339.17	6.62	-510	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1673	3.48	0.53	12	0.05	3252.00	21542.00	25200	20230921	-55.04	10000	20240805	13.30	18550	-38.92	20240102	10000	13.30	20240805	23300	-51.37	20231106	10000	13.30	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
151	20241004	100959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11390	-80	5	-0.70	54309550	4793	15.02	11470	11470	11270	14910	8030	11470	11331.01	6.62	-307	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1682	3.50	0.53	12	0.03	3252.00	21542.00	25200	20230921	-54.80	10000	20240805	13.90	18550	-38.60	20240102	10000	13.90	20240805	23300	-51.12	20231106	10000	13.90	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
152	20241004	091002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11360	-110	5	-0.96	8550130	751	2.35	11470	11470	11360	14910	8030	11470	11384.99	6.62	-289	11916	11692	11476	11252	11036	11585	11145	74	3440	500	8250	10	1	14765856	1677	3.49	0.53	12	0.01	3252.00	21542.00	25200	20230921	-54.92	10000	20240805	13.60	18550	-38.76	20240102	10000	13.60	20240805	23300	-51.24	20231106	10000	13.60	20240805	3.77	N	298540	500	73 억	977888	N	N	0	N	N
153	20241002	160952	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11470	-200	5	-1.71	368328760	31886	49.57	11670	11700	11260	15170	8170	11670	11551.43	6.65	-4099	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1694	3.53	0.53	12	0.22	3252.00	21542.00	25800	20230920	-55.54	10000	20240805	14.70	18550	-38.17	20240102	10000	14.70	20240805	23300	-50.77	20231106	10000	14.70	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
154	20241002	151003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11560	-110	5	-0.94	348105120	30124	46.83	11670	11700	11260	15170	8170	11670	11555.74	6.65	-3505	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1707	3.55	0.54	12	0.20	3252.00	21542.00	25800	20230920	-55.19	10000	20240805	15.60	18550	-37.68	20240102	10000	15.60	20240805	23300	-50.39	20231106	10000	15.60	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
155	20241002	141005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11610	-60	5	-0.51	307541470	26625	41.39	11670	11700	11260	15170	8170	11670	11550.85	6.65	-1794	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1714	3.57	0.54	12	0.18	3252.00	21542.00	25800	20230920	-55.00	10000	20240805	16.10	18550	-37.41	20240102	10000	16.10	20240805	23300	-50.17	20231106	10000	16.10	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
156	20241002	130955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11620	-50	5	-0.43	284535010	24649	38.32	11670	11700	11260	15170	8170	11670	11543.47	6.65	-1008	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1716	3.57	0.54	12	0.17	3252.00	21542.00	25800	20230920	-54.96	10000	20240805	16.20	18550	-37.36	20240102	10000	16.20	20240805	23300	-50.13	20231106	10000	16.20	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
157	20241002	120955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11620	-50	5	-0.43	257904210	22357	34.76	11670	11700	11260	15170	8170	11670	11535.73	6.65	-714	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1716	3.57	0.54	12	0.15	3252.00	21542.00	25800	20230920	-54.96	10000	20240805	16.20	18550	-37.36	20240102	10000	16.20	20240805	23300	-50.13	20231106	10000	16.20	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
158	20241002	110943	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11680	10	2	0.09	209319070	18189	28.28	11670	11700	11260	15170	8170	11670	11508.00	6.65	1712	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1725	3.59	0.54	12	0.12	3252.00	21542.00	25800	20230920	-54.73	10000	20240805	16.80	18550	-37.04	20240102	10000	16.80	20240805	23300	-49.87	20231106	10000	16.80	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
159	20241002	100939	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11680	10	2	0.09	169021950	14729	22.90	11670	11680	11260	15170	8170	11670	11475.45	6.65	1734	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1725	3.59	0.54	12	0.10	3252.00	21542.00	25800	20230920	-54.73	10000	20240805	16.80	18550	-37.04	20240102	10000	16.80	20240805	23300	-49.87	20231106	10000	16.80	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N
160	20241002	090941	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11300	-370	5	-3.17	50875520	4443	6.91	11670	11670	11300	15170	8170	11670	11450.71	6.65	-779	12163	11916	11703	11456	11243	11810	11350	74	3500	500	8400	10	1	14765856	1669	3.47	0.52	12	0.03	3252.00	21542.00	25800	20230920	-56.20	10000	20240805	13.00	18550	-39.08	20240102	10000	13.00	20240805	23300	-51.50	20231106	10000	13.00	20240805	3.76	N	298540	500	73 억	981867	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History