KissMeData/065950/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2200	80	2	3.77	15363937865	6410187	22687.71	2270	2550	2180	2755	1485	2120	2396.85	0.83	-213571	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	621	-13.50	0.83	12	22.71	-163.00	2642.00	4000	20231206	-45.00	1958	20241114	12.36	3750	-41.33	20240819	1958	12.36	20241114	4000	-45.00	20231206	1958	12.36	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
3	20241129	150649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2225	105	2	4.95	15194027420	6333093	22414.85	2270	2550	2180	2755	1485	2120	2399.15	0.83	-217814	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	628	-13.65	0.84	12	22.43	-163.00	2642.00	4000	20231206	-44.38	1958	20241114	13.64	3750	-40.67	20240819	1958	13.64	20241114	4000	-44.38	20231206	1958	13.64	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
4	20241129	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	140	2	6.60	14851935005	6180229	21873.82	2270	2550	2180	2755	1485	2120	2403.14	0.83	-220960	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	638	-13.87	0.86	12	21.89	-163.00	2642.00	4000	20231206	-43.50	1958	20241114	15.42	3750	-39.73	20240819	1958	15.42	20241114	4000	-43.50	20231206	1958	15.42	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
5	20241129	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2245	125	2	5.90	14412842495	5984153	21179.84	2270	2550	2180	2755	1485	2120	2408.50	0.83	-221002	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	634	-13.77	0.85	12	21.20	-163.00	2642.00	4000	20231206	-43.88	1958	20241114	14.66	3750	-40.13	20240819	1958	14.66	20241114	4000	-43.88	20231206	1958	14.66	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
6	20241129	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2310	190	2	8.96	13797220125	5716331	20231.94	2270	2550	2180	2755	1485	2120	2413.65	0.83	-213397	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	652	-14.17	0.87	12	20.25	-163.00	2642.00	4000	20231206	-42.25	1958	20241114	17.98	3750	-38.40	20240819	1958	17.98	20241114	4000	-42.25	20231206	1958	17.98	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
7	20241129	110652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2370	250	2	11.79	12956787850	5356733	18959.20	2270	2550	2180	2755	1485	2120	2418.79	0.83	-203538	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	669	-14.54	0.90	12	18.97	-163.00	2642.00	4000	20231206	-40.75	1958	20241114	21.04	3750	-36.80	20240819	1958	21.04	20241114	4000	-40.75	20231206	1958	21.04	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
8	20241129	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2445	325	2	15.33	10862913685	4482177	15863.87	2270	2550	2180	2755	1485	2120	2423.58	0.83	-204630	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	690	-15.00	0.93	12	15.88	-163.00	2642.00	4000	20231206	-38.88	1958	20241114	24.87	3750	-34.80	20240819	1958	24.87	20241114	4000	-38.88	20231206	1958	24.87	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
9	20241129	090650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2330	210	2	9.91	2115527740	893444	3162.19	2270	2495	2180	2755	1485	2120	2367.83	0.83	-82870	2156	2137	2116	2097	2076	2147	2107	141	635	500	1310	5	1	28231302	658	-14.29	0.88	12	3.16	-163.00	2642.00	4000	20231206	-41.75	1958	20241114	19.00	3750	-37.87	20240819	1958	19.00	20241114	4000	-41.75	20231206	1958	19.00	20241114	6.10	N	065950	500	141 억	233644	N	N	N	N
10	20241128	160643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-10	5	-0.47	59699485	28221	37.44	2095	2135	2095	2765	1495	2130	2115.42	0.82	1317	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	599	-13.01	0.80	12	0.10	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
11	20241128	150653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2130	0	3	0.00	57282070	27082	35.93	2095	2135	2095	2765	1495	2130	2115.13	0.82	1639	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	601	-13.07	0.81	12	0.10	-163.00	2642.00	4000	20231206	-46.75	1958	20241114	8.78	3750	-43.20	20240819	1958	8.78	20241114	4000	-46.75	20231206	1958	8.78	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
12	20241128	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2125	-5	5	-0.23	51327125	24276	32.20	2095	2135	2095	2765	1495	2130	2114.32	0.82	1569	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	600	-13.04	0.80	12	0.09	-163.00	2642.00	4000	20231206	-46.88	1958	20241114	8.53	3750	-43.33	20240819	1958	8.53	20241114	4000	-46.88	20231206	1958	8.53	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
13	20241128	130650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-10	5	-0.47	38389870	18192	24.13	2095	2125	2095	2765	1495	2130	2110.26	0.82	1153	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	599	-13.01	0.80	12	0.06	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
14	20241128	120653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-10	5	-0.47	30621325	14511	19.25	2095	2125	2095	2765	1495	2130	2110.21	0.82	1196	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	599	-13.01	0.80	12	0.05	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
15	20241128	110655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	-15	5	-0.70	26392625	12516	16.60	2095	2125	2095	2765	1495	2130	2108.71	0.82	1696	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	597	-12.98	0.80	12	0.04	-163.00	2642.00	4000	20231206	-47.12	1958	20241114	8.02	3750	-43.60	20240819	1958	8.02	20241114	4000	-47.12	20231206	1958	8.02	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
16	20241128	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	-15	5	-0.70	23997835	11383	15.10	2095	2125	2095	2765	1495	2130	2108.22	0.82	1923	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	597	-12.98	0.80	12	0.04	-163.00	2642.00	4000	20231206	-47.12	1958	20241114	8.02	3750	-43.60	20240819	1958	8.02	20241114	4000	-47.12	20231206	1958	8.02	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
17	20241128	090652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-10	5	-0.47	6628705	3164	4.20	2095	2120	2095	2765	1495	2130	2095.04	0.82	466	2180	2155	2110	2085	2040	2167	2097	141	635	500	1320	5	1	28231302	599	-13.01	0.80	12	0.01	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.10	N	065950	500	141 억	232098	N	N	N	N
18	20241127	160636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2130	50	2	2.40	157344375	74870	170.66	2065	2135	2065	2700	1460	2080	2101.57	0.82	987	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	601	-13.07	0.81	12	0.27	-163.00	2642.00	4000	20231206	-46.75	1958	20241114	8.78	3750	-43.20	20240819	1958	8.78	20241114	4000	-46.75	20231206	1958	8.78	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
19	20241127	150648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2135	55	2	2.64	141608680	67473	153.80	2065	2135	2065	2700	1460	2080	2098.75	0.82	2442	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	603	-13.10	0.81	12	0.24	-163.00	2642.00	4000	20231206	-46.62	1958	20241114	9.04	3750	-43.07	20240819	1958	9.04	20241114	4000	-46.62	20231206	1958	9.04	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
20	20241127	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	25	2	1.20	85904070	40987	93.42	2065	2120	2065	2700	1460	2080	2095.89	0.82	-1199	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	594	-12.91	0.80	12	0.15	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
21	20241127	130643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	25	2	1.20	80001130	38167	87.00	2065	2120	2065	2700	1460	2080	2096.08	0.82	-824	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	594	-12.91	0.80	12	0.14	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
22	20241127	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	5	2	0.24	70104975	33440	76.22	2065	2120	2065	2700	1460	2080	2096.44	0.82	-874	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.12	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
23	20241127	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	15	2	0.72	38067805	18200	41.48	2065	2110	2065	2700	1460	2080	2091.64	0.82	-120	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	591	-12.85	0.79	12	0.06	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
24	20241127	100647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	20	2	0.96	34681700	16580	37.79	2065	2110	2065	2700	1460	2080	2091.78	0.82	-183	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.06	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
25	20241127	090645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	25	2	1.20	11901945	5725	13.05	2065	2105	2065	2700	1460	2080	2078.94	0.82	3657	2143	2111	2078	2046	2013	2127	2062	141	620	500	1280	5	1	28231302	594	-12.91	0.80	12	0.02	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.12	N	065950	500	141 억	232249	N	N	N	N
26	20241126	160638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-20	5	-0.95	91003750	43802	78.40	2045	2110	2045	2730	1470	2100	2077.62	0.80	5112	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	587	-12.76	0.79	12	0.16	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
27	20241126	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-10	5	-0.48	83886550	40389	72.29	2045	2110	2045	2730	1470	2100	2076.97	0.80	4779	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	590	-12.82	0.79	12	0.14	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
28	20241126	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-25	5	-1.19	81299610	39152	70.08	2045	2110	2045	2730	1470	2100	2076.51	0.80	4780	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	586	-12.73	0.79	12	0.14	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
29	20241126	130640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-10	5	-0.48	79751435	38408	68.75	2045	2110	2045	2730	1470	2100	2076.43	0.80	4769	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	590	-12.82	0.79	12	0.14	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
30	20241126	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-20	5	-0.95	65447155	31584	56.53	2045	2100	2045	2730	1470	2100	2072.16	0.80	5458	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	587	-12.76	0.79	12	0.11	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
31	20241126	110651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-10	5	-0.48	51184500	24737	44.28	2045	2100	2045	2730	1470	2100	2069.15	0.80	5997	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	590	-12.82	0.79	12	0.09	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
32	20241126	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-10	5	-0.48	44476555	21526	38.53	2045	2100	2045	2730	1470	2100	2066.18	0.80	5691	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	590	-12.82	0.79	12	0.08	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
33	20241126	090645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-10	5	-0.48	33384265	16219	29.03	2045	2095	2045	2730	1470	2100	2058.34	0.80	4547	2160	2130	2090	2060	2020	2145	2075	141	630	500	1300	5	1	28231302	590	-12.82	0.79	12	0.06	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.17	N	065950	500	141 억	227137	N	N	N	N
34	20241125	160629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	50	2	2.44	116797250	55840	66.57	2050	2120	2050	2665	1435	2050	2091.64	0.74	18532	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	593	-12.88	0.79	12	0.20	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
35	20241125	150640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	50	2	2.44	109778540	52489	62.58	2050	2120	2050	2665	1435	2050	2091.46	0.74	18564	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	593	-12.88	0.79	12	0.19	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
36	20241125	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	50	2	2.44	105045900	50229	59.88	2050	2120	2050	2665	1435	2050	2091.34	0.74	18738	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	593	-12.88	0.79	12	0.18	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
37	20241125	130634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2110	60	2	2.93	99782005	47722	56.89	2050	2120	2050	2665	1435	2050	2090.90	0.74	18314	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	596	-12.94	0.80	12	0.17	-163.00	2642.00	4000	20231206	-47.25	1958	20241114	7.76	3750	-43.73	20240819	1958	7.76	20241114	4000	-47.25	20231206	1958	7.76	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
38	20241125	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	65	2	3.17	88066495	42175	50.28	2050	2115	2050	2665	1435	2050	2088.12	0.74	17980	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	597	-12.98	0.80	12	0.15	-163.00	2642.00	4000	20231206	-47.12	1958	20241114	8.02	3750	-43.60	20240819	1958	8.02	20241114	4000	-47.12	20231206	1958	8.02	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
39	20241125	110637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	30	2	1.46	75261990	36073	43.01	2050	2105	2050	2665	1435	2050	2086.38	0.74	16997	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	587	-12.76	0.79	12	0.13	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
40	20241125	100631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	55	2	2.68	50413315	24167	28.81	2050	2105	2050	2665	1435	2050	2086.04	0.74	11966	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	594	-12.91	0.80	12	0.09	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
41	20241125	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	25	2	1.22	3339895	1620	1.93	2050	2080	2050	2665	1435	2050	2061.66	0.74	645	2116	2082	2066	2032	2016	2075	2025	141	615	500	1270	5	1	28231302	586	-12.73	0.79	12	0.01	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.21	N	065950	500	141 억	208605	N	N	N	N
42	20241122	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	-45	5	-2.15	168755480	81425	185.23	2070	2100	2050	2720	1470	2095	2072.53	0.71	7722	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	579	-12.58	0.78	12	0.29	-163.00	2642.00	4000	20231206	-48.75	1958	20241114	4.70	3750	-45.33	20240819	1958	4.70	20241114	4000	-48.75	20231206	1958	4.70	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
43	20241122	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2055	-40	5	-1.91	149666135	72121	164.06	2070	2100	2055	2720	1470	2095	2075.21	0.71	8376	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	580	-12.61	0.78	12	0.26	-163.00	2642.00	4000	20231206	-48.62	1958	20241114	4.95	3750	-45.20	20240819	1958	4.95	20241114	4000	-48.62	20231206	1958	4.95	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
44	20241122	140607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-15	5	-0.72	102468115	49284	112.11	2070	2100	2060	2720	1470	2095	2079.14	0.71	8402	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	587	-12.76	0.79	12	0.17	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
45	20241122	130605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-15	5	-0.72	96447305	46389	105.53	2070	2100	2060	2720	1470	2095	2079.10	0.71	8566	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	587	-12.76	0.79	12	0.16	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
46	20241122	120607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	-25	5	-1.19	86450615	41585	94.60	2070	2100	2060	2720	1470	2095	2078.89	0.71	9653	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	584	-12.70	0.78	12	0.15	-163.00	2642.00	4000	20231206	-48.25	1958	20241114	5.72	3750	-44.80	20240819	1958	5.72	20241114	4000	-48.25	20231206	1958	5.72	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
47	20241122	110603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-20	5	-0.95	62496625	30001	68.25	2070	2100	2060	2720	1470	2095	2083.15	0.71	8852	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	586	-12.73	0.79	12	0.11	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
48	20241122	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-5	5	-0.24	46746880	22409	50.98	2070	2100	2070	2720	1470	2095	2086.08	0.71	8911	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	590	-12.82	0.79	12	0.08	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
49	20241122	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	-5	5	-0.24	724040	347	0.79	2070	2100	2070	2720	1470	2095	2086.57	0.71	103	2161	2127	2081	2047	2001	2145	2065	141	625	500	1290	5	1	28231302	590	-12.82	0.79	12	0.00	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.24	N	065950	500	141 억	200883	N	N	N	N
50	20241121	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	25	2	1.21	91078830	43935	63.79	2035	2115	2035	2690	1450	2070	2073.03	0.69	6308	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	591	-12.85	0.79	12	0.16	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
51	20241121	150615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	15	2	0.72	90568020	43691	63.43	2035	2115	2035	2690	1450	2070	2072.92	0.69	6349	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.15	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
52	20241121	140615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	20	2	0.97	68883595	33260	48.29	2035	2115	2035	2690	1450	2070	2071.06	0.69	6997	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	590	-12.82	0.79	12	0.12	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
53	20241121	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	15	2	0.72	66057300	31905	46.32	2035	2115	2035	2690	1450	2070	2070.44	0.69	6496	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.11	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
54	20241121	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	20	2	0.97	59842890	28917	41.98	2035	2115	2035	2690	1450	2070	2069.47	0.69	6018	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	590	-12.82	0.79	12	0.10	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
55	20241121	110609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	20	2	0.97	48068770	23267	33.78	2035	2115	2035	2690	1450	2070	2065.96	0.69	4682	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	590	-12.82	0.79	12	0.08	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
56	20241121	100613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	15	2	0.72	43396510	21027	30.53	2035	2115	2035	2690	1450	2070	2063.85	0.69	4383	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.07	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
57	20241121	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	30	2	1.45	29395130	14330	20.80	2035	2100	2035	2690	1450	2070	2051.30	0.69	3383	2150	2110	2085	2045	2020	2097	2032	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.05	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.28	N	065950	500	141 억	194575	N	N	N	N
58	20241120	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	0	3	0.00	140002295	66982	28.79	2080	2125	2060	2690	1450	2070	2090.28	0.70	-3003	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	584	-12.70	0.78	12	0.24	-163.00	2642.00	4000	20231206	-48.25	1958	20241114	5.72	3750	-44.80	20240819	1958	5.72	20241114	4000	-48.25	20231206	1958	5.72	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
59	20241120	150614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	15	2	0.72	130751270	62512	26.87	2080	2125	2060	2690	1450	2070	2091.77	0.70	-2463	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	589	-12.79	0.79	12	0.22	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
60	20241120	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	30	2	1.45	91283365	43474	18.69	2080	2125	2065	2690	1450	2070	2100.03	0.70	-3786	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
61	20241120	130616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	30	2	1.45	87083625	41472	17.82	2080	2125	2065	2690	1450	2070	2100.14	0.70	-3149	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
62	20241120	120615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	30	2	1.45	79285845	37753	16.23	2080	2125	2065	2690	1450	2070	2100.47	0.70	-2509	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.13	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
63	20241120	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2110	40	2	1.93	71144230	33876	14.56	2080	2125	2065	2690	1450	2070	2100.53	0.70	-1996	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	596	-12.94	0.80	12	0.12	-163.00	2642.00	4000	20231206	-47.25	1958	20241114	7.76	3750	-43.73	20240819	1958	7.76	20241114	4000	-47.25	20231206	1958	7.76	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
64	20241120	100615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	50	2	2.42	62016665	29553	12.70	2080	2125	2065	2690	1450	2070	2098.92	0.70	-2479	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	599	-13.01	0.80	12	0.10	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
65	20241120	090615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	30	2	1.45	9938980	4738	2.04	2080	2120	2080	2690	1450	2070	2100.55	0.70	68	2373	2221	2138	1986	1903	2180	1945	141	620	500	1280	5	1	28231302	593	-12.88	0.79	12	0.02	-163.00	2642.00	4000	20231206	-47.50	1958	20241114	7.25	3750	-44.00	20240819	1958	7.25	20241114	4000	-47.50	20231206	1958	7.25	20241114	6.34	N	065950	500	141 억	197578	N	N	N	N
66	20241119	160543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	-15	5	-0.72	498993560	231121	502.94	2215	2290	2055	2710	1460	2085	2159.01	0.91	-59390	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	584	-12.70	0.78	12	0.82	-163.00	2642.00	4000	20231206	-48.25	1958	20241114	5.72	3750	-44.80	20240819	1958	5.72	20241114	4000	-48.25	20231206	1958	5.72	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
67	20241119	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	35	2	1.68	485548935	224688	488.94	2215	2290	2055	2710	1460	2085	2160.99	0.91	-57395	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	599	-13.01	0.80	12	0.80	-163.00	2642.00	4000	20231206	-47.00	1958	20241114	8.27	3750	-43.47	20240819	1958	8.27	20241114	4000	-47.00	20231206	1958	8.27	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
68	20241119	140550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	10	2	0.48	459760910	212308	462.00	2215	2290	2055	2710	1460	2085	2165.54	0.91	-58783	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	591	-12.85	0.79	12	0.75	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
69	20241119	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-5	5	-0.24	447591335	206452	449.26	2215	2290	2055	2710	1460	2085	2168.02	0.91	-57558	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	587	-12.76	0.79	12	0.73	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
70	20241119	120547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-5	5	-0.24	425576090	195804	426.09	2215	2290	2055	2710	1460	2085	2173.48	0.91	-56536	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	587	-12.76	0.79	12	0.69	-163.00	2642.00	4000	20231206	-48.00	1958	20241114	6.23	3750	-44.53	20240819	1958	6.23	20241114	4000	-48.00	20231206	1958	6.23	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
71	20241119	110553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	0	3	0.00	424834930	195448	425.31	2215	2290	2055	2710	1460	2085	2173.65	0.91	-56262	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	589	-12.79	0.79	12	0.69	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
72	20241119	100608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	10	2	0.48	390791375	179018	389.56	2215	2290	2080	2710	1460	2085	2182.97	0.91	-52849	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	591	-12.85	0.79	12	0.63	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
73	20241119	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	30	2	1.44	309120635	140174	305.03	2215	2290	2115	2710	1460	2085	2205.26	0.91	-57383	2168	2126	2068	2026	1968	2147	2047	141	625	500	1290	5	1	28231302	597	-12.98	0.80	12	0.50	-163.00	2642.00	4000	20231206	-47.12	1958	20241114	8.02	3750	-43.60	20240819	1958	8.02	20241114	4000	-47.12	20231206	1958	8.02	20241114	6.36	N	065950	500	141 억	257127	N	N	N	N
74	20241118	160546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	55	2	2.71	95692000	45954	74.88	2010	2110	2010	2635	1425	2030	2082.33	0.87	10853	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	589	-12.79	0.79	12	0.16	-163.00	2642.00	4000	20231206	-47.88	1958	20241114	6.49	3750	-44.40	20240819	1958	6.49	20241114	4000	-47.88	20231206	1958	6.49	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
75	20241118	150550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	60	2	2.96	87684930	42115	68.62	2010	2110	2010	2635	1425	2030	2082.04	0.87	11092	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	590	-12.82	0.79	12	0.15	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
76	20241118	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	60	2	2.96	79126895	38016	61.94	2010	2110	2010	2635	1425	2030	2081.41	0.87	8553	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	590	-12.82	0.79	12	0.13	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
77	20241118	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2095	65	2	3.20	72850275	35008	57.04	2010	2110	2010	2635	1425	2030	2080.96	0.87	7609	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	591	-12.85	0.79	12	0.12	-163.00	2642.00	4000	20231206	-47.62	1958	20241114	7.00	3750	-44.13	20240819	1958	7.00	20241114	4000	-47.62	20231206	1958	7.00	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
78	20241118	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	75	2	3.69	61970015	29781	48.52	2010	2110	2010	2635	1425	2030	2080.86	0.87	6128	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	594	-12.91	0.80	12	0.11	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
79	20241118	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	75	2	3.69	36989080	17889	29.15	2010	2110	2010	2635	1425	2030	2067.70	0.87	2048	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	594	-12.91	0.80	12	0.06	-163.00	2642.00	4000	20231206	-47.38	1958	20241114	7.51	3750	-43.87	20240819	1958	7.51	20241114	4000	-47.38	20231206	1958	7.51	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
80	20241118	100547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2090	60	2	2.96	28035485	13624	22.20	2010	2105	2010	2635	1425	2030	2057.80	0.87	2013	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	590	-12.82	0.79	12	0.05	-163.00	2642.00	4000	20231206	-47.75	1958	20241114	6.74	3750	-44.27	20240819	1958	6.74	20241114	4000	-47.75	20231206	1958	6.74	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
81	20241118	090545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	30	2	1.48	9768035	4831	7.87	2010	2060	2010	2635	1425	2030	2021.95	0.87	312	2126	2077	2036	1987	1946	2102	2012	141	605	500	1250	5	1	28231302	582	-12.64	0.78	12	0.02	-163.00	2642.00	4000	20231206	-48.50	1958	20241114	5.21	3750	-45.07	20240819	1958	5.21	20241114	4000	-48.50	20231206	1958	5.21	20241114	6.41	N	065950	500	141 억	245874	N	N	N	N
82	20241115	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-20	5	-0.98	122524153	60166	41.00	1995	2085	1995	2665	1435	2050	2036.44	0.85	6599	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	573	-12.45	0.77	12	0.21	-163.00	2642.00	4000	20231206	-49.25	1958	20241114	3.68	3750	-45.87	20240819	1958	3.68	20241114	4000	-49.25	20231206	1958	3.68	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
83	20241115	150618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2060	10	2	0.49	117463878	57681	39.30	1995	2085	1995	2665	1435	2050	2036.44	0.85	6858	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	582	-12.64	0.78	12	0.20	-163.00	2642.00	4000	20231206	-48.50	1958	20241114	5.21	3750	-45.07	20240819	1958	5.21	20241114	4000	-48.50	20231206	1958	5.21	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
84	20241115	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2070	20	2	0.98	114085843	56054	38.19	1995	2080	1995	2665	1435	2050	2035.28	0.85	7601	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	584	-12.70	0.78	12	0.20	-163.00	2642.00	4000	20231206	-48.25	1958	20241114	5.72	3750	-44.80	20240819	1958	5.72	20241114	4000	-48.25	20231206	1958	5.72	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
85	20241115	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	15	2	0.73	95792373	47207	32.17	1995	2070	1995	2665	1435	2050	2029.20	0.85	8717	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	583	-12.67	0.78	12	0.17	-163.00	2642.00	4000	20231206	-48.38	1958	20241114	5.46	3750	-44.93	20240819	1958	5.46	20241114	4000	-48.38	20231206	1958	5.46	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
86	20241115	120617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	-10	5	-0.49	57169863	28333	19.31	1995	2060	1995	2665	1435	2050	2017.78	0.85	5768	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	576	-12.52	0.77	12	0.10	-163.00	2642.00	4000	20231206	-49.00	1958	20241114	4.19	3750	-45.60	20240819	1958	4.19	20241114	4000	-49.00	20231206	1958	4.19	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
87	20241115	110602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-20	5	-0.98	53905468	26728	18.21	1995	2060	1995	2665	1435	2050	2016.82	0.85	6216	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	573	-12.45	0.77	12	0.09	-163.00	2642.00	4000	20231206	-49.25	1958	20241114	3.68	3750	-45.87	20240819	1958	3.68	20241114	4000	-49.25	20231206	1958	3.68	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
88	20241115	100602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2025	-25	5	-1.22	23369263	11598	7.90	1995	2060	1995	2665	1435	2050	2014.94	0.85	-524	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	572	-12.42	0.77	12	0.04	-163.00	2642.00	4000	20231206	-49.38	1958	20241114	3.42	3750	-46.00	20240819	1958	3.42	20241114	4000	-49.38	20231206	1958	3.42	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
89	20241115	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-20	5	-0.98	11398518	5698	3.88	1995	2030	1995	2665	1435	2050	2000.44	0.85	2160	2191	2120	2039	1968	1887	2156	2004	141	615	500	1270	5	1	28231302	573	-12.45	0.77	12	0.02	-163.00	2642.00	4000	20231206	-49.25	1958	20241114	3.68	3750	-45.87	20240819	1958	3.68	20241114	4000	-49.25	20231206	1958	3.68	20241114	6.49	N	065950	500	141 억	239210	N	N	N	N
90	20241114	160557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2060	85	2	4.30	281456969	137249	99.03	1958	2110	1958	2565	1383	1975	2050.70	0.92	-19991	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	582	-12.64	0.78	12	0.49	-163.00	2642.00	4000	20231206	-48.50	1958	20241114	5.21	3750	-45.07	20240819	1958	5.21	20241114	4000	-48.50	20231206	1958	5.21	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
91	20241114	150600	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2060	85	2	4.30	271310929	132313	95.47	1958	2110	1958	2565	1383	1975	2050.52	0.92	-19307	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	582	-12.64	0.78	12	0.47	-163.00	2642.00	4000	20231206	-48.50	1958	20241114	5.21	3750	-45.07	20240819	1958	5.21	20241114	4000	-48.50	20231206	1958	5.21	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
92	20241114	140556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2065	90	2	4.56	260130759	126876	91.55	1958	2110	1958	2565	1383	1975	2050.28	0.92	-21691	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	583	-12.67	0.78	12	0.45	-163.00	2642.00	4000	20231206	-48.38	1958	20241114	5.46	3750	-44.93	20240819	1958	5.46	20241114	4000	-48.38	20231206	1958	5.46	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
93	20241114	130556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2070	95	2	4.81	251171144	122530	88.41	1958	2110	1958	2565	1383	1975	2049.87	0.92	-19469	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	584	-12.70	0.78	12	0.43	-163.00	2642.00	4000	20231206	-48.25	1958	20241114	5.72	3750	-44.80	20240819	1958	5.72	20241114	4000	-48.25	20231206	1958	5.72	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
94	20241114	120557	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2055	80	2	4.05	236073599	115231	83.14	1958	2110	1958	2565	1383	1975	2048.70	0.92	-18488	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	580	-12.61	0.78	12	0.41	-163.00	2642.00	4000	20231206	-48.62	1958	20241114	4.95	3750	-45.20	20240819	1958	4.95	20241114	4000	-48.62	20231206	1958	4.95	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
95	20241114	110558	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2075	100	2	5.06	139516749	68101	49.14	1958	2110	1958	2565	1383	1975	2048.67	0.92	-12595	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	5	1	28231302	586	-12.73	0.79	12	0.24	-163.00	2642.00	4000	20231206	-48.12	1958	20241114	5.98	3750	-44.67	20240819	1958	5.98	20241114	4000	-48.12	20231206	1958	5.98	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
96	20241114	100617	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1999	24	2	1.22	17128504	8723	6.29	1958	1999	1958	2565	1383	1975	1963.60	0.92	484	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	1	1	28231302	564	-12.26	0.76	12	0.03	-163.00	2642.00	4000	20231206	-50.02	1958	20241114	2.09	3750	-46.69	20240819	1958	2.09	20241114	4000	-50.02	20231206	1958	2.09	20241114	6.29	N	065950	500	141 억	258451	N	N	N	N
97	20241114	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.92	0	2121	2047	2011	1937	1901	2030	1920	141	590	500	1220	1	1	28231302	558	-12.12	0.75	12	0.00	-163.00	2642.00	4000	20231206	-50.63	1975	20241113	0.00	3750	-47.33	20240819	1975	0.00	20241113	4000	-50.63	20231206	1975	0.00	20241113	6.29	N	065950	500	141 억	258451	N	N	N	N
98	20241113	160326	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1975	-90	5	-4.36	277741556	137578	73.70	2040	2085	1975	2680	1450	2065	2018.79	0.94	-7947	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	1	1	28231302	558	-12.12	0.75	12	0.49	-163.00	2642.00	4000	20231206	-50.63	1975	20241113	0.00	3750	-47.33	20240819	1975	0.00	20241113	4000	-50.63	20231206	1975	0.00	20241113	6.39	N	065950	500	141 억	266398	N	N	N	N
99	20241113	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2000	-65	5	-3.15	234075584	115602	61.93	2040	2085	1999	2680	1450	2065	2024.84	0.94	-2344	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	565	-12.27	0.76	12	0.41	-163.00	2642.00	4000	20231206	-50.00	1984	20240805	0.81	3750	-46.67	20240819	1984	0.81	20240805	4000	-50.00	20231206	1984	0.81	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
100	20241113	140344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-35	5	-1.69	115649360	56587	30.31	2040	2085	2020	2680	1450	2065	2043.74	0.94	4854	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	573	-12.45	0.77	12	0.20	-163.00	2642.00	4000	20231206	-49.25	1984	20240805	2.32	3750	-45.87	20240819	1984	2.32	20240805	4000	-49.25	20231206	1984	2.32	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
101	20241113	130341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2030	-35	5	-1.69	98649475	48204	25.82	2040	2085	2025	2680	1450	2065	2046.50	0.94	6011	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	573	-12.45	0.77	12	0.17	-163.00	2642.00	4000	20231206	-49.25	1984	20240805	2.32	3750	-45.87	20240819	1984	2.32	20240805	4000	-49.25	20231206	1984	2.32	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
102	20241113	120339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	-15	5	-0.73	86724325	42338	22.68	2040	2085	2025	2680	1450	2065	2048.38	0.94	5706	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	579	-12.58	0.78	12	0.15	-163.00	2642.00	4000	20231206	-48.75	1984	20240805	3.33	3750	-45.33	20240819	1984	3.33	20240805	4000	-48.75	20231206	1984	3.33	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
103	20241113	110338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2035	-30	5	-1.45	70188545	34207	18.32	2040	2085	2025	2680	1450	2065	2051.87	0.94	3422	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	575	-12.48	0.77	12	0.12	-163.00	2642.00	4000	20231206	-49.12	1984	20240805	2.57	3750	-45.73	20240819	1984	2.57	20240805	4000	-49.12	20231206	1984	2.57	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
104	20241113	100339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	0	3	0.00	40383240	19596	10.50	2040	2085	2040	2680	1450	2065	2060.79	0.94	4063	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	583	-12.67	0.78	12	0.07	-163.00	2642.00	4000	20231206	-48.38	1984	20240805	4.08	3750	-44.93	20240819	1984	4.08	20240805	4000	-48.38	20231206	1984	4.08	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
105	20241113	090332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2045	-20	5	-0.97	3542000	1735	0.93	2040	2065	2040	2680	1450	2065	2041.42	0.94	746	2155	2110	2075	2030	1995	2092	2012	141	615	500	1280	5	1	28231302	577	-12.55	0.77	12	0.01	-163.00	2642.00	4000	20231206	-48.88	1984	20240805	3.07	3750	-45.47	20240819	1984	3.07	20240805	4000	-48.88	20231206	1984	3.07	20240805	6.39	N	065950	500	141 억	266398	N	N	N	N
106	20241112	160537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2065	-55	5	-2.59	385673055	185838	124.04	2080	2120	2040	2755	1485	2120	2075.32	0.90	11025	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	583	-12.67	0.78	12	0.66	-163.00	2642.00	4000	20231206	-48.38	1984	20240805	4.08	3750	-44.93	20240819	1984	4.08	20240805	4000	-48.38	20231206	1984	4.08	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
107	20241112	150541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-45	5	-2.12	371895950	179177	119.60	2080	2120	2040	2755	1485	2120	2075.58	0.90	10292	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	586	-12.73	0.79	12	0.63	-163.00	2642.00	4000	20231206	-48.12	1984	20240805	4.59	3750	-44.67	20240819	1984	4.59	20240805	4000	-48.12	20231206	1984	4.59	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
108	20241112	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2085	-35	5	-1.65	298120430	143757	95.96	2080	2120	2040	2755	1485	2120	2073.78	0.90	-2861	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	589	-12.79	0.79	12	0.51	-163.00	2642.00	4000	20231206	-47.88	1984	20240805	5.09	3750	-44.40	20240819	1984	5.09	20240805	4000	-47.88	20231206	1984	5.09	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
109	20241112	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-40	5	-1.89	268963035	129775	86.62	2080	2120	2040	2755	1485	2120	2072.53	0.90	-11698	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	587	-12.76	0.79	12	0.46	-163.00	2642.00	4000	20231206	-48.00	1984	20240805	4.84	3750	-44.53	20240819	1984	4.84	20240805	4000	-48.00	20231206	1984	4.84	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
110	20241112	120543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2080	-40	5	-1.89	232034770	111994	74.75	2080	2120	2040	2755	1485	2120	2071.85	0.90	-17438	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	587	-12.76	0.79	12	0.40	-163.00	2642.00	4000	20231206	-48.00	1984	20240805	4.84	3750	-44.53	20240819	1984	4.84	20240805	4000	-48.00	20231206	1984	4.84	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
111	20241112	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	-20	5	-0.94	167790060	81173	54.18	2080	2120	2040	2755	1485	2120	2067.07	0.90	-14380	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	593	-12.88	0.79	12	0.29	-163.00	2642.00	4000	20231206	-47.50	1984	20240805	5.85	3750	-44.00	20240819	1984	5.85	20240805	4000	-47.50	20231206	1984	5.85	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
112	20241112	100541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2050	-70	5	-3.30	116854455	56612	37.79	2080	2120	2040	2755	1485	2120	2064.13	0.90	-8365	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	579	-12.58	0.78	12	0.20	-163.00	2642.00	4000	20231206	-48.75	1984	20240805	3.33	3750	-45.33	20240819	1984	3.33	20240805	4000	-48.75	20231206	1984	3.33	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
113	20241112	090540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	0	3	0.00	17626985	8442	5.63	2080	2120	2080	2755	1485	2120	2088.01	0.90	2248	2270	2195	2125	2050	1980	2160	2015	141	635	500	1310	5	1	28231302	599	-13.01	0.80	12	0.03	-163.00	2642.00	4000	20231206	-47.00	1984	20240805	6.85	3750	-43.47	20240819	1984	6.85	20240805	4000	-47.00	20231206	1984	6.85	20240805	6.51	N	065950	500	141 억	255356	N	N	N	N
114	20241111	160537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-60	5	-2.75	316356335	149494	85.66	2190	2200	2055	2830	1530	2180	2116.18	0.83	19919	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	599	-13.01	0.80	12	0.53	-163.00	2642.00	4000	20231206	-47.00	1984	20240805	6.85	3750	-43.47	20240819	1984	6.85	20240805	4000	-47.00	20231206	1984	6.85	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
115	20241111	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	-75	5	-3.44	302292835	142823	81.84	2190	2200	2055	2830	1530	2180	2116.56	0.83	18006	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	594	-12.91	0.80	12	0.51	-163.00	2642.00	4000	20231206	-47.38	1984	20240805	6.10	3750	-43.87	20240819	1984	6.10	20240805	4000	-47.38	20231206	1984	6.10	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
116	20241111	140546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	-75	5	-3.44	259198880	122300	70.08	2190	2200	2055	2830	1530	2180	2119.37	0.83	10672	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	594	-12.91	0.80	12	0.43	-163.00	2642.00	4000	20231206	-47.38	1984	20240805	6.10	3750	-43.87	20240819	1984	6.10	20240805	4000	-47.38	20231206	1984	6.10	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
117	20241111	130543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	-65	5	-2.98	220825015	104047	59.62	2190	2200	2055	2830	1530	2180	2122.36	0.83	6091	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	597	-12.98	0.80	12	0.37	-163.00	2642.00	4000	20231206	-47.12	1984	20240805	6.60	3750	-43.60	20240819	1984	6.60	20240805	4000	-47.12	20231206	1984	6.60	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
118	20241111	120539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2115	-65	5	-2.98	176513235	83074	47.60	2190	2200	2055	2830	1530	2180	2124.77	0.83	4900	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	597	-12.98	0.80	12	0.29	-163.00	2642.00	4000	20231206	-47.12	1984	20240805	6.60	3750	-43.60	20240819	1984	6.60	20240805	4000	-47.12	20231206	1984	6.60	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
119	20241111	110540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2120	-60	5	-2.75	139497290	65648	37.62	2190	2200	2055	2830	1530	2180	2124.93	0.83	1051	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	599	-13.01	0.80	12	0.23	-163.00	2642.00	4000	20231206	-47.00	1984	20240805	6.85	3750	-43.47	20240819	1984	6.85	20240805	4000	-47.00	20231206	1984	6.85	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
120	20241111	100538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2125	-55	5	-2.52	133995560	63050	36.13	2190	2200	2055	2830	1530	2180	2125.23	0.83	643	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	600	-13.04	0.80	12	0.22	-163.00	2642.00	4000	20231206	-46.88	1984	20240805	7.11	3750	-43.33	20240819	1984	7.11	20240805	4000	-46.88	20231206	1984	7.11	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
121	20241111	090535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2200	20	2	0.92	2806065	1286	0.74	2190	2200	2175	2830	1530	2180	2182.01	0.83	-594	2286	2232	2206	2152	2126	2220	2140	141	650	500	1350	5	1	28231302	621	-13.50	0.83	12	0.00	-163.00	2642.00	4000	20231206	-45.00	1984	20240805	10.89	3750	-41.33	20240819	1984	10.89	20240805	4000	-45.00	20231206	1984	10.89	20240805	6.52	N	065950	500	141 억	235027	N	N	N	N
122	20241108	160532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2180	-50	5	-2.24	385783015	174379	365.31	2245	2260	2180	2895	1565	2230	2212.34	0.91	-22414	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	615	-13.37	0.83	12	0.62	-163.00	2642.00	4000	20231206	-45.50	1984	20240805	9.88	3750	-41.87	20240819	1984	9.88	20240805	4000	-45.50	20231206	1984	9.88	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
123	20241108	150540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2200	-30	5	-1.35	341010245	153905	322.42	2245	2260	2190	2895	1565	2230	2215.72	0.91	-15292	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	621	-13.50	0.83	12	0.55	-163.00	2642.00	4000	20231206	-45.00	1984	20240805	10.89	3750	-41.33	20240819	1984	10.89	20240805	4000	-45.00	20231206	1984	10.89	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
124	20241108	140539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2210	-20	5	-0.90	291335350	131296	275.05	2245	2260	2200	2895	1565	2230	2218.92	0.91	-3995	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	624	-13.56	0.84	12	0.47	-163.00	2642.00	4000	20231206	-44.75	1984	20240805	11.39	3750	-41.07	20240819	1984	11.39	20240805	4000	-44.75	20231206	1984	11.39	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
125	20241108	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2215	-15	5	-0.67	197505205	88792	186.01	2245	2260	2215	2895	1565	2230	2224.36	0.91	594	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	625	-13.59	0.84	12	0.31	-163.00	2642.00	4000	20231206	-44.62	1984	20240805	11.64	3750	-40.93	20240819	1984	11.64	20240805	4000	-44.62	20231206	1984	11.64	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
126	20241108	120538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2230	0	3	0.00	137199495	61642	129.13	2245	2260	2215	2895	1565	2230	2225.75	0.91	15871	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	630	-13.68	0.84	12	0.22	-163.00	2642.00	4000	20231206	-44.25	1984	20240805	12.40	3750	-40.53	20240819	1984	12.40	20240805	4000	-44.25	20231206	1984	12.40	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
127	20241108	110537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2225	-5	5	-0.22	128476685	57726	120.93	2245	2260	2215	2895	1565	2230	2225.63	0.91	16570	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	628	-13.65	0.84	12	0.20	-163.00	2642.00	4000	20231206	-44.38	1984	20240805	12.15	3750	-40.67	20240819	1984	12.15	20240805	4000	-44.38	20231206	1984	12.15	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
128	20241108	100545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2235	5	2	0.22	119240350	53579	112.24	2245	2260	2215	2895	1565	2230	2225.51	0.91	19025	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	631	-13.71	0.85	12	0.19	-163.00	2642.00	4000	20231206	-44.12	1984	20240805	12.65	3750	-40.40	20240819	1984	12.65	20240805	4000	-44.12	20231206	1984	12.65	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
129	20241108	090532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2255	25	2	1.12	1992400	886	1.86	2245	2260	2245	2895	1565	2230	2248.76	0.91	318	2290	2260	2240	2210	2190	2250	2200	141	665	500	1380	5	1	28231302	637	-13.83	0.85	12	0.00	-163.00	2642.00	4000	20231206	-43.62	1984	20240805	13.66	3750	-39.87	20240819	1984	13.66	20240805	4000	-43.62	20231206	1984	13.66	20240805	6.53	N	065950	500	141 억	256109	N	N	N	N
130	20241107	160534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2230	-20	5	-0.89	105141825	47105	69.51	2240	2270	2220	2925	1575	2250	2232.07	0.93	-6933	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	630	-13.68	0.84	12	0.17	-163.00	2642.00	4000	20231206	-44.25	1984	20240805	12.40	3750	-40.53	20240819	1984	12.40	20240805	4000	-44.25	20231206	1984	12.40	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
131	20241107	150535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2225	-25	5	-1.11	81347430	36435	53.77	2240	2270	2220	2925	1575	2250	2232.67	0.93	-4679	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	628	-13.65	0.84	12	0.13	-163.00	2642.00	4000	20231206	-44.38	1984	20240805	12.15	3750	-40.67	20240819	1984	12.15	20240805	4000	-44.38	20231206	1984	12.15	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
132	20241107	140538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2235	-15	5	-0.67	56481750	25279	37.30	2240	2270	2220	2925	1575	2250	2234.33	0.93	-6331	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	631	-13.71	0.85	12	0.09	-163.00	2642.00	4000	20231206	-44.12	1984	20240805	12.65	3750	-40.40	20240819	1984	12.65	20240805	4000	-44.12	20231206	1984	12.65	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
133	20241107	130539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2240	-10	5	-0.44	49232210	22036	32.52	2240	2270	2220	2925	1575	2250	2234.17	0.93	-5638	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	632	-13.74	0.85	12	0.08	-163.00	2642.00	4000	20231206	-44.00	1984	20240805	12.90	3750	-40.27	20240819	1984	12.90	20240805	4000	-44.00	20231206	1984	12.90	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
134	20241107	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2235	-15	5	-0.67	45372020	20315	29.98	2240	2270	2220	2925	1575	2250	2233.42	0.93	-5340	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	631	-13.71	0.85	12	0.07	-163.00	2642.00	4000	20231206	-44.12	1984	20240805	12.65	3750	-40.40	20240819	1984	12.65	20240805	4000	-44.12	20231206	1984	12.65	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
135	20241107	110535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2240	-10	5	-0.44	42695815	19123	28.22	2240	2270	2220	2925	1575	2250	2232.69	0.93	-5023	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	632	-13.74	0.85	12	0.07	-163.00	2642.00	4000	20231206	-44.00	1984	20240805	12.90	3750	-40.27	20240819	1984	12.90	20240805	4000	-44.00	20231206	1984	12.90	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
136	20241107	100535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2230	-20	5	-0.89	29667955	13292	19.61	2240	2270	2220	2925	1575	2250	2232.02	0.93	-2264	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	630	-13.68	0.84	12	0.05	-163.00	2642.00	4000	20231206	-44.25	1984	20240805	12.40	3750	-40.53	20240819	1984	12.40	20240805	4000	-44.25	20231206	1984	12.40	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
137	20241107	090535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	10	2	0.44	8223210	3668	5.41	2240	2270	2235	2925	1575	2250	2241.88	0.93	199	2316	2282	2256	2222	2196	2270	2210	141	675	500	1390	5	1	28231302	638	-13.87	0.86	12	0.01	-163.00	2642.00	4000	20231206	-43.50	1984	20240805	13.91	3750	-39.73	20240819	1984	13.91	20240805	4000	-43.50	20231206	1984	13.91	20240805	6.54	N	065950	500	141 억	263042	N	N	N	N
138	20241106	160538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-15	5	-0.66	147715505	65726	196.81	2265	2290	2230	2940	1590	2265	2247.34	1.00	-18740	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	635	-13.80	0.85	12	0.23	-163.00	2642.00	4000	20231206	-43.75	1984	20240805	13.41	3750	-40.00	20240819	1984	13.41	20240805	4000	-43.75	20231206	1984	13.41	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
139	20241106	150554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2240	-25	5	-1.10	141408675	62914	188.39	2265	2290	2230	2940	1590	2265	2247.54	1.00	-18208	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	632	-13.74	0.85	12	0.22	-163.00	2642.00	4000	20231206	-44.00	1984	20240805	12.90	3750	-40.27	20240819	1984	12.90	20240805	4000	-44.00	20231206	1984	12.90	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
140	20241106	140550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-15	5	-0.66	120573620	53607	160.52	2265	2290	2230	2940	1590	2265	2249.10	1.00	-18452	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	635	-13.80	0.85	12	0.19	-163.00	2642.00	4000	20231206	-43.75	1984	20240805	13.41	3750	-40.00	20240819	1984	13.41	20240805	4000	-43.75	20231206	1984	13.41	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
141	20241106	130556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2235	-30	5	-1.32	103849985	46137	138.15	2265	2290	2230	2940	1590	2265	2250.78	1.00	-17896	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	631	-13.71	0.85	12	0.16	-163.00	2642.00	4000	20231206	-44.12	1984	20240805	12.65	3750	-40.40	20240819	1984	12.65	20240805	4000	-44.12	20231206	1984	12.65	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
142	20241106	120537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	0	3	0.00	31038400	13693	41.00	2265	2290	2255	2940	1590	2265	2266.79	1.00	-4327	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	639	-13.90	0.86	12	0.05	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
143	20241106	110542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	5	2	0.22	22345720	9846	29.48	2265	2290	2260	2940	1590	2265	2269.71	1.00	-1541	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	641	-13.93	0.86	12	0.03	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
144	20241106	100543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	15	2	0.66	16095265	7086	21.22	2265	2290	2265	2940	1590	2265	2271.79	1.00	-1077	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	644	-13.99	0.86	12	0.03	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
145	20241106	090541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2290	25	2	1.10	11627395	5118	15.33	2265	2290	2265	2940	1590	2265	2272.43	1.00	-1748	2308	2286	2268	2246	2228	2277	2237	141	675	500	1400	5	1	28231302	646	-14.05	0.87	12	0.02	-163.00	2642.00	4000	20231206	-42.75	1984	20240805	15.42	3750	-38.93	20240819	1984	15.42	20240805	4000	-42.75	20231206	1984	15.42	20240805	6.53	N	065950	500	141 억	281782	N	N	N	N
146	20241105	160525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-10	5	-0.44	72127950	31834	55.47	2280	2290	2250	2955	1595	2275	2265.75	1.01	-3945	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	639	-13.90	0.86	12	0.11	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
147	20241105	150535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-15	5	-0.66	63445005	27982	48.76	2280	2290	2250	2955	1595	2275	2267.35	1.01	-4054	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	638	-13.87	0.86	12	0.10	-163.00	2642.00	4000	20231206	-43.50	1984	20240805	13.91	3750	-39.73	20240819	1984	13.91	20240805	4000	-43.50	20231206	1984	13.91	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
148	20241105	140531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-15	5	-0.66	52791005	23263	40.54	2280	2290	2260	2955	1595	2275	2269.31	1.01	-4419	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	638	-13.87	0.86	12	0.08	-163.00	2642.00	4000	20231206	-43.50	1984	20240805	13.91	3750	-39.73	20240819	1984	13.91	20240805	4000	-43.50	20231206	1984	13.91	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
149	20241105	130534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-5	5	-0.22	40650495	17894	31.18	2280	2290	2260	2955	1595	2275	2271.74	1.01	633	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	641	-13.93	0.86	12	0.06	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
150	20241105	120530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-5	5	-0.22	26450360	11618	20.25	2280	2290	2260	2955	1595	2275	2276.67	1.01	1917	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	641	-13.93	0.86	12	0.04	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
151	20241105	110521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-5	5	-0.22	24071835	10572	18.42	2280	2290	2260	2955	1595	2275	2276.94	1.01	2537	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	641	-13.93	0.86	12	0.04	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
152	20241105	100530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-10	5	-0.44	18148895	7963	13.88	2280	2290	2260	2955	1595	2275	2279.15	1.01	3235	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	639	-13.90	0.86	12	0.03	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
153	20241105	090527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	5	2	0.22	1536670	674	1.17	2280	2280	2275	2955	1595	2275	2279.93	1.01	-199	2305	2290	2265	2250	2225	2297	2257	141	680	500	1410	5	1	28231302	644	-13.99	0.86	12	0.00	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	6.58	N	065950	500	141 억	285381	N	N	N	N
154	20241104	160524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	10	2	0.44	129853675	57385	69.69	2250	2280	2240	2940	1590	2265	2262.85	0.97	10114	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	642	-13.96	0.86	12	0.20	-163.00	2642.00	4000	20231206	-43.12	1984	20240805	14.67	3750	-39.33	20240819	1984	14.67	20240805	4000	-43.12	20231206	1984	14.67	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
155	20241104	150535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-5	5	-0.22	117855795	52095	63.26	2250	2280	2240	2940	1590	2265	2262.32	0.97	9890	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	638	-13.87	0.86	12	0.18	-163.00	2642.00	4000	20231206	-43.50	1984	20240805	13.91	3750	-39.73	20240819	1984	13.91	20240805	4000	-43.50	20231206	1984	13.91	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
156	20241104	140525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	5	2	0.22	97255760	43014	52.24	2250	2280	2240	2940	1590	2265	2261.03	0.97	10115	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	641	-13.93	0.86	12	0.15	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
157	20241104	130509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	10	2	0.44	63163055	27981	33.98	2250	2280	2240	2940	1590	2265	2257.36	0.97	2353	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	642	-13.96	0.86	12	0.10	-163.00	2642.00	4000	20231206	-43.12	1984	20240805	14.67	3750	-39.33	20240819	1984	14.67	20240805	4000	-43.12	20231206	1984	14.67	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
158	20241104	120517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	0	3	0.00	58215365	25801	31.33	2250	2280	2240	2940	1590	2265	2256.32	0.97	2435	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	639	-13.90	0.86	12	0.09	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
159	20241104	110514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	0	3	0.00	44810385	19888	24.15	2250	2280	2240	2940	1590	2265	2253.14	0.97	1179	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	639	-13.90	0.86	12	0.07	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
160	20241104	100509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	5	2	0.22	38259250	17001	20.65	2250	2275	2240	2940	1590	2265	2250.41	0.97	21	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	641	-13.93	0.86	12	0.06	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
161	20241104	090515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	0	3	0.00	3191310	1418	1.72	2250	2265	2250	2940	1590	2265	2250.57	0.97	678	2325	2295	2270	2240	2215	2282	2227	141	675	500	1400	5	1	28231302	639	-13.90	0.86	12	0.01	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.56	N	065950	500	141 억	274699	N	N	N	N
162	20241101	160458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-5	5	-0.22	185875600	82339	134.71	2270	2300	2245	2950	1590	2270	2257.40	1.05	-20764	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	639	-13.90	0.86	12	0.29	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
163	20241101	150510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	0	3	0.00	137789095	60977	99.76	2270	2300	2245	2950	1590	2270	2259.69	1.05	-13546	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	641	-13.93	0.86	12	0.22	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
164	20241101	140500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-20	5	-0.88	113989185	50423	82.49	2270	2300	2245	2950	1590	2270	2260.66	1.05	-13109	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	635	-13.80	0.85	12	0.18	-163.00	2642.00	4000	20231206	-43.75	1984	20240805	13.41	3750	-40.00	20240819	1984	13.41	20240805	4000	-43.75	20231206	1984	13.41	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
165	20241101	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	-5	5	-0.22	81834305	36186	59.20	2270	2300	2245	2950	1590	2270	2261.49	1.05	-7221	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	639	-13.90	0.86	12	0.13	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
166	20241101	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	0	3	0.00	64276105	28382	46.43	2270	2300	2250	2950	1590	2270	2264.68	1.05	-8318	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	641	-13.93	0.86	12	0.10	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
167	20241101	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-10	5	-0.44	46548550	20537	33.60	2270	2300	2250	2950	1590	2270	2266.57	1.05	-6775	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	638	-13.87	0.86	12	0.07	-163.00	2642.00	4000	20231206	-43.50	1984	20240805	13.91	3750	-39.73	20240819	1984	13.91	20240805	4000	-43.50	20231206	1984	13.91	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
168	20241101	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	5	2	0.22	29095635	12825	20.98	2270	2300	2250	2950	1590	2270	2268.67	1.05	-4133	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	642	-13.96	0.86	12	0.05	-163.00	2642.00	4000	20231206	-43.12	1984	20240805	14.67	3750	-39.33	20240819	1984	14.67	20240805	4000	-43.12	20231206	1984	14.67	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N
169	20241101	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2285	15	2	0.66	9665205	4253	6.96	2270	2300	2270	2950	1590	2270	2272.56	1.05	-3652	2326	2297	2271	2242	2216	2312	2257	141	680	500	1400	5	1	28231302	645	-14.02	0.86	12	0.02	-163.00	2642.00	4000	20231206	-42.88	1984	20240805	15.17	3750	-39.07	20240819	1984	15.17	20240805	4000	-42.88	20231206	1984	15.17	20240805	6.55	N	065950	500	141 억	295463	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History