KissMeData/098660/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	-15	5	-0.48	240799140	77690	114.97	3115	3165	3020	4045	2185	3115	3099.49	1.21	4712	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	388	19.14	1.22	12	0.62	162.00	2541.00	3650	20241007	-15.07	1760	20240806	76.14	3650	-15.07	20241007	1760	76.14	20240806	3650	-15.07	20241007	1760	76.14	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
3	20241031	150834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	0	3	0.00	232270195	74948	110.91	3115	3165	3020	4045	2185	3115	3099.08	1.21	4752	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	389	19.23	1.23	12	0.60	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
4	20241031	140833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-35	5	-1.12	191067175	61616	91.18	3115	3165	3020	4045	2185	3115	3100.93	1.21	2560	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	385	19.01	1.21	12	0.49	162.00	2541.00	3650	20241007	-15.62	1760	20240806	75.00	3650	-15.62	20241007	1760	75.00	20240806	3650	-15.62	20241007	1760	75.00	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
5	20241031	130832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	-60	5	-1.93	78977650	25580	37.86	3115	3165	3020	4045	2185	3115	3087.48	1.21	464	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	382	18.86	1.20	12	0.20	162.00	2541.00	3650	20241007	-16.30	1760	20240806	73.58	3650	-16.30	20241007	1760	73.58	20240806	3650	-16.30	20241007	1760	73.58	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
6	20241031	120833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	40	2	1.28	56064840	18210	26.95	3115	3165	3020	4045	2185	3115	3078.79	1.21	-939	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	394	19.48	1.24	12	0.15	162.00	2541.00	3650	20241007	-13.56	1760	20240806	79.26	3650	-13.56	20241007	1760	79.26	20240806	3650	-13.56	20241007	1760	79.26	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
7	20241031	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	25	2	0.80	46371220	15137	22.40	3115	3150	3020	4045	2185	3115	3063.44	1.21	-348	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	393	19.38	1.24	12	0.12	162.00	2541.00	3650	20241007	-13.97	1760	20240806	78.41	3650	-13.97	20241007	1760	78.41	20240806	3650	-13.97	20241007	1760	78.41	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
8	20241031	100832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	-90	5	-2.89	32918145	10811	16.00	3115	3115	3020	4045	2185	3115	3044.88	1.21	22	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	378	18.67	1.19	12	0.09	162.00	2541.00	3650	20241007	-17.12	1760	20240806	71.88	3650	-17.12	20241007	1760	71.88	20240806	3650	-17.12	20241007	1760	71.88	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
9	20241031	090830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-45	5	-1.44	4910445	1595	2.36	3115	3115	3060	4045	2185	3115	3078.65	1.21	112	3285	3200	3100	3015	2915	3242	3057	63	930	500	2180	5	1	12500976	384	18.95	1.21	12	0.01	162.00	2541.00	3650	20241007	-15.89	1760	20240806	74.43	3650	-15.89	20241007	1760	74.43	20240806	3650	-15.89	20241007	1760	74.43	20240806	0.07	N	098660	500	62 억	151224	N	N	N	N
10	20241030	160828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	15	2	0.48	209322120	67573	76.47	3100	3185	3000	4030	2170	3100	3097.72	1.21	-241	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	389	19.23	1.23	12	0.54	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
11	20241030	150848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3125	25	2	0.81	203762355	65799	74.46	3100	3185	3000	4030	2170	3100	3096.74	1.21	851	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	391	19.29	1.23	12	0.53	162.00	2541.00	3650	20241007	-14.38	1760	20240806	77.56	3650	-14.38	20241007	1760	77.56	20240806	3650	-14.38	20241007	1760	77.56	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
12	20241030	140830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	5	2	0.16	201078560	64940	73.49	3100	3185	3000	4030	2170	3100	3096.37	1.21	1143	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	388	19.17	1.22	12	0.52	162.00	2541.00	3650	20241007	-14.93	1760	20240806	76.42	3650	-14.93	20241007	1760	76.42	20240806	3650	-14.93	20241007	1760	76.42	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
13	20241030	130835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-35	5	-1.13	188011415	60709	68.70	3100	3185	3000	4030	2170	3100	3096.93	1.21	3656	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	383	18.92	1.21	12	0.49	162.00	2541.00	3650	20241007	-16.03	1760	20240806	74.15	3650	-16.03	20241007	1760	74.15	20240806	3650	-16.03	20241007	1760	74.15	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
14	20241030	120847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	20	2	0.65	108637460	34486	39.02	3100	3185	3095	4030	2170	3100	3150.19	1.21	-3040	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	390	19.26	1.23	12	0.28	162.00	2541.00	3650	20241007	-14.52	1760	20240806	77.27	3650	-14.52	20241007	1760	77.27	20240806	3650	-14.52	20241007	1760	77.27	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
15	20241030	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3145	45	2	1.45	102121960	32407	36.67	3100	3185	3095	4030	2170	3100	3151.23	1.21	-2395	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	393	19.41	1.24	12	0.26	162.00	2541.00	3650	20241007	-13.84	1760	20240806	78.69	3650	-13.84	20241007	1760	78.69	20240806	3650	-13.84	20241007	1760	78.69	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
16	20241030	100829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	15	2	0.48	32252690	10309	11.67	3100	3175	3095	4030	2170	3100	3128.60	1.21	-933	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	389	19.23	1.23	12	0.08	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
17	20241030	090834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	40	2	1.29	9326875	2959	3.35	3100	3175	3100	4030	2170	3100	3152.04	1.21	91	3333	3216	3108	2991	2883	3275	3050	63	930	500	2170	5	1	12500976	393	19.38	1.24	12	0.02	162.00	2541.00	3650	20241007	-13.97	1760	20240806	78.41	3650	-13.97	20241007	1760	78.41	20240806	3650	-13.97	20241007	1760	78.41	20240806	0.08	N	098660	500	62 억	151461	N	N	N	N
18	20241029	160803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	120	2	4.03	274733595	88360	176.09	3000	3225	3000	3870	2090	2980	3109.25	1.13	9077	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	388	19.14	1.22	12	0.71	162.00	2541.00	3650	20241007	-15.07	1760	20240806	76.14	3650	-15.07	20241007	1760	76.14	20240806	3650	-15.07	20241007	1760	76.14	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
19	20241029	150815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	125	2	4.19	151904990	49073	97.80	3000	3225	3000	3870	2090	2980	3095.49	1.13	7629	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	388	19.17	1.22	12	0.39	162.00	2541.00	3650	20241007	-14.93	1760	20240806	76.42	3650	-14.93	20241007	1760	76.42	20240806	3650	-14.93	20241007	1760	76.42	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
20	20241029	140723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	120	2	4.03	140439200	45401	90.48	3000	3225	3000	3870	2090	2980	3093.31	1.13	7869	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	388	19.14	1.22	12	0.36	162.00	2541.00	3650	20241007	-15.07	1760	20240806	76.14	3650	-15.07	20241007	1760	76.14	20240806	3650	-15.07	20241007	1760	76.14	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
21	20241029	130809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3085	105	2	3.52	132509745	42824	85.34	3000	3225	3000	3870	2090	2980	3094.29	1.13	8414	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	386	19.04	1.21	12	0.34	162.00	2541.00	3650	20241007	-15.48	1760	20240806	75.28	3650	-15.48	20241007	1760	75.28	20240806	3650	-15.48	20241007	1760	75.28	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
22	20241029	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	125	2	4.19	102003115	32960	65.68	3000	3225	3000	3870	2090	2980	3094.75	1.13	7911	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	388	19.17	1.22	12	0.26	162.00	2541.00	3650	20241007	-14.93	1760	20240806	76.42	3650	-14.93	20241007	1760	76.42	20240806	3650	-14.93	20241007	1760	76.42	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
23	20241029	110826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3075	95	2	3.19	69164860	22379	44.60	3000	3225	3000	3870	2090	2980	3090.61	1.13	6053	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	384	18.98	1.21	12	0.18	162.00	2541.00	3650	20241007	-15.75	1760	20240806	74.72	3650	-15.75	20241007	1760	74.72	20240806	3650	-15.75	20241007	1760	74.72	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
24	20241029	100808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3035	55	2	1.85	58144550	18809	37.48	3000	3225	3000	3870	2090	2980	3091.32	1.13	3174	3160	3070	2945	2855	2730	3115	2900	63	890	500	2080	5	1	12500976	379	18.73	1.19	12	0.15	162.00	2541.00	3650	20241007	-16.85	1760	20240806	72.44	3650	-16.85	20241007	1760	72.44	20240806	3650	-16.85	20241007	1760	72.44	20240806	0.08	N	098660	500	62 억	141355	N	N	N	N
25	20241028	160800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2980	145	2	5.11	146869365	50178	91.45	2890	3035	2820	3685	1985	2835	2927.09	1.17	-4787	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	373	18.40	1.17	12	0.40	162.00	2541.00	3650	20241007	-18.36	1760	20240806	69.32	3650	-18.36	20241007	1760	69.32	20240806	3650	-18.36	20241007	1760	69.32	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
26	20241028	150806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2980	145	2	5.11	143402050	49010	89.32	2890	3035	2820	3685	1985	2835	2926.10	1.17	-4769	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	373	18.40	1.17	12	0.39	162.00	2541.00	3650	20241007	-18.36	1760	20240806	69.32	3650	-18.36	20241007	1760	69.32	20240806	3650	-18.36	20241007	1760	69.32	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
27	20241028	140808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	190	2	6.70	125111465	42806	78.02	2890	3035	2820	3685	1985	2835	2922.89	1.17	-6735	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	378	18.67	1.19	12	0.34	162.00	2541.00	3650	20241007	-17.12	1760	20240806	71.88	3650	-17.12	20241007	1760	71.88	20240806	3650	-17.12	20241007	1760	71.88	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
28	20241028	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	65	2	2.29	63151620	22021	40.13	2890	2945	2820	3685	1985	2835	2867.89	1.17	2901	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	363	17.90	1.14	12	0.18	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
29	20241028	120805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	5	2	0.18	44643325	15571	28.38	2890	2945	2820	3685	1985	2835	2867.22	1.17	479	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	355	17.53	1.12	12	0.12	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	3650	-22.19	20241007	1760	61.36	20240806	3650	-22.19	20241007	1760	61.36	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
30	20241028	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	5	2	0.18	14147475	4976	9.07	2890	2890	2820	3685	1985	2835	2843.25	1.17	-483	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	355	17.53	1.12	12	0.04	162.00	2541.00	3650	20241007	-22.19	1760	20240806	61.36	3650	-22.19	20241007	1760	61.36	20240806	3650	-22.19	20241007	1760	61.36	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
31	20241028	100801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2830	-5	5	-0.18	11721065	4124	7.52	2890	2890	2820	3685	1985	2835	2842.28	1.17	-501	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	354	17.47	1.11	12	0.03	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	3650	-22.47	20241007	1760	60.80	20240806	3650	-22.47	20241007	1760	60.80	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
32	20241028	090800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	0	3	0.00	2364005	831	1.51	2890	2890	2835	3685	1985	2835	2845.63	1.17	-623	2998	2916	2853	2771	2708	2885	2740	63	850	500	1980	5	1	12500976	354	17.50	1.12	12	0.01	162.00	2541.00	3650	20241007	-22.33	1760	20240806	61.08	3650	-22.33	20241007	1760	61.08	20240806	3650	-22.33	20241007	1760	61.08	20240806	0.08	N	098660	500	62 억	146118	N	N	N	N
33	20241025	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	-110	5	-3.74	156529220	54868	195.62	2870	2935	2790	3825	2065	2945	2852.83	1.23	-8500	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	354	17.50	1.12	12	0.44	162.00	2541.00	3650	20241007	-22.33	1760	20240806	61.08	3650	-22.33	20241007	1760	61.08	20240806	3650	-22.33	20241007	1760	61.08	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
34	20241025	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2855	-90	5	-3.06	149349605	52339	186.61	2870	2935	2790	3825	2065	2945	2853.51	1.23	-7424	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	357	17.62	1.12	12	0.42	162.00	2541.00	3650	20241007	-21.78	1760	20240806	62.22	3650	-21.78	20241007	1760	62.22	20240806	3650	-21.78	20241007	1760	62.22	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
35	20241025	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	-45	5	-1.53	129261165	45285	161.46	2870	2935	2790	3825	2065	2945	2854.39	1.23	-7993	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	363	17.90	1.14	12	0.36	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
36	20241025	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	-45	5	-1.53	101496580	35711	127.32	2870	2935	2790	3825	2065	2945	2842.17	1.23	-3019	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	363	17.90	1.14	12	0.29	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
37	20241025	120807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	-110	5	-3.74	82704735	29189	104.07	2870	2935	2790	3825	2065	2945	2833.42	1.23	-238	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	354	17.50	1.12	12	0.23	162.00	2541.00	3650	20241007	-22.33	1760	20240806	61.08	3650	-22.33	20241007	1760	61.08	20240806	3650	-22.33	20241007	1760	61.08	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
38	20241025	110801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2830	-115	5	-3.90	51811420	18187	64.84	2870	2935	2815	3825	2065	2945	2848.82	1.23	530	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	354	17.47	1.11	12	0.15	162.00	2541.00	3650	20241007	-22.47	1760	20240806	60.80	3650	-22.47	20241007	1760	60.80	20240806	3650	-22.47	20241007	1760	60.80	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
39	20241025	100803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2850	-95	5	-3.23	38632470	13530	48.24	2870	2935	2825	3825	2065	2945	2855.32	1.23	1427	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	356	17.59	1.12	12	0.11	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3650	-21.92	20241007	1760	61.93	20240806	3650	-21.92	20241007	1760	61.93	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
40	20241025	090804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	-50	5	-1.70	7607535	2649	9.44	2870	2935	2870	3825	2065	2945	2871.85	1.23	632	3015	2980	2925	2890	2835	2952	2862	63	880	500	2060	5	1	12500976	362	17.87	1.14	12	0.02	162.00	2541.00	3650	20241007	-20.68	1760	20240806	64.49	3650	-20.68	20241007	1760	64.49	20240806	3650	-20.68	20241007	1760	64.49	20240806	0.06	N	098660	500	62 억	154265	N	N	N	N
41	20241024	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2945	-5	5	-0.17	81636860	28040	41.60	2950	2960	2870	3835	2065	2950	2911.44	1.27	-5084	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	368	18.18	1.16	12	0.22	162.00	2541.00	3650	20241007	-19.32	1760	20240806	67.33	3650	-19.32	20241007	1760	67.33	20240806	3650	-19.32	20241007	1760	67.33	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
42	20241024	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2950	0	3	0.00	77685780	26692	39.60	2950	2960	2870	3835	2065	2950	2910.45	1.27	-4895	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	369	18.21	1.16	12	0.21	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3650	-19.18	20241007	1760	67.61	20240806	3650	-19.18	20241007	1760	67.61	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
43	20241024	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2955	5	2	0.17	68550295	23590	35.00	2950	2960	2870	3835	2065	2950	2905.90	1.27	-2839	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	369	18.24	1.16	12	0.19	162.00	2541.00	3650	20241007	-19.04	1760	20240806	67.90	3650	-19.04	20241007	1760	67.90	20240806	3650	-19.04	20241007	1760	67.90	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
44	20241024	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2930	-20	5	-0.68	57184505	19724	29.26	2950	2960	2870	3835	2065	2950	2899.23	1.27	-1176	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	366	18.09	1.15	12	0.16	162.00	2541.00	3650	20241007	-19.73	1760	20240806	66.48	3650	-19.73	20241007	1760	66.48	20240806	3650	-19.73	20241007	1760	66.48	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
45	20241024	120752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2940	-10	5	-0.34	15230950	5243	7.78	2950	2960	2880	3835	2065	2950	2905.01	1.27	-938	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	368	18.15	1.16	12	0.04	162.00	2541.00	3650	20241007	-19.45	1760	20240806	67.05	3650	-19.45	20241007	1760	67.05	20240806	3650	-19.45	20241007	1760	67.05	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
46	20241024	110755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2940	-10	5	-0.34	13986900	4818	7.15	2950	2960	2880	3835	2065	2950	2903.05	1.27	-702	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	368	18.15	1.16	12	0.04	162.00	2541.00	3650	20241007	-19.45	1760	20240806	67.05	3650	-19.45	20241007	1760	67.05	20240806	3650	-19.45	20241007	1760	67.05	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
47	20241024	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2885	-65	5	-2.20	11695595	4032	5.98	2950	2960	2880	3835	2065	2950	2900.69	1.27	-254	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	361	17.81	1.14	12	0.03	162.00	2541.00	3650	20241007	-20.96	1760	20240806	63.92	3650	-20.96	20241007	1760	63.92	20240806	3650	-20.96	20241007	1760	63.92	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
48	20241024	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2920	-30	5	-1.02	1934225	659	0.98	2950	2960	2920	3835	2065	2950	2935.09	1.27	-167	3230	3090	2965	2825	2700	3027	2762	63	885	500	2060	5	1	12500976	365	18.02	1.15	12	0.01	162.00	2541.00	3650	20241007	-20.00	1760	20240806	65.91	3650	-20.00	20241007	1760	65.91	20240806	3650	-20.00	20241007	1760	65.91	20240806	0.06	N	098660	500	62 억	159381	N	N	N	N
49	20241023	160754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2950	-115	5	-3.75	198792530	67381	177.75	3065	3105	2840	3980	2150	3065	2950.28	1.23	5411	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	369	18.21	1.16	12	0.54	162.00	2541.00	3650	20241007	-19.18	1760	20240806	67.61	3650	-19.18	20241007	1760	67.61	20240806	3650	-19.18	20241007	1760	67.61	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
50	20241023	150808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2995	-70	5	-2.28	189679805	64309	169.65	3065	3105	2840	3980	2150	3065	2949.51	1.23	4439	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	374	18.49	1.18	12	0.51	162.00	2541.00	3650	20241007	-17.95	1760	20240806	70.17	3650	-17.95	20241007	1760	70.17	20240806	3650	-17.95	20241007	1760	70.17	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
51	20241023	140814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2975	-90	5	-2.94	153146125	51979	137.12	3065	3105	2840	3980	2150	3065	2946.31	1.23	4194	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	372	18.36	1.17	12	0.42	162.00	2541.00	3650	20241007	-18.49	1760	20240806	69.03	3650	-18.49	20241007	1760	69.03	20240806	3650	-18.49	20241007	1760	69.03	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
52	20241023	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2935	-130	5	-4.24	138191695	46937	123.82	3065	3105	2840	3980	2150	3065	2944.20	1.23	3697	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	367	18.12	1.16	12	0.38	162.00	2541.00	3650	20241007	-19.59	1760	20240806	66.76	3650	-19.59	20241007	1760	66.76	20240806	3650	-19.59	20241007	1760	66.76	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
53	20241023	120756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2940	-125	5	-4.08	134455255	45663	120.46	3065	3105	2840	3980	2150	3065	2944.51	1.23	4893	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	368	18.15	1.16	12	0.37	162.00	2541.00	3650	20241007	-19.45	1760	20240806	67.05	3650	-19.45	20241007	1760	67.05	20240806	3650	-19.45	20241007	1760	67.05	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
54	20241023	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2930	-135	5	-4.40	129819585	44087	116.30	3065	3105	2840	3980	2150	3065	2944.62	1.23	5694	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	366	18.09	1.15	12	0.35	162.00	2541.00	3650	20241007	-19.73	1760	20240806	66.48	3650	-19.73	20241007	1760	66.48	20240806	3650	-19.73	20241007	1760	66.48	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
55	20241023	100755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2925	-140	5	-4.57	108919515	36944	97.46	3065	3105	2840	3980	2150	3065	2948.23	1.23	5373	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	366	18.06	1.15	12	0.30	162.00	2541.00	3650	20241007	-19.86	1760	20240806	66.19	3650	-19.86	20241007	1760	66.19	20240806	3650	-19.86	20241007	1760	66.19	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
56	20241023	090756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	-10	5	-0.33	542825	177	0.47	3065	3105	3055	3980	2150	3065	3066.81	1.23	73	3311	3187	3106	2982	2901	3147	2942	63	915	500	2140	5	1	12500976	382	18.86	1.20	12	0.00	162.00	2541.00	3650	20241007	-16.30	1760	20240806	73.58	3650	-16.30	20241007	1760	73.58	20240806	3650	-16.30	20241007	1760	73.58	20240806	0.04	N	098660	500	62 억	153969	N	N	N	N
57	20241022	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-165	5	-5.11	118005325	37905	49.86	3200	3230	3025	4195	2265	3230	3113.31	1.26	-4107	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	383	18.92	1.21	12	0.30	162.00	2541.00	3650	20241007	-16.03	1760	20240806	74.15	3650	-16.03	20241007	1760	74.15	20240806	3650	-16.03	20241007	1760	74.15	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
58	20241022	150756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3145	-85	5	-2.63	113168660	36341	47.80	3200	3230	3025	4195	2265	3230	3114.08	1.26	-3425	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	393	19.41	1.24	12	0.29	162.00	2541.00	3650	20241007	-13.84	1760	20240806	78.69	3650	-13.84	20241007	1760	78.69	20240806	3650	-13.84	20241007	1760	78.69	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
59	20241022	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3075	-155	5	-4.80	107790475	34604	45.52	3200	3230	3025	4195	2265	3230	3114.97	1.26	-3104	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	384	18.98	1.21	12	0.28	162.00	2541.00	3650	20241007	-15.75	1760	20240806	74.72	3650	-15.75	20241007	1760	74.72	20240806	3650	-15.75	20241007	1760	74.72	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
60	20241022	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-150	5	-4.64	96516300	30914	40.66	3200	3230	3025	4195	2265	3230	3122.09	1.26	-4563	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	385	19.01	1.21	12	0.25	162.00	2541.00	3650	20241007	-15.62	1760	20240806	75.00	3650	-15.62	20241007	1760	75.00	20240806	3650	-15.62	20241007	1760	75.00	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
61	20241022	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	-115	5	-3.56	65478355	20809	27.37	3200	3230	3090	4195	2265	3230	3146.64	1.26	-4504	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	389	19.23	1.23	12	0.17	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
62	20241022	110750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	-95	5	-2.94	43793150	13839	18.20	3200	3230	3110	4195	2265	3230	3164.47	1.26	-6826	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	392	19.35	1.23	12	0.11	162.00	2541.00	3650	20241007	-14.11	1760	20240806	78.12	3650	-14.11	20241007	1760	78.12	20240806	3650	-14.11	20241007	1760	78.12	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
63	20241022	100752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-65	5	-2.01	36421845	11497	15.12	3200	3230	3125	4195	2265	3230	3167.94	1.26	-5784	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	396	19.54	1.25	12	0.09	162.00	2541.00	3650	20241007	-13.29	1760	20240806	79.83	3650	-13.29	20241007	1760	79.83	20240806	3650	-13.29	20241007	1760	79.83	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
64	20241022	090751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3225	-5	5	-0.15	931240	291	0.38	3200	3225	3195	4195	2265	3230	3200.14	1.26	24	3596	3412	3291	3107	2986	3352	3047	63	965	500	2260	5	1	12500976	403	19.91	1.27	12	0.00	162.00	2541.00	3650	20241007	-11.64	1760	20240806	83.24	3650	-11.64	20241007	1760	83.24	20240806	3650	-11.64	20241007	1760	83.24	20240806	0.05	N	098660	500	62 억	158015	N	N	N	N
65	20241021	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3230	-225	5	-6.51	247596320	76021	62.29	3460	3475	3170	4490	2420	3455	3256.89	1.33	-8603	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	404	19.94	1.27	12	0.61	162.00	2541.00	3650	20241007	-11.51	1760	20240806	83.52	3650	-11.51	20241007	1760	83.52	20240806	3650	-11.51	20241007	1760	83.52	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
66	20241021	150750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3265	-190	5	-5.50	232268545	71274	58.40	3460	3475	3170	4490	2420	3455	3258.75	1.33	-5874	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	408	20.15	1.28	12	0.57	162.00	2541.00	3650	20241007	-10.55	1760	20240806	85.51	3650	-10.55	20241007	1760	85.51	20240806	3650	-10.55	20241007	1760	85.51	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
67	20241021	140752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3205	-250	5	-7.24	215906815	66232	54.27	3460	3475	3170	4490	2420	3455	3259.79	1.33	-3669	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	401	19.78	1.26	12	0.53	162.00	2541.00	3650	20241007	-12.19	1760	20240806	82.10	3650	-12.19	20241007	1760	82.10	20240806	3650	-12.19	20241007	1760	82.10	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
68	20241021	130748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3210	-245	5	-7.09	205960740	63138	51.74	3460	3475	3170	4490	2420	3455	3262.00	1.33	-2269	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	401	19.81	1.26	12	0.51	162.00	2541.00	3650	20241007	-12.05	1760	20240806	82.39	3650	-12.05	20241007	1760	82.39	20240806	3650	-12.05	20241007	1760	82.39	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
69	20241021	120749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3310	-145	5	-4.20	121978435	36924	30.26	3460	3475	3170	4490	2420	3455	3303.41	1.33	-2217	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	414	20.43	1.30	12	0.30	162.00	2541.00	3650	20241007	-9.32	1760	20240806	88.07	3650	-9.32	20241007	1760	88.07	20240806	3650	-9.32	20241007	1760	88.07	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
70	20241021	110746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3275	-180	5	-5.21	109816395	33248	27.24	3460	3475	3170	4490	2420	3455	3302.84	1.33	307	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	409	20.22	1.29	12	0.27	162.00	2541.00	3650	20241007	-10.27	1760	20240806	86.08	3650	-10.27	20241007	1760	86.08	20240806	3650	-10.27	20241007	1760	86.08	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
71	20241021	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3285	-170	5	-4.92	68685095	20679	16.94	3460	3475	3280	4490	2420	3455	3321.34	1.33	3741	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	411	20.28	1.29	12	0.17	162.00	2541.00	3650	20241007	-10.00	1760	20240806	86.65	3650	-10.00	20241007	1760	86.65	20240806	3650	-10.00	20241007	1760	86.65	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
72	20241021	090746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3410	-45	5	-1.30	562470	164	0.13	3460	3465	3395	4490	2420	3455	3425.57	1.33	57	3731	3592	3466	3327	3201	3662	3397	63	1035	500	2410	5	1	12500976	426	21.05	1.34	12	0.00	162.00	2541.00	3650	20241007	-6.58	1760	20240806	93.75	3650	-6.58	20241007	1760	93.75	20240806	3650	-6.58	20241007	1760	93.75	20240806	0.06	N	098660	500	62 억	166656	N	N	N	N
73	20241018	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3455	40	2	1.17	426778575	121974	111.81	3415	3605	3340	4435	2395	3415	3499.02	1.41	-9174	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	432	21.33	1.36	12	0.98	162.00	2541.00	3650	20241007	-5.34	1760	20240806	96.31	3650	-5.34	20241007	1760	96.31	20240806	3650	-5.34	20241007	1760	96.31	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
74	20241018	150805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3515	100	2	2.93	381687810	108888	99.81	3415	3605	3340	4435	2395	3415	3505.32	1.41	-10307	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	439	21.70	1.38	12	0.87	162.00	2541.00	3650	20241007	-3.70	1760	20240806	99.72	3650	-3.70	20241007	1760	99.72	20240806	3650	-3.70	20241007	1760	99.72	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
75	20241018	140806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3485	70	2	2.05	349201205	99649	91.34	3415	3605	3340	4435	2395	3415	3504.31	1.41	-9299	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	436	21.51	1.37	12	0.80	162.00	2541.00	3650	20241007	-4.52	1760	20240806	98.01	3650	-4.52	20241007	1760	98.01	20240806	3650	-4.52	20241007	1760	98.01	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
76	20241018	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3525	110	2	3.22	230618640	66077	60.57	3415	3600	3340	4435	2395	3415	3490.15	1.41	-10573	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	441	21.76	1.39	12	0.53	162.00	2541.00	3650	20241007	-3.42	1760	20240806	100.28	3650	-3.42	20241007	1760	100.28	20240806	3650	-3.42	20241007	1760	100.28	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
77	20241018	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3500	85	2	2.49	120359425	35106	32.18	3415	3505	3340	4435	2395	3415	3428.46	1.41	-8984	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	438	21.60	1.38	12	0.28	162.00	2541.00	3650	20241007	-4.11	1760	20240806	98.86	3650	-4.11	20241007	1760	98.86	20240806	3650	-4.11	20241007	1760	98.86	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
78	20241018	110756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3430	15	2	0.44	87745880	25671	23.53	3415	3475	3340	4435	2395	3415	3418.09	1.41	-6800	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	429	21.17	1.35	12	0.21	162.00	2541.00	3650	20241007	-6.03	1760	20240806	94.89	3650	-6.03	20241007	1760	94.89	20240806	3650	-6.03	20241007	1760	94.89	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
79	20241018	100747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3390	-25	5	-0.73	56975090	16733	15.34	3415	3475	3340	4435	2395	3415	3404.95	1.41	-5962	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	424	20.93	1.33	12	0.13	162.00	2541.00	3650	20241007	-7.12	1760	20240806	92.61	3650	-7.12	20241007	1760	92.61	20240806	3650	-7.12	20241007	1760	92.61	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
80	20241018	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3355	-60	5	-1.76	14066230	4130	3.79	3415	3415	3345	4435	2395	3415	3405.87	1.41	-1348	3605	3510	3340	3245	3075	3557	3292	63	1020	500	2390	5	1	12500976	419	20.71	1.32	12	0.03	162.00	2541.00	3650	20241007	-8.08	1760	20240806	90.62	3650	-8.08	20241007	1760	90.62	20240806	3650	-8.08	20241007	1760	90.62	20240806	0.07	N	098660	500	62 억	175762	N	N	N	N
81	20241017	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3415	245	2	7.73	358153340	109070	130.31	3170	3435	3170	4120	2220	3170	3282.63	1.34	8518	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	427	21.08	1.34	12	0.87	162.00	2541.00	3650	20241007	-6.44	1760	20240806	94.03	3650	-6.44	20241007	1760	94.03	20240806	3650	-6.44	20241007	1760	94.03	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
82	20241017	150751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3385	215	2	6.78	315964000	96694	115.52	3170	3395	3170	4120	2220	3170	3267.67	1.34	9742	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	423	20.90	1.33	12	0.77	162.00	2541.00	3650	20241007	-7.26	1760	20240806	92.33	3650	-7.26	20241007	1760	92.33	20240806	3650	-7.26	20241007	1760	92.33	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
83	20241017	140752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3300	130	2	4.10	225363760	69488	83.02	3170	3360	3170	4120	2220	3170	3243.20	1.34	5585	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	413	20.37	1.30	12	0.56	162.00	2541.00	3650	20241007	-9.59	1760	20240806	87.50	3650	-9.59	20241007	1760	87.50	20240806	3650	-9.59	20241007	1760	87.50	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
84	20241017	130748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3220	50	2	1.58	125690575	38989	46.58	3170	3360	3170	4120	2220	3170	3223.74	1.34	1792	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	403	19.88	1.27	12	0.31	162.00	2541.00	3650	20241007	-11.78	1760	20240806	82.95	3650	-11.78	20241007	1760	82.95	20240806	3650	-11.78	20241007	1760	82.95	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
85	20241017	120753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3205	35	2	1.10	96333050	29816	35.62	3170	3360	3170	4120	2220	3170	3230.92	1.34	950	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	401	19.78	1.26	12	0.24	162.00	2541.00	3650	20241007	-12.19	1760	20240806	82.10	3650	-12.19	20241007	1760	82.10	20240806	3650	-12.19	20241007	1760	82.10	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
86	20241017	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3260	90	2	2.84	76999695	23803	28.44	3170	3360	3170	4120	2220	3170	3234.87	1.34	-726	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	408	20.12	1.28	12	0.19	162.00	2541.00	3650	20241007	-10.68	1760	20240806	85.23	3650	-10.68	20241007	1760	85.23	20240806	3650	-10.68	20241007	1760	85.23	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
87	20241017	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3195	25	2	0.79	27324220	8494	10.15	3170	3360	3170	4120	2220	3170	3216.88	1.34	-1235	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	399	19.72	1.26	12	0.07	162.00	2541.00	3650	20241007	-12.47	1760	20240806	81.53	3650	-12.47	20241007	1760	81.53	20240806	3650	-12.47	20241007	1760	81.53	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
88	20241017	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3275	105	2	3.31	10448600	3278	3.92	3170	3275	3170	4120	2220	3170	3187.49	1.34	318	3286	3227	3171	3112	3056	3257	3142	63	950	500	2210	5	1	12500976	409	20.22	1.29	12	0.03	162.00	2541.00	3650	20241007	-10.27	1760	20240806	86.08	3650	-10.27	20241007	1760	86.08	20240806	3650	-10.27	20241007	1760	86.08	20240806	0.07	N	098660	500	62 억	167650	N	N	N	N
89	20241016	160742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3170	10	2	0.32	264547995	83526	56.36	3160	3230	3115	4105	2215	3160	3167.25	1.26	10291	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	396	19.57	1.25	12	0.67	162.00	2541.00	3650	20241007	-13.15	1760	20240806	80.11	3650	-13.15	20241007	1760	80.11	20240806	3650	-13.15	20241007	1760	80.11	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
90	20241016	150745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3195	35	2	1.11	230230275	72645	49.02	3160	3230	3115	4105	2215	3160	3169.25	1.26	9213	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	399	19.72	1.26	12	0.58	162.00	2541.00	3650	20241007	-12.47	1760	20240806	81.53	3650	-12.47	20241007	1760	81.53	20240806	3650	-12.47	20241007	1760	81.53	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
91	20241016	140746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	20	2	0.63	131293385	41460	27.98	3160	3230	3115	4105	2215	3160	3166.75	1.26	1682	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	398	19.63	1.25	12	0.33	162.00	2541.00	3650	20241007	-12.88	1760	20240806	80.68	3650	-12.88	20241007	1760	80.68	20240806	3650	-12.88	20241007	1760	80.68	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
92	20241016	130743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	30	2	0.95	110455485	34930	23.57	3160	3230	3115	4105	2215	3160	3162.20	1.26	1925	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	399	19.69	1.26	12	0.28	162.00	2541.00	3650	20241007	-12.60	1760	20240806	81.25	3650	-12.60	20241007	1760	81.25	20240806	3650	-12.60	20241007	1760	81.25	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
93	20241016	120743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	30	2	0.95	84396275	26756	18.05	3160	3205	3115	4105	2215	3160	3154.29	1.26	879	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	399	19.69	1.26	12	0.21	162.00	2541.00	3650	20241007	-12.60	1760	20240806	81.25	3650	-12.60	20241007	1760	81.25	20240806	3650	-12.60	20241007	1760	81.25	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
94	20241016	110742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	0	3	0.00	70089640	22212	14.99	3160	3205	3115	4105	2215	3160	3155.49	1.26	-55	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	395	19.51	1.24	12	0.18	162.00	2541.00	3650	20241007	-13.42	1760	20240806	79.55	3650	-13.42	20241007	1760	79.55	20240806	3650	-13.42	20241007	1760	79.55	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
95	20241016	100743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	30	2	0.95	26784640	8405	5.67	3160	3205	3135	4105	2215	3160	3186.75	1.26	-424	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	399	19.69	1.26	12	0.07	162.00	2541.00	3650	20241007	-12.60	1760	20240806	81.25	3650	-12.60	20241007	1760	81.25	20240806	3650	-12.60	20241007	1760	81.25	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
96	20241016	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	-10	5	-0.32	1327705	419	0.28	3160	3195	3150	4105	2215	3160	3168.75	1.26	-380	3400	3280	3155	3035	2910	3340	3095	63	945	500	2210	5	1	12500976	394	19.44	1.24	12	0.00	162.00	2541.00	3650	20241007	-13.70	1760	20240806	78.98	3650	-13.70	20241007	1760	78.98	20240806	3650	-13.70	20241007	1760	78.98	20240806	0.07	N	098660	500	62 억	157031	N	N	N	N
97	20241015	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	10	2	0.32	460943950	148190	228.55	3150	3275	3030	4095	2205	3150	3110.49	1.09	21180	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	395	19.51	1.24	12	1.19	162.00	2541.00	3650	20241007	-13.42	1760	20240806	79.55	3650	-13.42	20241007	1760	79.55	20240806	3650	-13.42	20241007	1760	79.55	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
98	20241015	150746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3200	50	2	1.59	454471380	146146	225.40	3150	3275	3030	4095	2205	3150	3109.71	1.09	20628	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	400	19.75	1.26	12	1.17	162.00	2541.00	3650	20241007	-12.33	1760	20240806	81.82	3650	-12.33	20241007	1760	81.82	20240806	3650	-12.33	20241007	1760	81.82	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
99	20241015	140744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3190	40	2	1.27	433911055	139663	215.40	3150	3275	3030	4095	2205	3150	3106.84	1.09	16167	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	399	19.69	1.26	12	1.12	162.00	2541.00	3650	20241007	-12.60	1760	20240806	81.25	3650	-12.60	20241007	1760	81.25	20240806	3650	-12.60	20241007	1760	81.25	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
100	20241015	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	10	2	0.32	388365005	125287	193.23	3150	3275	3030	4095	2205	3150	3099.80	1.09	15294	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	395	19.51	1.24	12	1.00	162.00	2541.00	3650	20241007	-13.42	1760	20240806	79.55	3650	-13.42	20241007	1760	79.55	20240806	3650	-13.42	20241007	1760	79.55	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
101	20241015	120743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3170	20	2	0.63	114298025	35996	55.52	3150	3275	3085	4095	2205	3150	3175.30	1.09	-2575	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	396	19.57	1.25	12	0.29	162.00	2541.00	3650	20241007	-13.15	1760	20240806	80.11	3650	-13.15	20241007	1760	80.11	20240806	3650	-13.15	20241007	1760	80.11	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
102	20241015	110751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	30	2	0.95	109638210	34519	53.24	3150	3275	3085	4095	2205	3150	3176.17	1.09	-1899	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	398	19.63	1.25	12	0.28	162.00	2541.00	3650	20241007	-12.88	1760	20240806	80.68	3650	-12.88	20241007	1760	80.68	20240806	3650	-12.88	20241007	1760	80.68	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
103	20241015	100744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3265	115	2	3.65	61784830	19497	30.07	3150	3275	3085	4095	2205	3150	3168.94	1.09	-3324	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	408	20.15	1.28	12	0.16	162.00	2541.00	3650	20241007	-10.55	1760	20240806	85.51	3650	-10.55	20241007	1760	85.51	20240806	3650	-10.55	20241007	1760	85.51	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
104	20241015	090741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	0	3	0.00	8256230	2623	4.05	3150	3150	3130	4095	2205	3150	3147.63	1.09	183	3326	3237	3146	3057	2966	3282	3102	63	945	500	2200	5	1	12500976	394	19.44	1.24	12	0.02	162.00	2541.00	3650	20241007	-13.70	1760	20240806	78.98	3650	-13.70	20241007	1760	78.98	20240806	3650	-13.70	20241007	1760	78.98	20240806	0.07	N	098660	500	62 억	136174	N	N	N	N
105	20241014	160724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	10	2	0.32	203464590	64824	63.72	3145	3235	3055	4080	2200	3140	3138.72	0.99	12757	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	394	19.44	1.24	12	0.52	162.00	2541.00	3650	20241007	-13.70	1760	20240806	78.98	3650	-13.70	20241007	1760	78.98	20240806	3650	-13.70	20241007	1760	78.98	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
106	20241014	150733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3220	80	2	2.55	194024160	61837	60.78	3145	3235	3055	4080	2200	3140	3137.67	0.99	13026	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	403	19.88	1.27	12	0.49	162.00	2541.00	3650	20241007	-11.78	1760	20240806	82.95	3650	-11.78	20241007	1760	82.95	20240806	3650	-11.78	20241007	1760	82.95	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
107	20241014	140733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	15	2	0.48	133383255	42796	42.07	3145	3200	3055	4080	2200	3140	3116.72	0.99	6327	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	394	19.48	1.24	12	0.34	162.00	2541.00	3650	20241007	-13.56	1760	20240806	79.26	3650	-13.56	20241007	1760	79.26	20240806	3650	-13.56	20241007	1760	79.26	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
108	20241014	130732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3110	-30	5	-0.96	105736065	33917	33.34	3145	3200	3055	4080	2200	3140	3117.49	0.99	4847	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	389	19.20	1.22	12	0.27	162.00	2541.00	3650	20241007	-14.79	1760	20240806	76.70	3650	-14.79	20241007	1760	76.70	20240806	3650	-14.79	20241007	1760	76.70	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
109	20241014	120725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	-25	5	-0.80	87645465	28049	27.57	3145	3200	3055	4080	2200	3140	3124.73	0.99	3275	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	389	19.23	1.23	12	0.22	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
110	20241014	110725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-20	5	-0.64	86696170	27743	27.27	3145	3200	3055	4080	2200	3140	3124.97	0.99	3169	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	390	19.26	1.23	12	0.22	162.00	2541.00	3650	20241007	-14.52	1760	20240806	77.27	3650	-14.52	20241007	1760	77.27	20240806	3650	-14.52	20241007	1760	77.27	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
111	20241014	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	10	2	0.32	64875870	20699	20.35	3145	3200	3100	4080	2200	3140	3134.25	0.99	2752	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	394	19.44	1.24	12	0.17	162.00	2541.00	3650	20241007	-13.70	1760	20240806	78.98	3650	-13.70	20241007	1760	78.98	20240806	3650	-13.70	20241007	1760	78.98	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
112	20241014	090729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	25	2	0.80	13182965	4201	4.13	3145	3170	3120	4080	2200	3140	3138.05	0.99	2293	3356	3247	3131	3022	2906	3190	2965	63	940	500	2190	5	1	12500976	396	19.54	1.25	12	0.03	162.00	2541.00	3650	20241007	-13.29	1760	20240806	79.83	3650	-13.29	20241007	1760	79.83	20240806	3650	-13.29	20241007	1760	79.83	20240806	0.09	N	098660	500	62 억	123374	N	N	N	N
113	20241011	160713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	-85	5	-2.64	255906180	81737	98.77	3195	3240	3015	4190	2260	3225	3130.85	1.17	-23187	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	393	19.38	1.24	12	0.65	162.00	2541.00	3650	20241007	-13.97	1760	20240806	78.41	3650	-13.97	20241007	1760	78.41	20240806	3650	-13.97	20241007	1760	78.41	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
114	20241011	150725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	-90	5	-2.79	251791035	80422	97.18	3195	3240	3015	4190	2260	3225	3130.87	1.17	-22967	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	392	19.35	1.23	12	0.64	162.00	2541.00	3650	20241007	-14.11	1760	20240806	78.12	3650	-14.11	20241007	1760	78.12	20240806	3650	-14.11	20241007	1760	78.12	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
115	20241011	140727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	-110	5	-3.41	203734635	64865	78.38	3195	3240	3015	4190	2260	3225	3140.90	1.17	-19002	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	389	19.23	1.23	12	0.52	162.00	2541.00	3650	20241007	-14.66	1760	20240806	76.99	3650	-14.66	20241007	1760	76.99	20240806	3650	-14.66	20241007	1760	76.99	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
116	20241011	130728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3130	-95	5	-2.95	200345470	63776	77.07	3195	3240	3015	4190	2260	3225	3141.39	1.17	-18120	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	391	19.32	1.23	12	0.51	162.00	2541.00	3650	20241007	-14.25	1760	20240806	77.84	3650	-14.25	20241007	1760	77.84	20240806	3650	-14.25	20241007	1760	77.84	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
117	20241011	120722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	-130	5	-4.03	154134575	49264	59.53	3195	3220	3015	4190	2260	3225	3128.75	1.17	-10384	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	387	19.10	1.22	12	0.39	162.00	2541.00	3650	20241007	-15.21	1760	20240806	75.85	3650	-15.21	20241007	1760	75.85	20240806	3650	-15.21	20241007	1760	75.85	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
118	20241011	110722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	-120	5	-3.72	152092510	48605	58.74	3195	3220	3015	4190	2260	3225	3129.15	1.17	-9830	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	388	19.17	1.22	12	0.39	162.00	2541.00	3650	20241007	-14.93	1760	20240806	76.42	3650	-14.93	20241007	1760	76.42	20240806	3650	-14.93	20241007	1760	76.42	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
119	20241011	100730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-175	5	-5.43	103814900	33318	40.26	3195	3220	3015	4190	2260	3225	3115.88	1.17	-3074	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	381	18.83	1.20	12	0.27	162.00	2541.00	3650	20241007	-16.44	1760	20240806	73.30	3650	-16.44	20241007	1760	73.30	20240806	3650	-16.44	20241007	1760	73.30	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
120	20241011	090727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	-45	5	-1.40	18267690	5751	6.95	3195	3220	3160	4190	2260	3225	3176.44	1.17	-1345	3448	3336	3218	3106	2988	3392	3162	63	965	500	2250	5	1	12500976	398	19.63	1.25	12	0.05	162.00	2541.00	3650	20241007	-12.88	1760	20240806	80.68	3650	-12.88	20241007	1760	80.68	20240806	3650	-12.88	20241007	1760	80.68	20240806	0.09	N	098660	500	62 억	146543	N	N	N	N
121	20241010	160741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3225	90	2	2.87	261951630	82350	50.44	3175	3330	3100	4075	2195	3135	3180.95	1.19	-1732	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	403	19.91	1.27	12	0.66	162.00	2541.00	3650	20241007	-11.64	1760	20240806	83.24	3650	-11.64	20241007	1760	83.24	20240806	3650	-11.64	20241007	1760	83.24	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
122	20241010	150754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3235	100	2	3.19	195026080	61515	37.68	3175	3330	3100	4075	2195	3135	3170.38	1.19	-4468	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	404	19.97	1.27	12	0.49	162.00	2541.00	3650	20241007	-11.37	1760	20240806	83.81	3650	-11.37	20241007	1760	83.81	20240806	3650	-11.37	20241007	1760	83.81	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
123	20241010	140747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	20	2	0.64	141193195	44550	27.29	3175	3330	3100	4075	2195	3135	3169.32	1.19	-2060	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	394	19.48	1.24	12	0.36	162.00	2541.00	3650	20241007	-13.56	1760	20240806	79.26	3650	-13.56	20241007	1760	79.26	20240806	3650	-13.56	20241007	1760	79.26	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
124	20241010	130746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	30	2	0.96	122075735	38467	23.56	3175	3330	3100	4075	2195	3135	3173.52	1.19	-1524	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	396	19.54	1.25	12	0.31	162.00	2541.00	3650	20241007	-13.29	1760	20240806	79.83	3650	-13.29	20241007	1760	79.83	20240806	3650	-13.29	20241007	1760	79.83	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
125	20241010	120746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3180	45	2	1.44	116710205	36760	22.52	3175	3330	3100	4075	2195	3135	3174.92	1.19	-1643	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	398	19.63	1.25	12	0.29	162.00	2541.00	3650	20241007	-12.88	1760	20240806	80.68	3650	-12.88	20241007	1760	80.68	20240806	3650	-12.88	20241007	1760	80.68	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
126	20241010	110745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	15	2	0.48	99616600	31313	19.18	3175	3330	3100	4075	2195	3135	3181.32	1.19	-3320	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	394	19.44	1.24	12	0.25	162.00	2541.00	3650	20241007	-13.70	1760	20240806	78.98	3650	-13.70	20241007	1760	78.98	20240806	3650	-13.70	20241007	1760	78.98	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
127	20241010	100745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3185	50	2	1.59	90666420	28489	17.45	3175	3330	3100	4075	2195	3135	3182.51	1.19	-3110	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	398	19.66	1.25	12	0.23	162.00	2541.00	3650	20241007	-12.74	1760	20240806	80.97	3650	-12.74	20241007	1760	80.97	20240806	3650	-12.74	20241007	1760	80.97	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
128	20241010	090748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	20	2	0.64	38111640	12048	7.38	3175	3215	3100	4075	2195	3135	3163.32	1.19	-98	3571	3352	3171	2952	2771	3262	2862	63	940	500	2190	5	1	12500976	394	19.48	1.24	12	0.10	162.00	2541.00	3650	20241007	-13.56	1760	20240806	79.26	3650	-13.56	20241007	1760	79.26	20240806	3650	-13.56	20241007	1760	79.26	20240806	0.09	N	098660	500	62 억	148252	N	N	N	N
129	20241008	160740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3135	-190	5	-5.71	518082065	163254	115.31	3335	3390	2990	4320	2330	3325	3173.44	1.05	17158	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	392	19.35	1.23	12	1.31	162.00	2541.00	3650	20241007	-14.11	1760	20240806	78.12	3650	-14.11	20241007	1760	78.12	20240806	3650	-14.11	20241007	1760	78.12	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
130	20241008	150745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-160	5	-4.81	507046930	159762	112.84	3335	3390	2990	4320	2330	3325	3173.72	1.05	18821	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	396	19.54	1.25	12	1.28	162.00	2541.00	3650	20241007	-13.29	1760	20240806	79.83	3650	-13.29	20241007	1760	79.83	20240806	3650	-13.29	20241007	1760	79.83	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
131	20241008	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	-185	5	-5.56	455445635	143589	101.42	3335	3390	2990	4320	2330	3325	3171.83	1.05	18170	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	393	19.38	1.24	12	1.15	162.00	2541.00	3650	20241007	-13.97	1760	20240806	78.41	3650	-13.97	20241007	1760	78.41	20240806	3650	-13.97	20241007	1760	78.41	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
132	20241008	130741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-245	5	-7.37	365898045	114183	80.65	3335	3390	3080	4320	2330	3325	3204.44	1.05	20643	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	385	19.01	1.21	12	0.91	162.00	2541.00	3650	20241007	-15.62	1760	20240806	75.00	3650	-15.62	20241007	1760	75.00	20240806	3650	-15.62	20241007	1760	75.00	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
133	20241008	120742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	-165	5	-4.96	350007055	109072	77.04	3335	3390	3100	4320	2330	3325	3208.91	1.05	20641	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	395	19.51	1.24	12	0.87	162.00	2541.00	3650	20241007	-13.42	1760	20240806	79.55	3650	-13.42	20241007	1760	79.55	20240806	3650	-13.42	20241007	1760	79.55	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
134	20241008	110741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3205	-120	5	-3.61	277482430	85938	60.70	3335	3390	3100	4320	2330	3325	3228.82	1.05	16382	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	401	19.78	1.26	12	0.69	162.00	2541.00	3650	20241007	-12.19	1760	20240806	82.10	3650	-12.19	20241007	1760	82.10	20240806	3650	-12.19	20241007	1760	82.10	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
135	20241008	100744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	-160	5	-4.81	206310820	63419	44.79	3335	3390	3100	4320	2330	3325	3253.09	1.05	10898	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	396	19.54	1.25	12	0.51	162.00	2541.00	3650	20241007	-13.29	1760	20240806	79.83	3650	-13.29	20241007	1760	79.83	20240806	3650	-13.29	20241007	1760	79.83	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
136	20241008	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3315	-10	5	-0.30	7177975	2159	1.52	3335	3345	3315	4320	2330	3325	3324.67	1.05	734	3801	3562	3411	3172	3021	3487	3097	63	995	500	2320	5	1	12500976	414	20.46	1.30	12	0.02	162.00	2541.00	3650	20241007	-9.18	1760	20240806	88.35	3650	-9.18	20241007	1760	88.35	20240806	3650	-9.18	20241007	1760	88.35	20240806	0.09	N	098660	500	62 억	130881	N	N	N	N
137	20241007	160747	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3325	-5	5	-0.15	486248785	141543	66.61	3360	3650	3260	4325	2335	3330	3435.37	1.37	-40134	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	416	20.52	1.31	12	1.13	162.00	2541.00	3650	20241007	-8.90	1760	20240806	88.92	3650	-8.90	20241007	1760	88.92	20240806	3650	-8.90	20241007	1760	88.92	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
138	20241007	150719	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3365	35	2	1.05	456770985	132706	62.45	3360	3650	3260	4325	2335	3330	3441.98	1.37	-37686	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	421	20.77	1.32	12	1.06	162.00	2541.00	3650	20241007	-7.81	1760	20240806	91.19	3650	-7.81	20241007	1760	91.19	20240806	3650	-7.81	20241007	1760	91.19	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
139	20241007	140747	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3425	95	2	2.85	431220900	125172	58.90	3360	3650	3260	4325	2335	3330	3445.03	1.37	-39849	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	428	21.14	1.35	12	1.00	162.00	2541.00	3650	20241007	-6.16	1760	20240806	94.60	3650	-6.16	20241007	1760	94.60	20240806	3650	-6.16	20241007	1760	94.60	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
140	20241007	130717	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3480	150	2	4.50	423123240	122823	57.80	3360	3650	3260	4325	2335	3330	3444.98	1.37	-40080	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	435	21.48	1.37	12	0.98	162.00	2541.00	3650	20241007	-4.66	1760	20240806	97.73	3650	-4.66	20241007	1760	97.73	20240806	3650	-4.66	20241007	1760	97.73	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
141	20241007	120752	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3370	40	2	1.20	403127245	117016	55.06	3360	3650	3260	4325	2335	3330	3445.06	1.37	-39972	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	421	20.80	1.33	12	0.94	162.00	2541.00	3650	20241007	-7.67	1760	20240806	91.48	3650	-7.67	20241007	1760	91.48	20240806	3650	-7.67	20241007	1760	91.48	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
142	20241007	110707	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3365	35	2	1.05	397570830	115377	54.29	3360	3650	3260	4325	2335	3330	3445.84	1.37	-39182	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	421	20.77	1.32	12	0.92	162.00	2541.00	3650	20241007	-7.81	1760	20240806	91.19	3650	-7.81	20241007	1760	91.19	20240806	3650	-7.81	20241007	1760	91.19	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
143	20241007	100708	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3390	60	2	1.80	339117045	97964	46.10	3360	3650	3260	4325	2335	3330	3461.65	1.37	-38647	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	424	20.93	1.33	12	0.78	162.00	2541.00	3650	20241007	-7.12	1760	20240806	92.61	3650	-7.12	20241007	1760	92.61	20240806	3650	-7.12	20241007	1760	92.61	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
144	20241007	090741	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3330	0	3	0.00	69610100	20310	9.56	3360	3600	3260	4325	2335	3330	3427.38	1.37	-9186	3566	3447	3281	3162	2996	3507	3222	63	995	500	2330	5	1	12500976	416	20.56	1.31	12	0.16	162.00	2541.00	3600	20241007	-7.50	1760	20240806	89.20	3600	-7.50	20241007	1760	89.20	20240806	3600	-7.50	20241007	1760	89.20	20240806	0.12	N	098660	500	62 억	170854	N	N	N	N
145	20241004	160647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3330	200	2	6.39	695649170	211813	57.27	3115	3400	3115	4065	2195	3130	3284.22	1.29	8798	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	416	20.56	1.31	12	1.69	162.00	2541.00	3540	20240827	-5.93	1760	20240806	89.20	3540	-5.93	20240827	1760	89.20	20240806	3540	-5.93	20240827	1760	89.20	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
146	20241004	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3335	205	2	6.55	590464005	179970	48.66	3115	3400	3115	4065	2195	3130	3280.90	1.29	9516	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	417	20.59	1.31	12	1.44	162.00	2541.00	3540	20240827	-5.79	1760	20240806	89.49	3540	-5.79	20240827	1760	89.49	20240806	3540	-5.79	20240827	1760	89.49	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
147	20241004	140655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3275	145	2	4.63	423277765	129880	35.11	3115	3350	3115	4065	2195	3130	3258.99	1.29	2253	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	409	20.22	1.29	12	1.04	162.00	2541.00	3540	20240827	-7.49	1760	20240806	86.08	3540	-7.49	20240827	1760	86.08	20240806	3540	-7.49	20240827	1760	86.08	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
148	20241004	130655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3300	170	2	5.43	313886145	96826	26.18	3115	3350	3115	4065	2195	3130	3241.75	1.29	-5474	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	413	20.37	1.30	12	0.77	162.00	2541.00	3540	20240827	-6.78	1760	20240806	87.50	3540	-6.78	20240827	1760	87.50	20240806	3540	-6.78	20240827	1760	87.50	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
149	20241004	120653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3295	165	2	5.27	257167475	79683	21.54	3115	3325	3115	4065	2195	3130	3227.38	1.29	-8578	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	412	20.34	1.30	12	0.64	162.00	2541.00	3540	20240827	-6.92	1760	20240806	87.22	3540	-6.92	20240827	1760	87.22	20240806	3540	-6.92	20240827	1760	87.22	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
150	20241004	110649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3210	80	2	2.56	170371505	52901	14.30	3115	3325	3115	4065	2195	3130	3220.57	1.29	-11977	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	401	19.81	1.26	12	0.42	162.00	2541.00	3540	20240827	-9.32	1760	20240806	82.39	3540	-9.32	20240827	1760	82.39	20240806	3540	-9.32	20240827	1760	82.39	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
151	20241004	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3315	185	2	5.91	111326370	34720	9.39	3115	3325	3115	4065	2195	3130	3206.40	1.29	-9413	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	414	20.46	1.30	12	0.28	162.00	2541.00	3540	20240827	-6.36	1760	20240806	88.35	3540	-6.36	20240827	1760	88.35	20240806	3540	-6.36	20240827	1760	88.35	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
152	20241004	090649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	20	2	0.64	14069770	4421	1.20	3115	3250	3115	4065	2195	3130	3182.49	1.29	-677	3346	3237	3106	2997	2866	3292	3052	63	935	500	2190	5	1	12500976	394	19.44	1.24	12	0.04	162.00	2541.00	3540	20240827	-11.02	1760	20240806	78.98	3540	-11.02	20240827	1760	78.98	20240806	3540	-11.02	20240827	1760	78.98	20240806	0.11	N	098660	500	62 억	161842	N	N	N	N
153	20241002	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3130	150	2	5.03	1156529600	369777	881.13	2980	3215	2975	3870	2090	2980	3127.64	0.98	40243	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	391	19.32	1.23	12	2.96	162.00	2541.00	3540	20240827	-11.58	1760	20240806	77.84	3540	-11.58	20240827	1760	77.84	20240806	3540	-11.58	20240827	1760	77.84	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
154	20241002	150657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	135	2	4.53	1052023005	335991	800.63	2980	3215	2975	3870	2090	2980	3131.10	0.98	38710	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	389	19.23	1.23	12	2.69	162.00	2541.00	3540	20240827	-12.01	1760	20240806	76.99	3540	-12.01	20240827	1760	76.99	20240806	3540	-12.01	20240827	1760	76.99	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
155	20241002	140655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	170	2	5.70	965760835	308710	735.62	2980	3215	2975	3870	2090	2980	3128.38	0.98	36366	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	394	19.44	1.24	12	2.47	162.00	2541.00	3540	20240827	-11.02	1760	20240806	78.98	3540	-11.02	20240827	1760	78.98	20240806	3540	-11.02	20240827	1760	78.98	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
156	20241002	130647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3140	160	2	5.37	909423800	290902	693.18	2980	3215	2975	3870	2090	2980	3126.22	0.98	35953	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	393	19.38	1.24	12	2.33	162.00	2541.00	3540	20240827	-11.30	1760	20240806	78.41	3540	-11.30	20240827	1760	78.41	20240806	3540	-11.30	20240827	1760	78.41	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
157	20241002	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3150	170	2	5.70	806120710	257672	614.00	2980	3215	2975	3870	2090	2980	3128.48	0.98	26401	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	394	19.44	1.24	12	2.06	162.00	2541.00	3540	20240827	-11.02	1760	20240806	78.98	3540	-11.02	20240827	1760	78.98	20240806	3540	-11.02	20240827	1760	78.98	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
158	20241002	110638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	140	2	4.70	750161865	239762	571.32	2980	3215	2975	3870	2090	2980	3128.78	0.98	24125	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	390	19.26	1.23	12	1.92	162.00	2541.00	3540	20240827	-11.86	1760	20240806	77.27	3540	-11.86	20240827	1760	77.27	20240806	3540	-11.86	20240827	1760	77.27	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
159	20241002	100636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	140	2	4.70	515273680	164845	392.81	2980	3215	2975	3870	2090	2980	3125.81	0.98	17668	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	390	19.26	1.23	12	1.32	162.00	2541.00	3540	20240827	-11.86	1760	20240806	77.27	3540	-11.86	20240827	1760	77.27	20240806	3540	-11.86	20240827	1760	77.27	20240806	0.11	N	098660	500	62 억	122311	N	N	N	N
160	20241002	090636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3115	135	2	4.53	14323860	4664	11.11	2980	3115	2975	3870	2090	2980	3071.15	0.98	-177	3150	3065	2970	2885	2790	3107	2927	63	890	500	2080	5	1	12500976	389	19.23	1.23	12	0.04	162.00	2541.00	3540	20240827	-12.01	1760	20240806	76.99	3540	-12.01	20240827	1760	76.99	20240806	3540	-12.01	20240827	1760	76.99	20240806	0.11	N	098660	500	62 억	122311	Y	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History