KissMeData/109670/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	-390	5	-4.37	262989230	30350	131.85	8960	9000	8480	11600	6260	8930	8664.25	0.84	-8438	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	498	-11.49	0.91	12	0.52	-743.00	9400.00	51500	20231226	-83.42	8010	20241122	6.62	40950	-79.15	20240605	8010	6.62	20241122	51500	-83.42	20231226	8010	6.62	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
3	20241129	150856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8580	-350	5	-3.92	234564120	27013	117.36	8960	9000	8490	11600	6260	8930	8682.37	0.84	-7512	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	501	-11.55	0.91	12	0.46	-743.00	9400.00	51500	20231226	-83.34	8010	20241122	7.12	40950	-79.05	20240605	8010	7.12	20241122	51500	-83.34	20231226	8010	7.12	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
4	20241129	140859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8670	-260	5	-2.91	170066500	19469	84.58	8960	9000	8620	11600	6260	8930	8734.14	0.84	-4909	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	506	-11.67	0.92	12	0.33	-743.00	9400.00	51500	20231226	-83.17	8010	20241122	8.24	40950	-78.83	20240605	8010	8.24	20241122	51500	-83.17	20231226	8010	8.24	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
5	20241129	130856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8660	-270	5	-3.02	161421720	18468	80.23	8960	9000	8620	11600	6260	8930	8739.48	0.84	-4408	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	505	-11.66	0.92	12	0.32	-743.00	9400.00	51500	20231226	-83.18	8010	20241122	8.11	40950	-78.85	20240605	8010	8.11	20241122	51500	-83.18	20231226	8010	8.11	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
6	20241129	120858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8690	-240	5	-2.69	150734030	17232	74.86	8960	9000	8640	11600	6260	8930	8746.16	0.84	-4137	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	507	-11.70	0.92	12	0.30	-743.00	9400.00	51500	20231226	-83.13	8010	20241122	8.49	40950	-78.78	20240605	8010	8.49	20241122	51500	-83.13	20231226	8010	8.49	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
7	20241129	110859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8690	-240	5	-2.69	130784800	14933	64.88	8960	9000	8640	11600	6260	8930	8756.83	0.84	-3696	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	507	-11.70	0.92	12	0.26	-743.00	9400.00	51500	20231226	-83.13	8010	20241122	8.49	40950	-78.78	20240605	8010	8.49	20241122	51500	-83.13	20231226	8010	8.49	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
8	20241129	100853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8700	-230	5	-2.58	86110220	9805	42.60	8960	9000	8690	11600	6260	8930	8780.60	0.84	-3131	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	508	-11.71	0.93	12	0.17	-743.00	9400.00	51500	20231226	-83.11	8010	20241122	8.61	40950	-78.75	20240605	8010	8.61	20241122	51500	-83.11	20231226	8010	8.61	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
9	20241129	090857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8830	-100	5	-1.12	9822380	1101	4.78	8960	9000	8830	11600	6260	8930	8920.36	0.84	-525	9136	9032	8846	8742	8556	9085	8795	29	2670	500	5530	10	1	5836602	515	-11.88	0.94	12	0.02	-743.00	9400.00	51500	20231226	-82.85	8010	20241122	10.24	40950	-78.44	20240605	8010	10.24	20241122	51500	-82.85	20231226	8010	10.24	20241122	1.76	N	109670	500	29 억	49180	N	N	N	N
10	20241128	160845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8930	130	2	1.48	197358650	22395	101.99	8880	8950	8660	11440	6160	8800	8812.05	0.74	5764	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	521	-12.02	0.95	12	0.38	-743.00	9400.00	51500	20231226	-82.66	8010	20241122	11.49	40950	-78.19	20240605	8010	11.49	20241122	51500	-82.66	20231226	8010	11.49	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
11	20241128	150902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8950	150	2	1.70	180043250	20455	93.16	8880	8950	8660	11440	6160	8800	8801.92	0.74	5439	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	522	-12.05	0.95	12	0.35	-743.00	9400.00	51500	20231226	-82.62	8010	20241122	11.74	40950	-78.14	20240605	8010	11.74	20241122	51500	-82.62	20231226	8010	11.74	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
12	20241128	140859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8830	30	2	0.34	126487260	14431	65.72	8880	8880	8660	11440	6160	8800	8764.97	0.74	2847	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	515	-11.88	0.94	12	0.25	-743.00	9400.00	51500	20231226	-82.85	8010	20241122	10.24	40950	-78.44	20240605	8010	10.24	20241122	51500	-82.85	20231226	8010	10.24	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
13	20241128	130857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8770	-30	5	-0.34	94575700	10786	49.12	8880	8880	8660	11440	6160	8800	8768.38	0.74	2465	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	512	-11.80	0.93	12	0.18	-743.00	9400.00	51500	20231226	-82.97	8010	20241122	9.49	40950	-78.58	20240605	8010	9.49	20241122	51500	-82.97	20231226	8010	9.49	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
14	20241128	120901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8850	50	2	0.57	87978020	10036	45.71	8880	8880	8660	11440	6160	8800	8766.24	0.74	2321	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	517	-11.91	0.94	12	0.17	-743.00	9400.00	51500	20231226	-82.82	8010	20241122	10.49	40950	-78.39	20240605	8010	10.49	20241122	51500	-82.82	20231226	8010	10.49	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
15	20241128	110903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8800	0	3	0.00	70092710	8009	36.48	8880	8880	8660	11440	6160	8800	8751.74	0.74	2814	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	514	-11.84	0.94	12	0.14	-743.00	9400.00	51500	20231226	-82.91	8010	20241122	9.86	40950	-78.51	20240605	8010	9.86	20241122	51500	-82.91	20231226	8010	9.86	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
16	20241128	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8750	-50	5	-0.57	60571850	6925	31.54	8880	8880	8660	11440	6160	8800	8746.84	0.74	2832	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	511	-11.78	0.93	12	0.12	-743.00	9400.00	51500	20231226	-83.01	8010	20241122	9.24	40950	-78.63	20240605	8010	9.24	20241122	51500	-83.01	20231226	8010	9.24	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
17	20241128	090857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8740	-60	5	-0.68	27635690	3157	14.38	8880	8880	8660	11440	6160	8800	8753.78	0.74	1371	9080	8940	8780	8640	8480	8860	8560	29	2640	500	5450	10	1	5836602	510	-11.76	0.93	12	0.05	-743.00	9400.00	51500	20231226	-83.03	8010	20241122	9.11	40950	-78.66	20240605	8010	9.11	20241122	51500	-83.03	20231226	8010	9.11	20241122	1.77	N	109670	500	29 억	43416	N	N	N	N
18	20241127	160838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8800	-100	5	-1.12	185824830	21324	58.65	8920	8920	8620	11570	6230	8900	8714.33	0.82	-4551	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	514	-11.84	0.94	12	0.37	-743.00	9400.00	51500	20231226	-82.91	8010	20241122	9.86	40950	-78.51	20240605	8010	9.86	20241122	51500	-82.91	20231226	8010	9.86	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
19	20241127	150854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8690	-210	5	-2.36	156661850	17995	49.50	8920	8920	8620	11570	6230	8900	8705.85	0.82	-3324	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	507	-11.70	0.92	12	0.31	-743.00	9400.00	51500	20231226	-83.13	8010	20241122	8.49	40950	-78.78	20240605	8010	8.49	20241122	51500	-83.13	20231226	8010	8.49	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
20	20241127	140851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8710	-190	5	-2.13	142955470	16414	45.15	8920	8920	8620	11570	6230	8900	8709.36	0.82	-3302	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	508	-11.72	0.93	12	0.28	-743.00	9400.00	51500	20231226	-83.09	8010	20241122	8.74	40950	-78.73	20240605	8010	8.74	20241122	51500	-83.09	20231226	8010	8.74	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
21	20241127	130846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8730	-170	5	-1.91	121003200	13887	38.20	8920	8920	8620	11570	6230	8900	8713.42	0.82	-2889	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	510	-11.75	0.93	12	0.24	-743.00	9400.00	51500	20231226	-83.05	8010	20241122	8.99	40950	-78.68	20240605	8010	8.99	20241122	51500	-83.05	20231226	8010	8.99	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
22	20241127	120855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8760	-140	5	-1.57	119372270	13700	37.68	8920	8920	8620	11570	6230	8900	8713.30	0.82	-2778	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	511	-11.79	0.93	12	0.23	-743.00	9400.00	51500	20231226	-82.99	8010	20241122	9.36	40950	-78.61	20240605	8010	9.36	20241122	51500	-82.99	20231226	8010	9.36	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
23	20241127	110851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8700	-200	5	-2.25	97655500	11200	30.81	8920	8920	8620	11570	6230	8900	8719.24	0.82	-2393	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	508	-11.71	0.93	12	0.19	-743.00	9400.00	51500	20231226	-83.11	8010	20241122	8.61	40950	-78.75	20240605	8010	8.61	20241122	51500	-83.11	20231226	8010	8.61	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
24	20241127	100852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8690	-210	5	-2.36	46261080	5280	14.52	8920	8920	8660	11570	6230	8900	8761.57	0.82	-2511	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	507	-11.70	0.92	12	0.09	-743.00	9400.00	51500	20231226	-83.13	8010	20241122	8.49	40950	-78.78	20240605	8010	8.49	20241122	51500	-83.13	20231226	8010	8.49	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
25	20241127	090850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8840	-60	5	-0.67	8129140	917	2.52	8920	8920	8800	11570	6230	8900	8864.93	0.82	-394	9413	9156	8833	8576	8253	9285	8705	29	2670	500	5510	10	1	5836602	516	-11.90	0.94	12	0.02	-743.00	9400.00	51500	20231226	-82.83	8010	20241122	10.36	40950	-78.41	20240605	8010	10.36	20241122	51500	-82.83	20231226	8010	10.36	20241122	1.89	N	109670	500	29 억	47907	N	N	N	N
26	20241126	160839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8900	250	2	2.89	317138560	36204	120.97	8650	9090	8510	11240	6060	8650	8759.43	0.68	8108	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	519	-11.98	0.95	12	0.62	-743.00	9400.00	51500	20231226	-82.72	8010	20241122	11.11	40950	-78.27	20240605	8010	11.11	20241122	51500	-82.72	20231226	8010	11.11	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
27	20241126	150847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8860	210	2	2.43	297819110	34033	113.71	8650	9090	8510	11240	6060	8650	8750.89	0.68	7527	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	517	-11.92	0.94	12	0.58	-743.00	9400.00	51500	20231226	-82.80	8010	20241122	10.61	40950	-78.36	20240605	8010	10.61	20241122	51500	-82.80	20231226	8010	10.61	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
28	20241126	140846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8980	330	2	3.82	264452040	30279	101.17	8650	9090	8510	11240	6060	8650	8733.84	0.68	5668	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	524	-12.09	0.96	12	0.52	-743.00	9400.00	51500	20231226	-82.56	8010	20241122	12.11	40950	-78.07	20240605	8010	12.11	20241122	51500	-82.56	20231226	8010	12.11	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
29	20241126	130844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8690	40	2	0.46	116878060	13597	45.43	8650	8770	8510	11240	6060	8650	8595.87	0.68	3142	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	507	-11.70	0.92	12	0.23	-743.00	9400.00	51500	20231226	-83.13	8010	20241122	8.49	40950	-78.78	20240605	8010	8.49	20241122	51500	-83.13	20231226	8010	8.49	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
30	20241126	120849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8520	-130	5	-1.50	84237130	9810	32.78	8650	8770	8510	11240	6060	8650	8586.86	0.68	1678	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	497	-11.47	0.91	12	0.17	-743.00	9400.00	51500	20231226	-83.46	8010	20241122	6.37	40950	-79.19	20240605	8010	6.37	20241122	51500	-83.46	20231226	8010	6.37	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
31	20241126	110854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8670	20	2	0.23	46398760	5377	17.97	8650	8770	8520	11240	6060	8650	8629.12	0.68	656	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	506	-11.67	0.92	12	0.09	-743.00	9400.00	51500	20231226	-83.17	8010	20241122	8.24	40950	-78.83	20240605	8010	8.24	20241122	51500	-83.17	20231226	8010	8.24	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
32	20241126	100859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8650	0	3	0.00	40930050	4741	15.84	8650	8770	8520	11240	6060	8650	8633.21	0.68	692	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	505	-11.64	0.92	12	0.08	-743.00	9400.00	51500	20231226	-83.20	8010	20241122	7.99	40950	-78.88	20240605	8010	7.99	20241122	51500	-83.20	20231226	8010	7.99	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
33	20241126	090850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8640	-10	5	-0.12	18671830	2152	7.19	8650	8770	8640	11240	6060	8650	8676.50	0.68	-395	8836	8742	8606	8512	8376	8790	8560	29	2590	500	5360	10	1	5836602	504	-11.63	0.92	12	0.04	-743.00	9400.00	51500	20231226	-83.22	8010	20241122	7.87	40950	-78.90	20240605	8010	7.87	20241122	51500	-83.22	20231226	8010	7.87	20241122	1.78	N	109670	500	29 억	39836	N	N	N	N
34	20241125	160827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8650	-20	5	-0.23	256680580	29907	44.87	8590	8700	8470	11270	6070	8670	8582.61	0.50	10341	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	505	-11.64	0.92	12	0.51	-743.00	9400.00	51500	20231226	-83.20	8010	20241122	7.99	40950	-78.88	20240605	8010	7.99	20241122	51500	-83.20	20231226	8010	7.99	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
35	20241125	150844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	-70	5	-0.81	228683260	26666	40.01	8590	8700	8470	11270	6070	8670	8575.82	0.50	9528	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	502	-11.57	0.91	12	0.46	-743.00	9400.00	51500	20231226	-83.30	8010	20241122	7.37	40950	-79.00	20240605	8010	7.37	20241122	51500	-83.30	20231226	8010	7.37	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
36	20241125	140842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-80	5	-0.92	207805660	24228	36.35	8590	8700	8470	11270	6070	8670	8577.06	0.50	8884	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	501	-11.56	0.91	12	0.42	-743.00	9400.00	51500	20231226	-83.32	8010	20241122	7.24	40950	-79.02	20240605	8010	7.24	20241122	51500	-83.32	20231226	8010	7.24	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
37	20241125	130837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	-70	5	-0.81	201930750	23542	35.32	8590	8700	8470	11270	6070	8670	8577.44	0.50	8395	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	502	-11.57	0.91	12	0.40	-743.00	9400.00	51500	20231226	-83.30	8010	20241122	7.37	40950	-79.00	20240605	8010	7.37	20241122	51500	-83.30	20231226	8010	7.37	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
38	20241125	120845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8650	-20	5	-0.23	195087470	22746	34.13	8590	8700	8470	11270	6070	8670	8576.76	0.50	8276	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	505	-11.64	0.92	12	0.39	-743.00	9400.00	51500	20231226	-83.20	8010	20241122	7.99	40950	-78.88	20240605	8010	7.99	20241122	51500	-83.20	20231226	8010	7.99	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
39	20241125	110839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	-130	5	-1.50	135685440	15785	23.68	8590	8700	8500	11270	6070	8670	8595.82	0.50	6402	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	498	-11.49	0.91	12	0.27	-743.00	9400.00	51500	20231226	-83.42	8010	20241122	6.62	40950	-79.15	20240605	8010	6.62	20241122	51500	-83.42	20231226	8010	6.62	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
40	20241125	100830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	-100	5	-1.15	102376540	11887	17.83	8590	8700	8520	11270	6070	8670	8612.45	0.50	6314	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	500	-11.53	0.91	12	0.20	-743.00	9400.00	51500	20231226	-83.36	8010	20241122	6.99	40950	-79.07	20240605	8010	6.99	20241122	51500	-83.36	20231226	8010	6.99	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
41	20241125	090830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-80	5	-0.92	40203980	4673	7.01	8590	8700	8520	11270	6070	8670	8603.38	0.50	2228	9256	8962	8486	8192	7716	9110	8340	29	2600	500	5370	10	1	5836602	501	-11.56	0.91	12	0.08	-743.00	9400.00	51500	20231226	-83.32	8010	20241122	7.24	40950	-79.02	20240605	8010	7.24	20241122	51500	-83.32	20231226	8010	7.24	20241122	1.75	N	109670	500	29 억	29438	N	N	N	N
42	20241122	160744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8670	550	2	6.77	557598580	66017	242.64	8290	8780	8010	10550	5690	8120	8446.28	0.42	4802	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	506	-11.67	0.92	12	1.13	-743.00	9400.00	51500	20231226	-83.17	8010	20241122	8.24	40950	-78.83	20240605	8010	8.24	20241122	51500	-83.17	20231226	8010	8.24	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
43	20241122	150756	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8620	500	2	6.16	524391370	62177	228.52	8290	8780	8010	10550	5690	8120	8433.85	0.42	5029	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	503	-11.60	0.92	12	1.07	-743.00	9400.00	51500	20231226	-83.26	8010	20241122	7.62	40950	-78.95	20240605	8010	7.62	20241122	51500	-83.26	20231226	8010	7.62	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
44	20241122	140756	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8360	240	2	2.96	420072750	50058	183.98	8290	8670	8010	10550	5690	8120	8391.72	0.42	5950	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	488	-11.25	0.89	12	0.86	-743.00	9400.00	51500	20231226	-83.77	8010	20241122	4.37	40950	-79.58	20240605	8010	4.37	20241122	51500	-83.77	20231226	8010	4.37	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
45	20241122	130753	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8420	300	2	3.69	374865150	44683	164.23	8290	8670	8010	10550	5690	8120	8389.44	0.42	4443	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	491	-11.33	0.90	12	0.77	-743.00	9400.00	51500	20231226	-83.65	8010	20241122	5.12	40950	-79.44	20240605	8010	5.12	20241122	51500	-83.65	20231226	8010	5.12	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
46	20241122	120758	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8270	150	2	1.85	185936040	22444	82.49	8290	8490	8010	10550	5690	8120	8284.44	0.42	2205	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	483	-11.13	0.88	12	0.38	-743.00	9400.00	51500	20231226	-83.94	8010	20241122	3.25	40950	-79.80	20240605	8010	3.25	20241122	51500	-83.94	20231226	8010	3.25	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
47	20241122	110750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8190	70	2	0.86	166813170	20118	73.94	8290	8490	8010	10550	5690	8120	8291.74	0.42	1406	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	478	-11.02	0.87	12	0.34	-743.00	9400.00	51500	20231226	-84.10	8010	20241122	2.25	40950	-80.00	20240605	8010	2.25	20241122	51500	-84.10	20231226	8010	2.25	20241122	1.86	N	109670	500	29 억	24683	N	N	N	N
48	20241122	100805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8320	200	2	2.46	112004480	13401	49.25	8290	8490	8150	10550	5690	8120	8357.92	0.42	-425	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	486	-11.20	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.84	8050	20241120	3.35	40950	-79.68	20240605	8050	3.35	20241120	51500	-83.84	20231226	8050	3.35	20241120	1.86	N	109670	500	29 억	24683	N	N	N	N
49	20241122	090759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8380	260	2	3.20	48647070	5830	21.43	8290	8490	8200	10550	5690	8120	8344.27	0.42	-1150	8713	8416	8233	7936	7753	8325	7845	29	2430	500	5030	10	1	5836602	489	-11.28	0.89	12	0.10	-743.00	9400.00	51500	20231226	-83.73	8050	20241120	4.10	40950	-79.54	20240605	8050	4.10	20241120	51500	-83.73	20231226	8050	4.10	20241120	1.86	N	109670	500	29 억	24683	N	N	N	N
50	20241121	160750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8120	-180	5	-2.17	220139830	27085	82.61	8300	8530	8050	10790	5810	8300	8127.74	0.48	-3567	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	474	-10.93	0.86	12	0.46	-743.00	9400.00	51500	20231226	-84.23	8050	20241121	0.87	40950	-80.17	20240605	8050	0.87	20241121	51500	-84.23	20231226	8050	0.87	20241121	1.87	N	109670	500	29 억	28231	N	N	N	N
51	20241121	150807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8100	-200	5	-2.41	213838640	26306	80.23	8300	8530	8050	10790	5810	8300	8128.89	0.48	-3099	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	473	-10.90	0.86	12	0.45	-743.00	9400.00	51500	20231226	-84.27	8050	20241121	0.62	40950	-80.22	20240605	8050	0.62	20241121	51500	-84.27	20231226	8050	0.62	20241121	1.87	N	109670	500	29 억	28231	N	N	N	N
52	20241121	140807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8080	-220	5	-2.65	169150780	20769	63.35	8300	8530	8080	10790	5810	8300	8144.39	0.48	-2032	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	472	-10.87	0.86	12	0.36	-743.00	9400.00	51500	20231226	-84.31	8050	20241120	0.37	40950	-80.27	20240605	8050	0.37	20241120	51500	-84.31	20231226	8050	0.37	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
53	20241121	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8180	-120	5	-1.45	118735380	14554	44.39	8300	8530	8080	10790	5810	8300	8158.26	0.48	-2004	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	477	-11.01	0.87	12	0.25	-743.00	9400.00	51500	20231226	-84.12	8050	20241120	1.61	40950	-80.02	20240605	8050	1.61	20241120	51500	-84.12	20231226	8050	1.61	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
54	20241121	120759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8130	-170	5	-2.05	108709730	13321	40.63	8300	8530	8080	10790	5810	8300	8160.78	0.48	-2656	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	475	-10.94	0.86	12	0.23	-743.00	9400.00	51500	20231226	-84.21	8050	20241120	0.99	40950	-80.15	20240605	8050	0.99	20241120	51500	-84.21	20231226	8050	0.99	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
55	20241121	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8140	-160	5	-1.93	91926140	11260	34.34	8300	8530	8080	10790	5810	8300	8163.96	0.48	-3238	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	475	-10.96	0.87	12	0.19	-743.00	9400.00	51500	20231226	-84.19	8050	20241120	1.12	40950	-80.12	20240605	8050	1.12	20241120	51500	-84.19	20231226	8050	1.12	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
56	20241121	100802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8180	-120	5	-1.45	57471670	7030	21.44	8300	8530	8080	10790	5810	8300	8175.20	0.48	-1979	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	477	-11.01	0.87	12	0.12	-743.00	9400.00	51500	20231226	-84.12	8050	20241120	1.61	40950	-80.02	20240605	8050	1.61	20241120	51500	-84.12	20231226	8050	1.61	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
57	20241121	090803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8330	30	2	0.36	2514000	299	0.91	8300	8530	8300	10790	5810	8300	8408.03	0.48	-167	8853	8576	8313	8036	7773	8715	8175	29	2490	500	5140	10	1	5836602	486	-11.21	0.89	12	0.01	-743.00	9400.00	51500	20231226	-83.83	8050	20241120	3.48	40950	-79.66	20240605	8050	3.48	20241120	51500	-83.83	20231226	8050	3.48	20241120	1.87	N	109670	500	29 억	28231	N	N	N	N
58	20241120	160756	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8300	70	2	0.85	271359420	32503	103.90	8250	8590	8050	10690	5770	8230	8348.91	0.33	8820	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	484	-11.17	0.88	12	0.56	-743.00	9400.00	51500	20231226	-83.88	8050	20241120	3.11	40950	-79.73	20240605	8050	3.11	20241120	51500	-83.88	20231226	8050	3.11	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
59	20241120	150806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8290	60	2	0.73	253830060	30389	97.14	8250	8590	8050	10690	5770	8230	8352.70	0.33	8480	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	484	-11.16	0.88	12	0.52	-743.00	9400.00	51500	20231226	-83.90	8050	20241120	2.98	40950	-79.76	20240605	8050	2.98	20241120	51500	-83.90	20231226	8050	2.98	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
60	20241120	140808	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8440	210	2	2.55	224257560	26833	85.78	8250	8590	8050	10690	5770	8230	8357.53	0.33	7015	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	493	-11.36	0.90	12	0.46	-743.00	9400.00	51500	20231226	-83.61	8050	20241120	4.84	40950	-79.39	20240605	8050	4.84	20241120	51500	-83.61	20231226	8050	4.84	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
61	20241120	130808	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8340	110	2	1.34	169694320	20378	65.14	8250	8440	8050	10690	5770	8230	8327.33	0.33	7840	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	487	-11.22	0.89	12	0.35	-743.00	9400.00	51500	20231226	-83.81	8050	20241120	3.60	40950	-79.63	20240605	8050	3.60	20241120	51500	-83.81	20231226	8050	3.60	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
62	20241120	120807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8400	170	2	2.07	162374200	19501	62.34	8250	8440	8050	10690	5770	8230	8326.46	0.33	7417	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	490	-11.31	0.89	12	0.33	-743.00	9400.00	51500	20231226	-83.69	8050	20241120	4.35	40950	-79.49	20240605	8050	4.35	20241120	51500	-83.69	20231226	8050	4.35	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
63	20241120	110810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8400	170	2	2.07	153811260	18476	59.06	8250	8440	8050	10690	5770	8230	8324.92	0.33	7392	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	490	-11.31	0.89	12	0.32	-743.00	9400.00	51500	20231226	-83.69	8050	20241120	4.35	40950	-79.49	20240605	8050	4.35	20241120	51500	-83.69	20231226	8050	4.35	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
64	20241120	100808	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8310	80	2	0.97	79616900	9638	30.81	8250	8360	8050	10690	5770	8230	8260.73	0.33	440	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	485	-11.18	0.88	12	0.17	-743.00	9400.00	51500	20231226	-83.86	8050	20241120	3.23	40950	-79.71	20240605	8050	3.23	20241120	51500	-83.86	20231226	8050	3.23	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
65	20241120	090806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8220	-10	5	-0.12	26814160	3256	10.41	8250	8360	8050	10690	5770	8230	8235.31	0.33	526	8783	8506	8353	8076	7923	8430	8000	29	2460	500	5100	10	1	5836602	480	-11.06	0.87	12	0.06	-743.00	9400.00	51500	20231226	-84.04	8050	20241120	2.11	40950	-79.93	20240605	8050	2.11	20241120	51500	-84.04	20231226	8050	2.11	20241120	1.88	N	109670	500	29 억	19424	N	N	N	N
66	20241119	160724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8230	-240	5	-2.83	259955680	31122	99.12	8490	8630	8200	11010	5930	8470	8352.79	0.34	-545	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	480	-11.08	0.88	12	0.53	-743.00	9400.00	51500	20231226	-84.02	8070	20241115	1.98	40950	-79.90	20240605	8070	1.98	20241115	51500	-84.02	20231226	8070	1.98	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
67	20241119	150736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8280	-190	5	-2.24	223517270	26689	85.00	8490	8630	8230	11010	5930	8470	8374.88	0.34	-288	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	483	-11.14	0.88	12	0.46	-743.00	9400.00	51500	20231226	-83.92	8070	20241115	2.60	40950	-79.78	20240605	8070	2.60	20241115	51500	-83.92	20231226	8070	2.60	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
68	20241119	140734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8280	-190	5	-2.24	192805600	22970	73.16	8490	8630	8260	11010	5930	8470	8393.80	0.34	-573	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	483	-11.14	0.88	12	0.39	-743.00	9400.00	51500	20231226	-83.92	8070	20241115	2.60	40950	-79.78	20240605	8070	2.60	20241115	51500	-83.92	20231226	8070	2.60	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
69	20241119	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-110	5	-1.30	125648370	14893	47.43	8490	8630	8330	11010	5930	8470	8436.74	0.34	292	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	488	-11.25	0.89	12	0.26	-743.00	9400.00	51500	20231226	-83.77	8070	20241115	3.59	40950	-79.58	20240605	8070	3.59	20241115	51500	-83.77	20231226	8070	3.59	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
70	20241119	120730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-110	5	-1.30	119538150	14162	45.10	8490	8630	8330	11010	5930	8470	8440.77	0.34	327	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	488	-11.25	0.89	12	0.24	-743.00	9400.00	51500	20231226	-83.77	8070	20241115	3.59	40950	-79.58	20240605	8070	3.59	20241115	51500	-83.77	20231226	8070	3.59	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
71	20241119	110739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8340	-130	5	-1.53	93064830	10993	35.01	8490	8630	8340	11010	5930	8470	8465.83	0.34	318	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	487	-11.22	0.89	12	0.19	-743.00	9400.00	51500	20231226	-83.81	8070	20241115	3.35	40950	-79.63	20240605	8070	3.35	20241115	51500	-83.81	20231226	8070	3.35	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
72	20241119	100759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	60	2	0.71	54776920	6432	20.49	8490	8630	8350	11010	5930	8470	8516.31	0.34	912	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	498	-11.48	0.91	12	0.11	-743.00	9400.00	51500	20231226	-83.44	8070	20241115	5.70	40950	-79.17	20240605	8070	5.70	20241115	51500	-83.44	20231226	8070	5.70	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
73	20241119	090751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8470	0	3	0.00	13643470	1608	5.12	8490	8590	8450	11010	5930	8470	8484.75	0.34	-28	8810	8640	8470	8300	8130	8725	8385	29	2540	500	5250	10	1	5836602	494	-11.40	0.90	12	0.03	-743.00	9400.00	51500	20231226	-83.55	8070	20241115	4.96	40950	-79.32	20240605	8070	4.96	20241115	51500	-83.55	20231226	8070	4.96	20241115	1.96	N	109670	500	29 억	19969	N	N	N	N
74	20241118	160728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8470	-20	5	-0.24	256931020	30337	34.22	8300	8640	8300	11030	5950	8490	8469.23	0.10	14375	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	494	-11.40	0.90	12	0.52	-743.00	9400.00	51500	20231226	-83.55	8070	20241115	4.96	40950	-79.32	20240605	8070	4.96	20241115	51500	-83.55	20231226	8070	4.96	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
75	20241118	150736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8500	10	2	0.12	234753310	27721	31.27	8300	8640	8300	11030	5950	8490	8468.43	0.10	12749	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	496	-11.44	0.90	12	0.47	-743.00	9400.00	51500	20231226	-83.50	8070	20241115	5.33	40950	-79.24	20240605	8070	5.33	20241115	51500	-83.50	20231226	8070	5.33	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
76	20241118	140738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8520	30	2	0.35	181589310	21467	24.21	8300	8640	8300	11030	5950	8490	8459.00	0.10	9780	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	497	-11.47	0.91	12	0.37	-743.00	9400.00	51500	20231226	-83.46	8070	20241115	5.58	40950	-79.19	20240605	8070	5.58	20241115	51500	-83.46	20231226	8070	5.58	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
77	20241118	130735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	50	2	0.59	166284660	19674	22.19	8300	8640	8300	11030	5950	8490	8452.00	0.10	9630	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	498	-11.49	0.91	12	0.34	-743.00	9400.00	51500	20231226	-83.42	8070	20241115	5.82	40950	-79.15	20240605	8070	5.82	20241115	51500	-83.42	20231226	8070	5.82	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
78	20241118	120738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8510	20	2	0.24	155554990	18417	20.77	8300	8640	8300	11030	5950	8490	8446.27	0.10	9301	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	497	-11.45	0.91	12	0.32	-743.00	9400.00	51500	20231226	-83.48	8070	20241115	5.45	40950	-79.22	20240605	8070	5.45	20241115	51500	-83.48	20231226	8070	5.45	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
79	20241118	110738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8560	70	2	0.82	106188020	12608	14.22	8300	8640	8300	11030	5950	8490	8422.27	0.10	4732	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	500	-11.52	0.91	12	0.22	-743.00	9400.00	51500	20231226	-83.38	8070	20241115	6.07	40950	-79.10	20240605	8070	6.07	20241115	51500	-83.38	20231226	8070	6.07	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
80	20241118	100730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8480	-10	5	-0.12	79815900	9522	10.74	8300	8610	8300	11030	5950	8490	8382.26	0.10	2441	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	495	-11.41	0.90	12	0.16	-743.00	9400.00	51500	20231226	-83.53	8070	20241115	5.08	40950	-79.29	20240605	8070	5.08	20241115	51500	-83.53	20231226	8070	5.08	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
81	20241118	090728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-130	5	-1.53	35219530	4239	4.78	8300	8380	8300	11030	5950	8490	8308.45	0.10	752	9116	8802	8436	8122	7756	8960	8280	29	2540	500	5260	10	1	5836602	488	-11.25	0.89	12	0.07	-743.00	9400.00	51500	20231226	-83.77	8070	20241115	3.59	40950	-79.58	20240605	8070	3.59	20241115	51500	-83.77	20231226	8070	3.59	20241115	2.02	N	109670	500	29 억	5594	N	N	N	N
82	20241115	160752	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8490	-140	5	-1.62	729957170	87593	13.80	8400	8750	8070	11210	6050	8630	8333.48	0.00	14021	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	496	-11.43	0.90	12	1.50	-743.00	9400.00	51500	20231226	-83.51	8070	20241115	5.20	40950	-79.27	20240605	8070	5.20	20241115	51500	-83.51	20231226	8070	5.20	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
83	20241115	150815	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8460	-170	5	-1.97	710715340	85305	13.44	8400	8750	8070	11210	6050	8630	8331.46	0.00	13608	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	494	-11.39	0.90	12	1.46	-743.00	9400.00	51500	20231226	-83.57	8070	20241115	4.83	40950	-79.34	20240605	8070	4.83	20241115	51500	-83.57	20231226	8070	4.83	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
84	20241115	140806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8420	-210	5	-2.43	671017030	80616	12.70	8400	8750	8070	11210	6050	8630	8323.62	0.00	9953	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	491	-11.33	0.90	12	1.38	-743.00	9400.00	51500	20231226	-83.65	8070	20241115	4.34	40950	-79.44	20240605	8070	4.34	20241115	51500	-83.65	20231226	8070	4.34	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
85	20241115	130809	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8390	-240	5	-2.78	647863580	77867	12.27	8400	8750	8070	11210	6050	8630	8320.13	0.00	9442	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	490	-11.29	0.89	12	1.33	-743.00	9400.00	51500	20231226	-83.71	8070	20241115	3.97	40950	-79.51	20240605	8070	3.97	20241115	51500	-83.71	20231226	8070	3.97	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
86	20241115	120812	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8240	-390	5	-4.52	595433260	71533	11.27	8400	8750	8070	11210	6050	8630	8323.90	0.00	7052	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	481	-11.09	0.88	12	1.23	-743.00	9400.00	51500	20231226	-84.00	8070	20241115	2.11	40950	-79.88	20240605	8070	2.11	20241115	51500	-84.00	20231226	8070	2.11	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
87	20241115	110751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	-350	5	-4.06	552823670	66336	10.45	8400	8750	8070	11210	6050	8630	8333.69	0.00	6850	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	483	-11.14	0.88	12	1.14	-743.00	9400.00	51500	20231226	-83.92	8070	20241115	2.60	40950	-79.78	20240605	8070	2.60	20241115	51500	-83.92	20231226	8070	2.60	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
88	20241115	100750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8150	-480	5	-5.56	485125370	58070	9.15	8400	8750	8070	11210	6050	8630	8354.15	0.00	6964	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	476	-10.97	0.87	12	0.99	-743.00	9400.00	51500	20231226	-84.17	8070	20241115	0.99	40950	-80.10	20240605	8070	0.99	20241115	51500	-84.17	20231226	8070	0.99	20241115	2.00	N	109670	500	29 억	0	N	N	N	N
89	20241115	090728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8210	-420	5	-4.87	108012200	12971	2.04	8400	8420	8200	11210	6050	8630	8327.21	0.00	2633	10416	9522	8966	8072	7516	9970	8520	29	2580	500	5350	10	1	5836602	479	-11.05	0.87	12	0.22	-743.00	9400.00	51500	20231226	-84.06	8130	20241113	0.98	40950	-79.95	20240605	8130	0.98	20241113	51500	-84.06	20231226	8130	0.98	20241113	2.00	N	109670	500	29 억	0	N	N	N	N
90	20241114	160744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8940	520	2	6.18	5596496260	601133	2291.08	8420	9860	8410	10940	5900	8420	9309.91	0.13	-17112	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	522	-12.03	0.95	12	10.30	-743.00	9400.00	51500	20231226	-82.64	8130	20241113	9.96	40950	-78.17	20240605	8130	9.96	20241113	51500	-82.64	20231226	8130	9.96	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
91	20241114	150750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9660	1240	2	14.73	3875331700	413244	1574.98	8420	9860	8410	10940	5900	8420	9377.83	0.13	-16974	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	564	-13.00	1.03	12	7.08	-743.00	9400.00	51500	20231226	-81.24	8130	20241113	18.82	40950	-76.41	20240605	8130	18.82	20241113	51500	-81.24	20231226	8130	18.82	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
92	20241114	140744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8720	300	2	3.56	216900010	25229	96.15	8420	8830	8410	10940	5900	8420	8597.25	0.13	1647	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	509	-11.74	0.93	12	0.43	-743.00	9400.00	51500	20231226	-83.07	8130	20241113	7.26	40950	-78.71	20240605	8130	7.26	20241113	51500	-83.07	20231226	8130	7.26	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
93	20241114	130745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8490	70	2	0.83	160717180	18630	71.00	8420	8830	8420	10940	5900	8420	8626.79	0.13	-555	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	496	-11.43	0.90	12	0.32	-743.00	9400.00	51500	20231226	-83.51	8130	20241113	4.43	40950	-79.27	20240605	8130	4.43	20241113	51500	-83.51	20231226	8130	4.43	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
94	20241114	120744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	120	2	1.43	147778130	17100	65.17	8420	8830	8420	10940	5900	8420	8642.00	0.13	-437	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	498	-11.49	0.91	12	0.29	-743.00	9400.00	51500	20231226	-83.42	8130	20241113	5.04	40950	-79.15	20240605	8130	5.04	20241113	51500	-83.42	20231226	8130	5.04	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
95	20241114	110744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	180	2	2.14	134281560	15518	59.14	8420	8830	8420	10940	5900	8420	8653.28	0.13	339	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	502	-11.57	0.91	12	0.27	-743.00	9400.00	51500	20231226	-83.30	8130	20241113	5.78	40950	-79.00	20240605	8130	5.78	20241113	51500	-83.30	20231226	8130	5.78	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
96	20241114	100804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8750	330	2	3.92	73487920	8511	32.44	8420	8780	8420	10940	5900	8420	8634.46	0.13	-1369	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	511	-11.78	0.93	12	0.15	-743.00	9400.00	51500	20231226	-83.01	8130	20241113	7.63	40950	-78.63	20240605	8130	7.63	20241113	51500	-83.01	20231226	8130	7.63	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
97	20241114	090739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	0.13	0	8880	8650	8390	8160	7900	8520	8030	29	2520	500	5220	10	1	5836602	491	-11.33	0.90	12	0.00	-743.00	9400.00	51500	20231226	-83.65	8130	20241113	3.57	40950	-79.44	20240605	8130	3.57	20241113	51500	-83.65	20231226	8130	3.57	20241113	2.01	N	109670	500	29 억	7788	N	N	N	N
98	20241113	160444	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8420	-160	5	-1.86	217940190	26201	32.91	8600	8620	8130	11150	6010	8580	8317.99	0.13	62	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	491	-11.33	0.90	12	0.45	-743.00	9400.00	51500	20231226	-83.65	8130	20241113	3.57	40950	-79.44	20240605	8130	3.57	20241113	51500	-83.65	20231226	8130	3.57	20241113	2.05	N	109670	500	29 억	7463	N	N	N	N
99	20241113	150508	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8250	-330	5	-3.85	194097730	23341	29.32	8600	8620	8130	11150	6010	8580	8315.74	0.13	766	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	482	-11.10	0.88	12	0.40	-743.00	9400.00	51500	20231226	-83.98	8130	20241113	1.48	40950	-79.85	20240605	8130	1.48	20241113	51500	-83.98	20231226	8130	1.48	20241113	2.05	N	109670	500	29 억	7463	N	N	N	N
100	20241113	140508	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8250	-330	5	-3.85	165533500	19860	24.95	8600	8620	8130	11150	6010	8580	8335.02	0.13	-137	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	482	-11.10	0.88	12	0.34	-743.00	9400.00	51500	20231226	-83.98	8130	20241113	1.48	40950	-79.85	20240605	8130	1.48	20241113	51500	-83.98	20231226	8130	1.48	20241113	2.05	N	109670	500	29 억	7463	N	N	N	N
101	20241113	130503	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8180	-400	5	-4.66	150067920	17971	22.57	8600	8620	8130	11150	6010	8580	8350.56	0.13	-498	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	477	-11.01	0.87	12	0.31	-743.00	9400.00	51500	20231226	-84.12	8130	20241113	0.62	40950	-80.02	20240605	8130	0.62	20241113	51500	-84.12	20231226	8130	0.62	20241113	2.05	N	109670	500	29 억	7463	N	N	N	N
102	20241113	120501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8290	-290	5	-3.38	139183110	16649	20.91	8600	8620	8130	11150	6010	8580	8359.85	0.13	-285	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	484	-11.16	0.88	12	0.29	-743.00	9400.00	51500	20231226	-83.90	8130	20241113	1.97	40950	-79.76	20240605	8130	1.97	20241113	51500	-83.90	20231226	8130	1.97	20241113	2.05	N	109670	500	29 억	7463	N	N	N	N
103	20241113	110500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	-190	5	-2.21	110383450	13156	16.53	8600	8620	8240	11150	6010	8580	8390.35	0.13	228	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	490	-11.29	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.71	8210	20241112	2.19	40950	-79.51	20240605	8210	2.19	20241112	51500	-83.71	20231226	8210	2.19	20241112	2.05	N	109670	500	29 억	7463	N	N	N	N
104	20241113	100459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	-170	5	-1.98	79882020	9474	11.90	8600	8620	8250	11150	6010	8580	8431.71	0.13	58	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	491	-11.32	0.89	12	0.16	-743.00	9400.00	51500	20231226	-83.67	8210	20241112	2.44	40950	-79.46	20240605	8210	2.44	20241112	51500	-83.67	20231226	8210	2.44	20241112	2.05	N	109670	500	29 억	7463	N	N	N	N
105	20241113	090452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8620	40	2	0.47	27754420	3228	4.05	8600	8620	8400	11150	6010	8580	8598.02	0.13	-501	9453	9016	8613	8176	7773	8815	7975	29	2570	500	5310	10	1	5836602	503	-11.60	0.92	12	0.06	-743.00	9400.00	51500	20231226	-83.26	8210	20241112	4.99	40950	-78.95	20240605	8210	4.99	20241112	51500	-83.26	20231226	8210	4.99	20241112	2.05	N	109670	500	29 억	7463	N	N	N	N
106	20241112	160718	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8580	-380	5	-4.24	671772660	79474	137.35	8910	9050	8210	11640	6280	8960	8452.73	0.04	4941	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	501	-11.55	0.91	12	1.36	-743.00	9400.00	51500	20231226	-83.34	8210	20241112	4.51	40950	-79.05	20240605	8210	4.51	20241112	51500	-83.34	20231226	8210	4.51	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
107	20241112	150723	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8320	-640	5	-7.14	633258170	74874	129.40	8910	9050	8220	11640	6280	8960	8457.65	0.04	5669	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	486	-11.20	0.89	12	1.28	-743.00	9400.00	51500	20231226	-83.84	8220	20241112	1.22	40950	-79.68	20240605	8220	1.22	20241112	51500	-83.84	20231226	8220	1.22	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
108	20241112	140730	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	-680	5	-7.59	528020400	62187	107.47	8910	9050	8270	11640	6280	8960	8490.85	0.04	-2695	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	483	-11.14	0.88	12	1.07	-743.00	9400.00	51500	20231226	-83.92	8270	20241112	0.12	40950	-79.78	20240605	8270	0.12	20241112	51500	-83.92	20231226	8270	0.12	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
109	20241112	130727	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8370	-590	5	-6.58	473040550	55581	96.06	8910	9050	8310	11640	6280	8960	8510.83	0.04	806	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	489	-11.27	0.89	12	0.95	-743.00	9400.00	51500	20231226	-83.75	8310	20241112	0.72	40950	-79.56	20240605	8310	0.72	20241112	51500	-83.75	20231226	8310	0.72	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
110	20241112	120725	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8350	-610	5	-6.81	439593510	51572	89.13	8910	9050	8350	11640	6280	8960	8523.88	0.04	2773	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	487	-11.24	0.89	12	0.88	-743.00	9400.00	51500	20231226	-83.79	8350	20241112	0.00	40950	-79.61	20240605	8350	0.00	20241112	51500	-83.79	20231226	8350	0.00	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
111	20241112	110724	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8530	-430	5	-4.80	379754530	44458	76.83	8910	9050	8400	11640	6280	8960	8541.87	0.04	4775	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	498	-11.48	0.91	12	0.76	-743.00	9400.00	51500	20231226	-83.44	8400	20241112	1.55	40950	-79.17	20240605	8400	1.55	20241112	51500	-83.44	20231226	8400	1.55	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
112	20241112	100723	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8540	-420	5	-4.69	240601790	28012	48.41	8910	9050	8460	11640	6280	8960	8589.24	0.04	1450	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	498	-11.49	0.91	12	0.48	-743.00	9400.00	51500	20231226	-83.42	8460	20241112	0.95	40950	-79.15	20240605	8460	0.95	20241112	51500	-83.42	20231226	8460	0.95	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
113	20241112	090721	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8920	-40	5	-0.45	22285110	2494	4.31	8910	9050	8880	11640	6280	8960	8935.49	0.04	-926	10266	9612	9256	8602	8246	9435	8425	29	2680	500	5550	10	1	5836602	521	-12.01	0.95	12	0.04	-743.00	9400.00	51500	20231226	-82.68	8880	20241112	0.45	40950	-78.22	20240605	8880	0.45	20241112	51500	-82.68	20231226	8880	0.45	20241112	2.09	N	109670	500	29 억	2227	N	N	N	N
114	20241111	160717	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8960	-820	5	-8.38	527033430	57529	119.46	9790	9910	8900	12710	6850	9780	9162.03	0.22	-10569	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	523	-12.06	0.95	12	0.99	-743.00	9400.00	51500	20231226	-82.60	8900	20241111	0.67	40950	-78.12	20240605	8900	0.67	20241111	51500	-82.60	20231226	8900	0.67	20241111	2.06	N	109670	500	29 억	12614	N	N	N	N
115	20241111	150738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9020	-760	5	-7.77	497103180	54191	112.53	9790	9910	8900	12710	6850	9780	9173.17	0.22	-10041	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	526	-12.14	0.96	12	0.93	-743.00	9400.00	51500	20231226	-82.49	8900	20241111	1.35	40950	-77.97	20240605	8900	1.35	20241111	51500	-82.49	20231226	8900	1.35	20241111	2.06	N	109670	500	29 억	12614	N	N	N	N
116	20241111	140728	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9030	-750	5	-7.67	490091520	53412	110.91	9790	9910	8900	12710	6850	9780	9175.68	0.22	-9859	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	527	-12.15	0.96	12	0.92	-743.00	9400.00	51500	20231226	-82.47	8900	20241111	1.46	40950	-77.95	20240605	8900	1.46	20241111	51500	-82.47	20231226	8900	1.46	20241111	2.06	N	109670	500	29 억	12614	N	N	N	N
117	20241111	130725	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9000	-780	5	-7.98	468674590	51029	105.96	9790	9910	8900	12710	6850	9780	9184.48	0.22	-9190	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	525	-12.11	0.96	12	0.87	-743.00	9400.00	51500	20231226	-82.52	8900	20241111	1.12	40950	-78.02	20240605	8900	1.12	20241111	51500	-82.52	20231226	8900	1.12	20241111	2.06	N	109670	500	29 억	12614	N	N	N	N
118	20241111	120724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9030	-750	5	-7.67	396503080	42992	89.27	9790	9910	9030	12710	6850	9780	9222.72	0.22	-8237	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	527	-12.15	0.96	12	0.74	-743.00	9400.00	51500	20231226	-82.47	9020	20241025	0.11	40950	-77.95	20240605	9020	0.11	20241025	51500	-82.47	20231226	9020	0.11	20241025	2.06	N	109670	500	29 억	12614	N	N	N	N
119	20241111	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-680	5	-6.95	348619840	37714	78.31	9790	9910	9040	12710	6850	9780	9243.78	0.22	-6192	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	531	-12.25	0.97	12	0.65	-743.00	9400.00	51500	20231226	-82.33	9020	20241025	0.89	40950	-77.78	20240605	9020	0.89	20241025	51500	-82.33	20231226	9020	0.89	20241025	2.06	N	109670	500	29 억	12614	N	N	N	N
120	20241111	100717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-680	5	-6.95	283549880	30544	63.43	9790	9910	9050	12710	6850	9780	9283.33	0.22	-3018	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	531	-12.25	0.97	12	0.52	-743.00	9400.00	51500	20231226	-82.33	9020	20241025	0.89	40950	-77.78	20240605	9020	0.89	20241025	51500	-82.33	20231226	9020	0.89	20241025	2.06	N	109670	500	29 억	12614	N	N	N	N
121	20241111	090715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9650	-130	5	-1.33	12492140	1278	2.65	9790	9910	9640	12710	6850	9780	9774.76	0.22	-1145	10653	10216	9863	9426	9073	10435	9645	29	2930	500	6060	10	1	5836602	563	-12.99	1.03	12	0.02	-743.00	9400.00	51500	20231226	-81.26	9020	20241025	6.98	40950	-76.43	20240605	9020	6.98	20241025	51500	-81.26	20231226	9020	6.98	20241025	2.06	N	109670	500	29 억	12614	N	N	N	N
122	20241108	160712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9780	30	2	0.31	475927110	48087	141.54	9750	10300	9510	12670	6830	9750	9897.86	0.17	2582	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	571	-13.16	1.04	12	0.82	-743.00	9400.00	51500	20231226	-81.01	9020	20241025	8.43	40950	-76.12	20240605	9020	8.43	20241025	51500	-81.01	20231226	9020	8.43	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
123	20241108	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9690	-60	5	-0.62	461821380	46634	137.27	9750	10300	9510	12670	6830	9750	9903.10	0.17	2716	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	566	-13.04	1.03	12	0.80	-743.00	9400.00	51500	20231226	-81.18	9020	20241025	7.43	40950	-76.34	20240605	9020	7.43	20241025	51500	-81.18	20231226	9020	7.43	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
124	20241108	140715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9660	-90	5	-0.92	394210540	39591	116.54	9750	10300	9510	12670	6830	9750	9957.07	0.17	1361	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	564	-13.00	1.03	12	0.68	-743.00	9400.00	51500	20231226	-81.24	9020	20241025	7.10	40950	-76.41	20240605	9020	7.10	20241025	51500	-81.24	20231226	9020	7.10	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
125	20241108	130719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9510	-240	5	-2.46	369418020	37013	108.95	9750	10300	9510	12670	6830	9750	9980.76	0.17	1590	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	555	-12.80	1.01	12	0.63	-743.00	9400.00	51500	20231226	-81.53	9020	20241025	5.43	40950	-76.78	20240605	9020	5.43	20241025	51500	-81.53	20231226	9020	5.43	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
126	20241108	120718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9920	170	2	1.74	321865020	32091	94.46	9750	10300	9650	12670	6830	9750	10029.76	0.17	1797	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	579	-13.35	1.06	12	0.55	-743.00	9400.00	51500	20231226	-80.74	9020	20241025	9.98	40950	-75.78	20240605	9020	9.98	20241025	51500	-80.74	20231226	9020	9.98	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
127	20241108	110716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9900	150	2	1.54	266580250	26451	77.86	9750	10300	9650	12670	6830	9750	10078.27	0.17	-662	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	578	-13.32	1.05	12	0.45	-743.00	9400.00	51500	20231226	-80.78	9020	20241025	9.76	40950	-75.82	20240605	9020	9.76	20241025	51500	-80.78	20231226	9020	9.76	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
128	20241108	100727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9990	240	2	2.46	228093260	22585	66.48	9750	10300	9650	12670	6830	9750	10099.33	0.17	1548	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	583	-13.45	1.06	12	0.39	-743.00	9400.00	51500	20231226	-80.60	9020	20241025	10.75	40950	-75.60	20240605	9020	10.75	20241025	51500	-80.60	20231226	9020	10.75	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
129	20241108	090710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9880	130	2	1.33	11533890	1176	3.46	9750	9920	9650	12670	6830	9750	9807.73	0.17	-75	10196	9972	9676	9452	9156	10010	9490	29	2920	500	6040	10	1	5836602	577	-13.30	1.05	12	0.02	-743.00	9400.00	51500	20231226	-80.82	9020	20241025	9.53	40950	-75.87	20240605	9020	9.53	20241025	51500	-80.82	20231226	9020	9.53	20241025	2.06	N	109670	500	29 억	10055	N	N	N	N
130	20241107	160712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9750	320	2	3.39	328940510	33973	91.07	9750	9900	9380	12250	6610	9430	9682.20	0.25	-4476	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	569	-13.12	1.04	12	0.58	-743.00	9400.00	51500	20231226	-81.07	9020	20241025	8.09	40950	-76.19	20240605	9020	8.09	20241025	51500	-81.07	20231226	9020	8.09	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
131	20241107	150715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9730	300	2	3.18	306459260	31650	84.84	9750	9900	9380	12250	6610	9430	9682.76	0.25	-4443	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	568	-13.10	1.04	12	0.54	-743.00	9400.00	51500	20231226	-81.11	9020	20241025	7.87	40950	-76.24	20240605	9020	7.87	20241025	51500	-81.11	20231226	9020	7.87	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
132	20241107	140717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9640	210	2	2.23	191886880	19962	53.51	9750	9820	9380	12250	6610	9430	9612.61	0.25	-702	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	563	-12.97	1.03	12	0.34	-743.00	9400.00	51500	20231226	-81.28	9020	20241025	6.87	40950	-76.46	20240605	9020	6.87	20241025	51500	-81.28	20231226	9020	6.87	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
133	20241107	130718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9710	280	2	2.97	181274700	18861	50.56	9750	9820	9380	12250	6610	9430	9611.09	0.25	-306	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	567	-13.07	1.03	12	0.32	-743.00	9400.00	51500	20231226	-81.15	9020	20241025	7.65	40950	-76.29	20240605	9020	7.65	20241025	51500	-81.15	20231226	9020	7.65	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
134	20241107	120714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9770	340	2	3.61	163251260	17004	45.58	9750	9820	9380	12250	6610	9430	9600.76	0.25	-504	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	570	-13.15	1.04	12	0.29	-743.00	9400.00	51500	20231226	-81.03	9020	20241025	8.31	40950	-76.14	20240605	9020	8.31	20241025	51500	-81.03	20231226	9020	8.31	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
135	20241107	110713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9510	80	2	0.85	99580490	10447	28.01	9750	9750	9380	12250	6610	9430	9531.97	0.25	-3594	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	555	-12.80	1.01	12	0.18	-743.00	9400.00	51500	20231226	-81.53	9020	20241025	5.43	40950	-76.78	20240605	9020	5.43	20241025	51500	-81.53	20231226	9020	5.43	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
136	20241107	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9430	0	3	0.00	56775940	5970	16.00	9750	9750	9380	12250	6610	9430	9510.21	0.25	-3059	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	550	-12.69	1.00	12	0.10	-743.00	9400.00	51500	20231226	-81.69	9020	20241025	4.55	40950	-76.97	20240605	9020	4.55	20241025	51500	-81.69	20231226	9020	4.55	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
137	20241107	090713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9450	20	2	0.21	9939810	1034	2.77	9750	9750	9450	12250	6610	9430	9612.97	0.25	-423	9943	9686	9513	9256	9083	9815	9385	29	2820	500	5840	10	1	5836602	552	-12.72	1.01	12	0.02	-743.00	9400.00	51500	20231226	-81.65	9020	20241025	4.77	40950	-76.92	20240605	9020	4.77	20241025	51500	-81.65	20231226	9020	4.77	20241025	2.06	N	109670	500	29 억	14576	N	N	N	N
138	20241106	160717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9430	90	2	0.96	346266000	36166	299.39	9340	9770	9340	12140	6540	9340	9575.15	0.16	5365	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	550	-12.69	1.00	12	0.62	-743.00	9400.00	51500	20231226	-81.69	9020	20241025	4.55	40950	-76.97	20240605	9020	4.55	20241025	51500	-81.69	20231226	9020	4.55	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
139	20241106	150740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9420	80	2	0.86	337415140	35227	291.61	9340	9770	9340	12140	6540	9340	9578.31	0.16	5316	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	550	-12.68	1.00	12	0.60	-743.00	9400.00	51500	20231226	-81.71	9020	20241025	4.43	40950	-77.00	20240605	9020	4.43	20241025	51500	-81.71	20231226	9020	4.43	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
140	20241106	140732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9450	110	2	1.18	286996900	29876	247.32	9340	9770	9340	12140	6540	9340	9606.27	0.16	4259	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	552	-12.72	1.01	12	0.51	-743.00	9400.00	51500	20231226	-81.65	9020	20241025	4.77	40950	-76.92	20240605	9020	4.77	20241025	51500	-81.65	20231226	9020	4.77	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
141	20241106	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9450	110	2	1.18	239491500	24853	205.74	9340	9770	9340	12140	6540	9340	9636.32	0.16	4072	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	552	-12.72	1.01	12	0.43	-743.00	9400.00	51500	20231226	-81.65	9020	20241025	4.77	40950	-76.92	20240605	9020	4.77	20241025	51500	-81.65	20231226	9020	4.77	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
142	20241106	120716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9770	430	2	4.60	196423620	20335	168.34	9340	9770	9340	12140	6540	9340	9659.39	0.16	4988	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	570	-13.15	1.04	12	0.35	-743.00	9400.00	51500	20231226	-81.03	9020	20241025	8.31	40950	-76.14	20240605	9020	8.31	20241025	51500	-81.03	20231226	9020	8.31	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
143	20241106	110721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9600	260	2	2.78	139244400	14462	119.72	9340	9750	9340	12140	6540	9340	9628.29	0.16	5280	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	560	-12.92	1.02	12	0.25	-743.00	9400.00	51500	20231226	-81.36	9020	20241025	6.43	40950	-76.56	20240605	9020	6.43	20241025	51500	-81.36	20231226	9020	6.43	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
144	20241106	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9640	300	2	3.21	76015260	7922	65.58	9340	9680	9340	12140	6540	9340	9595.46	0.16	5152	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	563	-12.97	1.03	12	0.14	-743.00	9400.00	51500	20231226	-81.28	9020	20241025	6.87	40950	-76.46	20240605	9020	6.87	20241025	51500	-81.28	20231226	9020	6.87	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
145	20241106	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9540	200	2	2.14	8921990	944	7.81	9340	9590	9340	12140	6540	9340	9451.26	0.16	420	9800	9570	9450	9220	9100	9510	9160	29	2800	500	5790	10	1	5836602	557	-12.84	1.01	12	0.02	-743.00	9400.00	51500	20231226	-81.48	9020	20241025	5.76	40950	-76.70	20240605	9020	5.76	20241025	51500	-81.48	20231226	9020	5.76	20241025	2.07	N	109670	500	29 억	9271	N	N	N	N
146	20241105	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9340	-230	5	-2.40	112839790	11942	88.70	9500	9680	9330	12440	6700	9570	9449.21	0.13	1878	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	545	-12.57	0.99	12	0.20	-743.00	9400.00	51500	20231226	-81.86	9020	20241025	3.55	40950	-77.19	20240605	9020	3.55	20241025	51500	-81.86	20231226	9020	3.55	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
147	20241105	150713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9420	-150	5	-1.57	107699730	11394	84.63	9500	9680	9330	12440	6700	9570	9452.32	0.13	1933	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	550	-12.68	1.00	12	0.20	-743.00	9400.00	51500	20231226	-81.71	9020	20241025	4.43	40950	-77.00	20240605	9020	4.43	20241025	51500	-81.71	20231226	9020	4.43	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
148	20241105	140709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9430	-140	5	-1.46	78556280	8285	61.54	9500	9680	9350	12440	6700	9570	9481.75	0.13	821	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	550	-12.69	1.00	12	0.14	-743.00	9400.00	51500	20231226	-81.69	9020	20241025	4.55	40950	-76.97	20240605	9020	4.55	20241025	51500	-81.69	20231226	9020	4.55	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
149	20241105	130713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9520	-50	5	-0.52	45145860	4729	35.13	9500	9680	9460	12440	6700	9570	9546.60	0.13	515	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	556	-12.81	1.01	12	0.08	-743.00	9400.00	51500	20231226	-81.51	9020	20241025	5.54	40950	-76.75	20240605	9020	5.54	20241025	51500	-81.51	20231226	9020	5.54	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
150	20241105	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9510	-60	5	-0.63	32349050	3384	25.14	9500	9680	9460	12440	6700	9570	9559.41	0.13	8	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	555	-12.80	1.01	12	0.06	-743.00	9400.00	51500	20231226	-81.53	9020	20241025	5.43	40950	-76.78	20240605	9020	5.43	20241025	51500	-81.53	20231226	9020	5.43	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
151	20241105	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9540	-30	5	-0.31	29981550	3135	23.29	9500	9680	9460	12440	6700	9570	9563.49	0.13	36	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	557	-12.84	1.01	12	0.05	-743.00	9400.00	51500	20231226	-81.48	9020	20241025	5.76	40950	-76.70	20240605	9020	5.76	20241025	51500	-81.48	20231226	9020	5.76	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
152	20241105	100706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9530	-40	5	-0.42	25155010	2627	19.51	9500	9680	9500	12440	6700	9570	9575.57	0.13	8	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	556	-12.83	1.01	12	0.05	-743.00	9400.00	51500	20231226	-81.50	9020	20241025	5.65	40950	-76.73	20240605	9020	5.65	20241025	51500	-81.50	20231226	9020	5.65	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
153	20241105	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9610	40	2	0.42	3414870	358	2.66	9500	9680	9500	12440	6700	9570	9538.74	0.13	-50	10190	9880	9450	9140	8710	10035	9295	29	2870	500	5930	10	1	5836602	561	-12.93	1.02	12	0.01	-743.00	9400.00	51500	20231226	-81.34	9020	20241025	6.54	40950	-76.53	20240605	9020	6.54	20241025	51500	-81.34	20231226	9020	6.54	20241025	2.04	N	109670	500	29 억	7423	N	N	N	N
154	20241104	160701	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9570	230	2	2.46	126006750	13391	66.57	9300	9760	9020	12140	6540	9340	9409.81	0.08	2573	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	559	-12.88	1.02	12	0.23	-743.00	9400.00	51500	20231226	-81.42	9020	20241104	6.10	40950	-76.63	20240605	9020	6.10	20241104	51500	-81.42	20231226	9020	6.10	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
155	20241104	150711	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9540	200	2	2.14	117946300	12548	62.38	9300	9760	9020	12140	6540	9340	9399.61	0.08	2113	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	557	-12.84	1.01	12	0.21	-743.00	9400.00	51500	20231226	-81.48	9020	20241104	5.76	40950	-76.70	20240605	9020	5.76	20241104	51500	-81.48	20231226	9020	5.76	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
156	20241104	140701	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9540	200	2	2.14	97107680	10374	51.57	9300	9760	9020	12140	6540	9340	9360.68	0.08	807	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	557	-12.84	1.01	12	0.18	-743.00	9400.00	51500	20231226	-81.48	9020	20241104	5.76	40950	-76.70	20240605	9020	5.76	20241104	51500	-81.48	20231226	9020	5.76	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
157	20241104	130651	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9460	120	2	1.28	93711030	10018	49.80	9300	9760	9020	12140	6540	9340	9354.27	0.08	683	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	552	-12.73	1.01	12	0.17	-743.00	9400.00	51500	20231226	-81.63	9020	20241104	4.88	40950	-76.90	20240605	9020	4.88	20241104	51500	-81.63	20231226	9020	4.88	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
158	20241104	120650	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9470	130	2	1.39	91159810	9749	48.46	9300	9760	9020	12140	6540	9340	9350.68	0.08	596	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	553	-12.75	1.01	12	0.17	-743.00	9400.00	51500	20231226	-81.61	9020	20241104	4.99	40950	-76.87	20240605	9020	4.99	20241104	51500	-81.61	20231226	9020	4.99	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
159	20241104	110646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9470	130	2	1.39	85281940	9128	45.37	9300	9760	9020	12140	6540	9340	9342.89	0.08	483	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	553	-12.75	1.01	12	0.16	-743.00	9400.00	51500	20231226	-81.61	9020	20241104	4.99	40950	-76.87	20240605	9020	4.99	20241104	51500	-81.61	20231226	9020	4.99	20241104	2.06	N	109670	500	29 억	4847	N	N	N	N
160	20241104	100639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9470	130	2	1.39	19601110	2084	10.36	9300	9760	9280	12140	6540	9340	9405.52	0.08	-755	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	553	-12.75	1.01	12	0.04	-743.00	9400.00	51500	20231226	-81.61	9020	20241025	4.99	40950	-76.87	20240605	9020	4.99	20241025	51500	-81.61	20231226	9020	4.99	20241025	2.06	N	109670	500	29 억	4847	N	N	N	N
161	20241104	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9590	250	2	2.68	2811000	295	1.47	9300	9760	9300	12140	6540	9340	9528.81	0.08	32	10060	9700	9410	9050	8760	9555	8905	29	2800	500	5790	10	1	5836602	560	-12.91	1.02	12	0.01	-743.00	9400.00	51500	20231226	-81.38	9020	20241025	6.32	40950	-76.58	20240605	9020	6.32	20241025	51500	-81.38	20231226	9020	6.32	20241025	2.06	N	109670	500	29 억	4847	N	N	N	N
162	20241101	160625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9340	-310	5	-3.21	190730300	20111	86.47	9600	9770	9120	12540	6760	9650	9484.02	0.13	-2893	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	545	-12.57	0.99	12	0.34	-743.00	9400.00	51500	20231226	-81.86	9020	20241025	3.55	40950	-77.19	20240605	9020	3.55	20241025	51500	-81.86	20231226	9020	3.55	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
163	20241101	150640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9410	-240	5	-2.49	170217340	17921	77.05	9600	9770	9120	12540	6760	9650	9498.21	0.13	-1431	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	549	-12.66	1.00	12	0.31	-743.00	9400.00	51500	20231226	-81.73	9020	20241025	4.32	40950	-77.02	20240605	9020	4.32	20241025	51500	-81.73	20231226	9020	4.32	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
164	20241101	140621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9410	-240	5	-2.49	166330600	17509	75.28	9600	9770	9120	12540	6760	9650	9499.72	0.13	-1265	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	549	-12.66	1.00	12	0.30	-743.00	9400.00	51500	20231226	-81.73	9020	20241025	4.32	40950	-77.02	20240605	9020	4.32	20241025	51500	-81.73	20231226	9020	4.32	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
165	20241101	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9640	-10	5	-0.10	147348660	15528	66.76	9600	9770	9120	12540	6760	9650	9489.22	0.13	204	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	563	-12.97	1.03	12	0.27	-743.00	9400.00	51500	20231226	-81.28	9020	20241025	6.87	40950	-76.46	20240605	9020	6.87	20241025	51500	-81.28	20231226	9020	6.87	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
166	20241101	120738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9500	-150	5	-1.55	139562930	14703	63.21	9600	9770	9120	12540	6760	9650	9492.14	0.13	-11	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	554	-12.79	1.01	12	0.25	-743.00	9400.00	51500	20231226	-81.55	9020	20241025	5.32	40950	-76.80	20240605	9020	5.32	20241025	51500	-81.55	20231226	9020	5.32	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
167	20241101	110736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9530	-120	5	-1.24	124824600	13138	56.49	9600	9770	9120	12540	6760	9650	9501.04	0.13	-321	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	556	-12.83	1.01	12	0.23	-743.00	9400.00	51500	20231226	-81.50	9020	20241025	5.65	40950	-76.73	20240605	9020	5.65	20241025	51500	-81.50	20231226	9020	5.65	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
168	20241101	100738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9510	-140	5	-1.45	121917140	12832	55.17	9600	9770	9120	12540	6760	9650	9501.02	0.13	-199	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	555	-12.80	1.01	12	0.22	-743.00	9400.00	51500	20231226	-81.53	9020	20241025	5.43	40950	-76.78	20240605	9020	5.43	20241025	51500	-81.53	20231226	9020	5.43	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N
169	20241101	090735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9770	120	2	1.24	15711420	1632	7.02	9600	9770	9590	12540	6760	9650	9627.10	0.13	-203	10063	9856	9533	9326	9003	9960	9430	29	2890	500	5980	10	1	5836602	570	-13.15	1.04	12	0.03	-743.00	9400.00	51500	20231226	-81.03	9020	20241025	8.31	40950	-76.14	20240605	9020	8.31	20241025	51500	-81.03	20231226	9020	8.31	20241025	2.06	N	109670	500	29 억	7599	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History