KissMeData/204020/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-25	5	-0.88	105956035	37619	137.80	2840	2840	2785	3675	1985	2830	2815.87	4.62	1855	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	565	6.66	0.74	12	0.19	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
3	20241031	151043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-5	5	-0.18	95900085	34040	124.69	2840	2840	2785	3675	1985	2830	2816.51	4.62	2336	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	569	6.71	0.74	12	0.17	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
4	20241031	141042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	52545920	18655	68.34	2840	2840	2800	3675	1985	2830	2815.18	4.62	-1538	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	567	6.69	0.74	12	0.09	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
5	20241031	131041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-10	5	-0.35	44320220	15731	57.62	2840	2840	2805	3675	1985	2830	2815.61	4.62	-1654	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	568	6.70	0.74	12	0.08	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
6	20241031	121041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	0	3	0.00	36297240	12878	47.17	2840	2840	2805	3675	1985	2830	2816.52	4.62	-1068	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	570	6.72	0.75	12	0.06	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
7	20241031	111040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	26150545	9284	34.01	2840	2840	2805	3675	1985	2830	2813.23	4.62	-289	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	567	6.69	0.74	12	0.05	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
8	20241031	101040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-10	5	-0.35	19348420	6866	25.15	2840	2840	2810	3675	1985	2830	2813.29	4.62	-116	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	568	6.70	0.74	12	0.03	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
9	20241031	091039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-15	5	-0.53	6901035	2439	8.93	2840	2840	2815	3675	1985	2830	2827.34	4.62	-116	2856	2842	2821	2807	2786	2850	2815	104	845	500	2090	5	1	20147430	567	6.69	0.74	12	0.01	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.32	N	204020	500	103 억	930768	N	N	N	N
10	20241030	161037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	10	2	0.35	76821120	27299	100.27	2820	2835	2800	3665	1975	2820	2814.06	4.63	-2238	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	570	6.72	0.75	12	0.14	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
11	20241030	151101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	0	3	0.00	73943090	26282	96.54	2820	2835	2800	3665	1975	2820	2813.45	4.63	-2072	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	568	6.70	0.74	12	0.13	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
12	20241030	141038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-15	5	-0.53	46386140	16513	60.65	2820	2835	2800	3665	1975	2820	2809.07	4.63	-1356	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	565	6.66	0.74	12	0.08	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
13	20241030	131045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-15	5	-0.53	41755935	14863	54.59	2820	2835	2800	3665	1975	2820	2809.39	4.63	-1126	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	565	6.66	0.74	12	0.07	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
14	20241030	121101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-10	5	-0.35	33538905	11941	43.86	2820	2835	2800	3665	1975	2820	2808.72	4.63	-1126	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	566	6.67	0.74	12	0.06	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
15	20241030	111041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-15	5	-0.53	29742695	10589	38.89	2820	2835	2800	3665	1975	2820	2808.83	4.63	-1162	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	565	6.66	0.74	12	0.05	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
16	20241030	101036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-15	5	-0.53	21788815	7760	28.50	2820	2835	2800	3665	1975	2820	2807.84	4.63	-1162	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	565	6.66	0.74	12	0.04	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
17	20241030	091042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	5	2	0.18	2315770	821	3.02	2820	2835	2805	3665	1975	2820	2820.67	4.63	-190	2846	2832	2811	2797	2776	2840	2805	104	845	500	2080	5	1	20147430	569	6.71	0.74	12	0.00	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	2.33	N	204020	500	103 억	933154	N	N	N	N
18	20241029	161003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	76418025	27225	52.27	2810	2825	2790	3650	1970	2810	2806.91	4.65	-4266	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.14	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
19	20241029	151018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	73459845	26176	50.26	2810	2825	2790	3650	1970	2810	2806.38	4.65	-4484	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	568	6.70	0.74	12	0.13	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
20	20241029	140902	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	44462830	15864	30.46	2810	2825	2790	3650	1970	2810	2802.75	4.65	-4372	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.08	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
21	20241029	131011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	40520235	14457	27.76	2810	2825	2790	3650	1970	2810	2802.81	4.65	-3952	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.07	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
22	20241029	121011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-15	5	-0.53	29857395	10647	20.44	2810	2825	2790	3650	1970	2810	2804.30	4.65	-1809	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.05	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
23	20241029	111028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	27981760	9977	19.16	2810	2825	2790	3650	1970	2810	2804.62	4.65	-1809	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.05	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
24	20241029	101008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	5	2	0.18	14378615	5119	9.83	2810	2825	2790	3650	1970	2810	2808.87	4.65	-1403	2883	2846	2793	2756	2703	2865	2775	104	840	500	2070	5	1	20147430	567	6.69	0.74	12	0.03	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.36	N	204020	500	103 억	937384	N	N	N	N
25	20241028	160959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	20	2	0.72	145119895	52078	128.46	2800	2830	2740	3625	1955	2790	2786.59	4.65	440	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	566	6.67	0.74	12	0.26	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
26	20241028	151006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-5	5	-0.18	133228150	47837	118.00	2800	2830	2740	3625	1955	2790	2785.04	4.65	2653	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	561	6.62	0.73	12	0.24	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3690	-24.53	20231108	2580	7.95	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
27	20241028	141008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-5	5	-0.18	107938490	38787	95.68	2800	2830	2740	3625	1955	2790	2782.85	4.65	4964	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	561	6.62	0.73	12	0.19	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3690	-24.53	20231108	2580	7.95	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
28	20241028	131002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	5	2	0.18	103745590	37283	91.97	2800	2830	2740	3625	1955	2790	2782.65	4.65	5068	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	563	6.64	0.74	12	0.19	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
29	20241028	121005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	15	2	0.54	98482155	35398	87.32	2800	2830	2740	3625	1955	2790	2782.14	4.65	5261	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.18	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
30	20241028	110838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	20	2	0.72	92549555	33283	82.10	2800	2830	2740	3625	1955	2790	2780.68	4.65	6260	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	566	6.67	0.74	12	0.17	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
31	20241028	100953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	83453895	30045	74.11	2800	2830	2740	3625	1955	2790	2777.62	4.65	6539	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	567	6.69	0.74	12	0.15	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
32	20241028	091001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-5	5	-0.18	41527840	15079	37.20	2800	2805	2740	3625	1955	2790	2753.99	4.65	7271	2886	2837	2791	2742	2696	2862	2767	104	835	500	2060	5	1	20147430	561	6.62	0.73	12	0.07	421.00	3792.00	3690	20231108	-24.53	2580	20240906	7.95	3400	-18.09	20240613	2580	7.95	20240906	3690	-24.53	20231108	2580	7.95	20240906	2.31	N	204020	500	103 억	936944	N	N	N	N
33	20241025	161003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	10	2	0.36	112656740	40539	92.12	2780	2840	2745	3610	1950	2780	2778.69	4.67	-3603	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	562	6.63	0.74	12	0.20	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
34	20241025	151004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	10	2	0.36	106811955	38444	87.36	2780	2840	2745	3610	1950	2780	2778.37	4.67	-3234	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	562	6.63	0.74	12	0.19	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
35	20241025	141003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	10	2	0.36	104770125	37712	85.70	2780	2840	2745	3610	1950	2780	2778.16	4.67	-3223	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	562	6.63	0.74	12	0.19	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
36	20241025	131004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	20	2	0.72	100457310	36164	82.18	2780	2840	2745	3610	1950	2780	2777.82	4.67	-2596	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	564	6.65	0.74	12	0.18	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3690	-24.12	20231108	2580	8.53	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
37	20241025	121006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	0	3	0.00	96622890	34786	79.05	2780	2840	2745	3610	1950	2780	2777.63	4.67	-2382	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	560	6.60	0.73	12	0.17	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
38	20241025	111000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-35	5	-1.26	88704870	31919	72.53	2780	2840	2745	3610	1950	2780	2779.06	4.67	-2837	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	553	6.52	0.72	12	0.16	421.00	3792.00	3690	20231108	-25.61	2580	20240906	6.40	3400	-19.26	20240613	2580	6.40	20240906	3690	-25.61	20231108	2580	6.40	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
39	20241025	101002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-5	5	-0.18	24818225	8879	20.18	2780	2840	2770	3610	1950	2780	2795.33	4.67	-143	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	559	6.59	0.73	12	0.04	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3690	-24.80	20231108	2580	7.56	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
40	20241025	091005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	15	2	0.54	11438280	4063	9.23	2780	2840	2780	3610	1950	2780	2816.12	4.67	-115	2840	2810	2775	2745	2710	2825	2760	104	830	500	2050	5	1	20147430	563	6.64	0.74	12	0.02	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	2.18	N	204020	500	103 억	940547	N	N	N	N
41	20241024	160944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	10	2	0.36	121604110	44004	72.42	2770	2805	2740	3600	1940	2770	2763.47	4.66	1435	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	560	6.60	0.73	12	0.22	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
42	20241024	150953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	113011025	40908	67.32	2770	2805	2740	3600	1940	2770	2762.55	4.66	1365	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.20	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
43	20241024	140940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	-10	5	-0.36	84043045	30442	50.10	2770	2805	2740	3600	1940	2770	2760.73	4.66	-160	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	556	6.56	0.73	12	0.15	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
44	20241024	130951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-20	5	-0.72	69610940	25201	41.47	2770	2805	2740	3600	1940	2770	2762.20	4.66	-1350	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	554	6.53	0.73	12	0.13	421.00	3792.00	3690	20231108	-25.47	2580	20240906	6.59	3400	-19.12	20240613	2580	6.59	20240906	3690	-25.47	20231108	2580	6.59	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
45	20241024	120949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-15	5	-0.54	53776490	19458	32.02	2770	2805	2740	3600	1940	2770	2763.70	4.66	-2696	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	555	6.54	0.73	12	0.10	421.00	3792.00	3690	20231108	-25.34	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3690	-25.34	20231108	2580	6.78	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
46	20241024	110947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-5	5	-0.18	50671050	18331	30.17	2770	2805	2740	3600	1940	2770	2764.20	4.66	-2226	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	557	6.57	0.73	12	0.09	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
47	20241024	100913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-15	5	-0.54	30296765	10920	17.97	2770	2805	2750	3600	1940	2770	2774.46	4.66	-1324	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	555	6.54	0.73	12	0.05	421.00	3792.00	3690	20231108	-25.34	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3690	-25.34	20231108	2580	6.78	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
48	20241024	091018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-5	5	-0.18	23376720	8409	13.84	2770	2805	2765	3600	1940	2770	2780.06	4.66	-364	2820	2795	2765	2740	2710	2807	2752	104	830	500	2040	5	1	20147430	557	6.57	0.73	12	0.04	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.06	N	204020	500	103 억	939112	N	N	N	N
49	20241023	160952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	167770650	60763	101.43	2740	2790	2735	3600	1940	2770	2760.05	4.66	-777	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.30	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
50	20241023	151010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	146957000	53249	88.89	2740	2790	2735	3600	1940	2770	2759.72	4.66	74	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.26	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
51	20241023	141016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	103516345	37440	62.50	2740	2790	2735	3600	1940	2770	2764.80	4.66	-1352	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.19	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
52	20241023	130959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-5	5	-0.18	79105075	28659	47.84	2740	2785	2735	3600	1940	2770	2760.07	4.66	-221	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	557	6.57	0.73	12	0.14	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
53	20241023	120954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	37076725	13389	22.35	2740	2785	2740	3600	1940	2770	2769.17	4.66	-2076	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.07	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
54	20241023	110949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-5	5	-0.18	19516220	7059	11.78	2740	2785	2740	3600	1940	2770	2764.38	4.66	-823	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	557	6.57	0.73	12	0.04	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
55	20241023	100953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-5	5	-0.18	15367960	5557	9.28	2740	2785	2740	3600	1940	2770	2765.13	4.66	-766	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	557	6.57	0.73	12	0.03	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
56	20241023	090954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	0	3	0.00	3878260	1408	2.35	2740	2785	2740	3600	1940	2770	2747.38	4.66	-58	2880	2825	2785	2730	2690	2805	2710	104	830	500	2040	5	1	20147430	558	6.58	0.73	12	0.01	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	2.08	N	204020	500	103 억	939857	N	N	N	N
57	20241022	160942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-30	5	-1.07	165784455	59735	130.99	2800	2840	2745	3640	1960	2800	2775.17	4.67	-1832	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	558	6.58	0.73	12	0.30	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
58	20241022	150954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	-40	5	-1.43	162690800	58618	128.54	2800	2840	2745	3640	1960	2800	2775.28	4.67	-1613	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	556	6.56	0.73	12	0.29	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
59	20241022	140954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-50	5	-1.79	147885730	53268	116.81	2800	2840	2745	3640	1960	2800	2776.09	4.67	19	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	554	6.53	0.73	12	0.26	421.00	3792.00	3690	20231108	-25.47	2580	20240906	6.59	3400	-19.12	20240613	2580	6.59	20240906	3690	-25.47	20231108	2580	6.59	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
60	20241022	130954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-35	5	-1.25	120354775	43257	94.86	2800	2840	2755	3640	1960	2800	2782.16	4.67	-133	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	557	6.57	0.73	12	0.21	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
61	20241022	120951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-25	5	-0.89	65051100	23307	51.11	2800	2840	2755	3640	1960	2800	2790.91	4.67	127	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.12	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3690	-24.80	20231108	2580	7.56	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
62	20241022	110947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-20	5	-0.71	63095045	22602	49.56	2800	2840	2755	3640	1960	2800	2791.42	4.67	142	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	560	6.60	0.73	12	0.11	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
63	20241022	100949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-30	5	-1.07	39157575	13939	30.57	2800	2840	2770	3640	1960	2800	2809.47	4.67	1020	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	558	6.58	0.73	12	0.07	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
64	20241022	090949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-5	5	-0.18	8088050	2862	6.28	2800	2840	2795	3640	1960	2800	2830.02	4.67	-18	2856	2827	2786	2757	2716	2842	2772	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.01	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	1.99	N	204020	500	103 억	941711	N	N	N	N
65	20241021	160939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	40	2	1.45	127268555	45602	40.46	2760	2815	2745	3585	1935	2760	2791.20	4.66	2351	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	564	6.65	0.74	12	0.23	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3690	-24.12	20231108	2580	8.53	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
66	20241021	150945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	50	2	1.81	122742810	43988	39.03	2760	2815	2745	3585	1935	2760	2790.72	4.66	2351	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	566	6.67	0.74	12	0.22	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
67	20241021	140948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	45	2	1.63	102271945	36697	32.56	2760	2815	2745	3585	1935	2760	2787.30	4.66	2436	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	565	6.66	0.74	12	0.18	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
68	20241021	130945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	50	2	1.81	88727530	31874	28.28	2760	2815	2745	3585	1935	2760	2784.08	4.66	2456	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	566	6.67	0.74	12	0.16	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
69	20241021	120945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	50	2	1.81	73896100	26596	23.60	2760	2810	2745	3585	1935	2760	2778.82	4.66	2390	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	566	6.67	0.74	12	0.13	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
70	20241021	110940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	0	3	0.00	19091545	6921	6.14	2760	2765	2745	3585	1935	2760	2758.38	4.66	-1534	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	556	6.56	0.73	12	0.03	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
71	20241021	100944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	0	3	0.00	14229615	5158	4.58	2760	2765	2745	3585	1935	2760	2758.61	4.66	-1518	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	556	6.56	0.73	12	0.03	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
72	20241021	090941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	0	3	0.00	7209890	2613	2.32	2760	2765	2745	3585	1935	2760	2759.06	4.66	-1151	2830	2795	2765	2730	2700	2780	2715	104	825	500	2040	5	1	20147430	556	6.56	0.73	12	0.01	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	2.01	N	204020	500	103 억	939360	N	N	N	N
73	20241018	160940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	-50	5	-1.78	311180490	112688	229.44	2795	2800	2735	3650	1970	2810	2761.43	4.68	-9100	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	556	6.56	0.73	12	0.56	421.00	3792.00	3690	20231108	-25.20	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3690	-25.20	20231108	2580	6.98	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
74	20241018	151004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-45	5	-1.60	288957960	104640	213.05	2795	2800	2735	3650	1970	2810	2761.38	4.68	-8098	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	557	6.57	0.73	12	0.52	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
75	20241018	141005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-55	5	-1.96	224638860	81272	165.47	2795	2800	2745	3650	1970	2810	2763.96	4.68	-8034	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	555	6.54	0.73	12	0.40	421.00	3792.00	3690	20231108	-25.34	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3690	-25.34	20231108	2580	6.78	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
76	20241018	130951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-35	5	-1.25	203085980	73446	149.54	2795	2800	2745	3650	1970	2810	2765.02	4.68	-2536	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	559	6.59	0.73	12	0.36	421.00	3792.00	3690	20231108	-24.80	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3690	-24.80	20231108	2580	7.56	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
77	20241018	121001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-30	5	-1.07	198634510	71830	146.25	2795	2800	2745	3650	1970	2810	2765.26	4.68	-2664	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	560	6.60	0.73	12	0.36	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
78	20241018	111001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-20	5	-0.71	150807630	54541	111.05	2795	2800	2745	3650	1970	2810	2764.92	4.68	-2609	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	562	6.63	0.74	12	0.27	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
79	20241018	100945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-20	5	-0.71	113776510	41240	83.97	2795	2800	2745	3650	1970	2810	2758.72	4.68	-497	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	562	6.63	0.74	12	0.20	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
80	20241018	090946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-10	5	-0.36	5341605	1915	3.90	2795	2800	2780	3650	1970	2810	2787.75	4.68	-811	2866	2837	2801	2772	2736	2852	2787	104	840	500	2070	5	1	20147430	564	6.65	0.74	12	0.01	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3690	-24.12	20231108	2580	8.53	20240906	2.03	N	204020	500	103 억	943376	N	N	N	N
81	20241017	160944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	134205675	48002	76.72	2785	2830	2765	3650	1970	2810	2795.59	4.73	-9885	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.24	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
82	20241017	150947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	129230440	46230	73.88	2785	2830	2765	3650	1970	2810	2795.23	4.73	-9607	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.23	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
83	20241017	140949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	87933285	31383	50.16	2785	2830	2775	3650	1970	2810	2801.82	4.73	-7131	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.16	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
84	20241017	130945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	70351255	25077	40.08	2785	2830	2775	3650	1970	2810	2805.32	4.73	-6256	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.12	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
85	20241017	120950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-15	5	-0.53	52715505	18797	30.04	2785	2830	2775	3650	1970	2810	2804.32	4.73	-4425	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	563	6.64	0.74	12	0.09	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
86	20241017	110948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	34210555	12181	19.47	2785	2830	2775	3650	1970	2810	2808.46	4.73	-4882	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.06	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
87	20241017	100945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-5	5	-0.18	12664025	4519	7.22	2785	2830	2775	3650	1970	2810	2801.52	4.73	-1207	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	565	6.66	0.74	12	0.02	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
88	20241017	090939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	4563435	1634	2.61	2785	2810	2775	3650	1970	2810	2785.94	4.73	-8	2880	2845	2785	2750	2690	2862	2767	104	840	500	2070	5	1	20147430	566	6.67	0.74	12	0.01	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	1.91	N	204020	500	103 억	953261	N	N	N	N
89	20241016	160935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	20	2	0.72	173504470	62569	46.50	2805	2820	2725	3625	1955	2790	2772.79	4.71	3255	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	566	6.67	0.74	12	0.31	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
90	20241016	150941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	20	2	0.72	163387635	58968	43.83	2805	2820	2725	3625	1955	2790	2770.52	4.71	3603	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	566	6.67	0.74	12	0.29	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
91	20241016	140942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	0	3	0.00	130420480	47147	35.04	2805	2820	2725	3625	1955	2790	2765.83	4.71	4034	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.23	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
92	20241016	130937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-20	5	-0.72	114389655	41397	30.77	2805	2820	2725	3625	1955	2790	2762.70	4.71	4132	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	558	6.58	0.73	12	0.21	421.00	3792.00	3690	20231108	-24.93	2580	20240906	7.36	3400	-18.53	20240613	2580	7.36	20240906	3690	-24.93	20231108	2580	7.36	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
93	20241016	120938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-45	5	-1.61	69958985	25309	18.81	2805	2820	2725	3625	1955	2790	2763.33	4.71	-1286	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	553	6.52	0.72	12	0.13	421.00	3792.00	3690	20231108	-25.61	2580	20240906	6.40	3400	-19.26	20240613	2580	6.40	20240906	3690	-25.61	20231108	2580	6.40	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
94	20241016	110935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	0	3	0.00	24393945	8770	6.52	2805	2820	2750	3625	1955	2790	2780.65	4.71	-1529	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.04	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
95	20241016	100936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	15	2	0.54	18282815	6578	4.89	2805	2820	2750	3625	1955	2790	2777.89	4.71	-1126	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.03	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
96	20241016	090938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-10	5	-0.36	9495405	3418	2.54	2805	2820	2750	3625	1955	2790	2774.31	4.71	-361	2893	2841	2803	2751	2713	2822	2732	104	835	500	2060	5	1	20147430	560	6.60	0.73	12	0.02	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	1.97	N	204020	500	103 억	949883	N	N	N	N
97	20241015	160932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-45	5	-1.59	376033150	134551	167.74	2840	2855	2765	3685	1985	2835	2794.58	4.71	-65	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	562	6.63	0.74	12	0.67	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
98	20241015	150940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-55	5	-1.94	333470225	119243	148.65	2840	2855	2770	3685	1985	2835	2796.40	4.71	-1214	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	560	6.60	0.73	12	0.59	421.00	3792.00	3690	20231108	-24.66	2580	20240906	7.75	3400	-18.24	20240613	2580	7.75	20240906	3690	-24.66	20231108	2580	7.75	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
99	20241015	140939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-45	5	-1.59	246586915	88015	109.72	2840	2855	2775	3685	1985	2835	2801.46	4.71	-4068	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	562	6.63	0.74	12	0.44	421.00	3792.00	3690	20231108	-24.39	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3690	-24.39	20231108	2580	8.14	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
100	20241015	130936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-35	5	-1.23	184466315	65702	81.91	2840	2855	2785	3685	1985	2835	2807.42	4.71	-4329	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	564	6.65	0.74	12	0.33	421.00	3792.00	3690	20231108	-24.12	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3690	-24.12	20231108	2580	8.53	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
101	20241015	120938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-30	5	-1.06	152971390	54409	67.83	2840	2855	2785	3685	1985	2835	2811.30	4.71	-4740	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	565	6.66	0.74	12	0.27	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
102	20241015	110944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-25	5	-0.88	107853170	38277	47.72	2840	2855	2790	3685	1985	2835	2817.48	4.71	-6426	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	566	6.67	0.74	12	0.19	421.00	3792.00	3690	20231108	-23.85	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3690	-23.85	20231108	2580	8.91	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
103	20241015	100940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	-5	5	-0.18	42552610	15004	18.70	2840	2855	2820	3685	1985	2835	2836.12	4.71	-6490	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	570	6.72	0.75	12	0.07	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
104	20241015	090935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	0	3	0.00	21535380	7597	9.47	2840	2855	2820	3685	1985	2835	2834.70	4.71	-3672	2905	2870	2835	2800	2765	2887	2817	104	850	500	2090	5	1	20147430	571	6.73	0.75	12	0.04	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.69	N	204020	500	103 억	949898	N	N	N	N
105	20241014	160914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-5	5	-0.18	226579805	80215	66.96	2820	2870	2800	3690	1990	2840	2824.66	4.76	-9915	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	571	6.73	0.75	12	0.40	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
106	20241014	150926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	-10	5	-0.35	218678085	77427	64.63	2820	2870	2800	3690	1990	2840	2824.31	4.76	-9659	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	570	6.72	0.75	12	0.38	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
107	20241014	140924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-35	5	-1.23	152674120	53962	45.04	2820	2870	2805	3690	1990	2840	2829.29	4.76	-6753	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	565	6.66	0.74	12	0.27	421.00	3792.00	3690	20231108	-23.98	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3690	-23.98	20231108	2580	8.72	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
108	20241014	130923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-5	5	-0.18	135922845	48011	40.08	2820	2870	2820	3690	1990	2840	2831.08	4.76	-7282	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	571	6.73	0.75	12	0.24	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
109	20241014	120916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	0	3	0.00	112146840	39614	33.07	2820	2870	2820	3690	1990	2840	2830.99	4.76	-8523	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	572	6.75	0.75	12	0.20	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
110	20241014	110914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	0	3	0.00	102362080	36166	30.19	2820	2870	2820	3690	1990	2840	2830.34	4.76	-7271	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	572	6.75	0.75	12	0.18	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
111	20241014	100916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-5	5	-0.18	35449995	12503	10.44	2820	2870	2820	3690	1990	2840	2835.32	4.76	-5013	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	571	6.73	0.75	12	0.06	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
112	20241014	090920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	30	2	1.06	10557540	3728	3.11	2820	2870	2820	3690	1990	2840	2831.96	4.76	179	2923	2881	2843	2801	2763	2902	2822	104	850	500	2100	5	1	20147430	578	6.82	0.76	12	0.02	421.00	3792.00	3690	20231108	-22.22	2580	20240906	11.24	3400	-15.59	20240613	2580	11.24	20240906	3690	-22.22	20231108	2580	11.24	20240906	1.69	N	204020	500	103 억	958441	N	N	N	N
113	20241011	160901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	25	2	0.89	340007970	119802	161.37	2835	2885	2805	3655	1975	2815	2838.11	4.74	4445	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	572	6.75	0.75	12	0.59	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
114	20241011	150915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	10	2	0.36	333379740	117462	158.22	2835	2885	2805	3655	1975	2815	2838.22	4.74	4669	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	569	6.71	0.74	12	0.58	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
115	20241011	140917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	5	2	0.18	300827565	105891	142.63	2835	2885	2805	3655	1975	2815	2840.95	4.74	4590	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	568	6.70	0.74	12	0.53	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
116	20241011	130918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	35	2	1.24	197091345	69189	93.19	2835	2885	2805	3655	1975	2815	2848.65	4.74	2195	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	574	6.77	0.75	12	0.34	421.00	3792.00	3690	20231108	-22.76	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3690	-22.76	20231108	2580	10.47	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
117	20241011	120911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	30	2	1.07	190803665	66976	90.21	2835	2885	2805	3655	1975	2815	2848.90	4.74	3220	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	573	6.76	0.75	12	0.33	421.00	3792.00	3690	20231108	-22.90	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3690	-22.90	20231108	2580	10.27	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
118	20241011	110911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	35	2	1.24	185313150	65045	87.61	2835	2885	2805	3655	1975	2815	2849.06	4.74	3503	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	574	6.77	0.75	12	0.32	421.00	3792.00	3690	20231108	-22.76	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3690	-22.76	20231108	2580	10.47	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
119	20241011	100919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	20	2	0.71	39356885	13919	18.75	2835	2835	2805	3655	1975	2815	2827.68	4.74	-3488	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	571	6.73	0.75	12	0.07	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
120	20241011	090916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	20	2	0.71	3792340	1344	1.81	2835	2835	2820	3655	1975	2815	2822.36	4.74	-9	2921	2867	2841	2787	2761	2855	2775	104	840	500	2080	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.60	N	204020	500	103 억	954140	N	N	N	N
121	20241010	160935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	0	3	0.00	210436680	74242	25.07	2825	2895	2815	3655	1975	2815	2834.51	4.78	-8877	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	567	6.69	0.74	12	0.37	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
122	20241010	150951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	0	3	0.00	207345700	73144	24.70	2825	2895	2815	3655	1975	2815	2834.80	4.78	-8388	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	567	6.69	0.74	12	0.36	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
123	20241010	140944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	5	2	0.18	176276730	62144	20.99	2825	2895	2815	3655	1975	2815	2836.64	4.78	-7322	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	568	6.70	0.74	12	0.31	421.00	3792.00	3690	20231108	-23.58	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3690	-23.58	20231108	2580	9.30	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
124	20241010	130941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	10	2	0.36	163157305	57499	19.42	2825	2895	2815	3655	1975	2815	2837.63	4.78	-6330	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	569	6.71	0.74	12	0.29	421.00	3792.00	3690	20231108	-23.44	2580	20240906	9.50	3400	-16.91	20240613	2580	9.50	20240906	3690	-23.44	20231108	2580	9.50	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
125	20241010	120942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	15	2	0.53	148240535	52211	17.63	2825	2895	2815	3655	1975	2815	2839.33	4.78	-5459	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	570	6.72	0.75	12	0.26	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
126	20241010	110941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	15	2	0.53	138427440	48745	16.46	2825	2895	2815	3655	1975	2815	2839.91	4.78	-5422	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	570	6.72	0.75	12	0.24	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
127	20241010	100940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2830	15	2	0.53	96428675	33884	11.44	2825	2895	2820	3655	1975	2815	2845.99	4.78	-9126	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	570	6.72	0.75	12	0.17	421.00	3792.00	3690	20231108	-23.31	2580	20240906	9.69	3400	-16.76	20240613	2580	9.69	20240906	3690	-23.31	20231108	2580	9.69	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
128	20241010	090943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	25	2	0.89	54838525	19231	6.49	2825	2895	2825	3655	1975	2815	2851.87	4.78	-6063	2968	2891	2828	2751	2688	2930	2790	104	840	500	2080	5	1	20147430	572	6.75	0.75	12	0.10	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.57	N	204020	500	103 억	962734	N	N	N	N
129	20241008	160933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	70	2	2.55	834834155	295626	528.16	2790	2905	2765	3565	1925	2745	2823.95	4.82	1871	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	567	6.69	0.74	12	1.47	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
130	20241008	150941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	50	2	1.82	823569490	291624	521.01	2790	2905	2765	3565	1925	2745	2824.08	4.82	2050	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	563	6.64	0.74	12	1.45	421.00	3792.00	3690	20231108	-24.25	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3690	-24.25	20231108	2580	8.33	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
131	20241008	140937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	95	2	3.46	642089265	226931	405.43	2790	2905	2790	3565	1925	2745	2829.45	4.82	-1734	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	572	6.75	0.75	12	1.13	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
132	20241008	130936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	100	2	3.64	608304420	214974	384.07	2790	2905	2790	3565	1925	2745	2829.67	4.82	-1445	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	573	6.76	0.75	12	1.07	421.00	3792.00	3690	20231108	-22.90	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3690	-22.90	20231108	2580	10.27	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
133	20241008	120937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	70	2	2.55	576124850	203574	363.70	2790	2905	2790	3565	1925	2745	2830.05	4.82	1251	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	567	6.69	0.74	12	1.01	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
134	20241008	110935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	70	2	2.55	558759855	197385	352.64	2790	2905	2790	3565	1925	2745	2830.81	4.82	1863	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	567	6.69	0.74	12	0.98	421.00	3792.00	3690	20231108	-23.71	2580	20240906	9.11	3400	-17.21	20240613	2580	9.11	20240906	3690	-23.71	20231108	2580	9.11	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
135	20241008	100937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	90	2	3.28	361640760	127175	227.21	2790	2905	2790	3565	1925	2745	2843.65	4.82	-961	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	571	6.73	0.75	12	0.63	421.00	3792.00	3690	20231108	-23.17	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3690	-23.17	20231108	2580	9.88	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
136	20241008	090937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	95	2	3.46	175257955	61930	110.64	2790	2870	2790	3565	1925	2745	2829.94	4.82	-2280	2841	2792	2726	2677	2611	2817	2702	104	820	500	2030	5	1	20147430	572	6.75	0.75	12	0.31	421.00	3792.00	3690	20231108	-23.04	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3690	-23.04	20231108	2580	10.08	20240906	1.57	N	204020	500	103 억	970160	N	N	N	N
137	20241007	160948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	60	2	2.23	141352380	51889	348.93	2660	2775	2660	3490	1880	2685	2723.98	4.78	6800	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	553	6.52	0.72	12	0.26	421.00	3792.00	3690	20231108	-25.61	2580	20240906	6.40	3400	-19.26	20240613	2580	6.40	20240906	3690	-25.61	20231108	2580	6.40	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
138	20241007	150905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	70	2	2.61	134803730	49507	332.91	2660	2775	2660	3490	1880	2685	2722.92	4.78	6618	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	555	6.54	0.73	12	0.25	421.00	3792.00	3690	20231108	-25.34	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3690	-25.34	20231108	2580	6.78	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
139	20241007	140933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	55	2	2.05	126772290	46581	313.23	2660	2775	2660	3490	1880	2685	2721.55	4.78	6584	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	552	6.51	0.72	12	0.23	421.00	3792.00	3690	20231108	-25.75	2580	20240906	6.20	3400	-19.41	20240613	2580	6.20	20240906	3690	-25.75	20231108	2580	6.20	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
140	20241007	130904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	60	2	2.23	118577805	43595	293.15	2660	2775	2660	3490	1880	2685	2719.99	4.78	6211	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	553	6.52	0.72	12	0.22	421.00	3792.00	3690	20231108	-25.61	2580	20240906	6.40	3400	-19.26	20240613	2580	6.40	20240906	3690	-25.61	20231108	2580	6.40	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
141	20241007	120938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	80	2	2.98	105827100	38978	262.11	2660	2765	2660	3490	1880	2685	2715.05	4.78	5940	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	557	6.57	0.73	12	0.19	421.00	3792.00	3690	20231108	-25.07	2580	20240906	7.17	3400	-18.68	20240613	2580	7.17	20240906	3690	-25.07	20231108	2580	7.17	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
142	20241007	110852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	25	2	0.93	49235070	18208	122.44	2660	2715	2660	3490	1880	2685	2704.04	4.78	-747	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	546	6.44	0.71	12	0.09	421.00	3792.00	3690	20231108	-26.56	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3690	-26.56	20231108	2580	5.04	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
143	20241007	100849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	25	2	0.93	25557890	9481	63.75	2660	2715	2660	3490	1880	2685	2695.70	4.78	-1443	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	546	6.44	0.71	12	0.05	421.00	3792.00	3690	20231108	-26.56	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3690	-26.56	20231108	2580	5.04	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
144	20241007	090927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	5	2	0.19	9390085	3494	23.50	2660	2695	2660	3490	1880	2685	2687.49	4.78	-265	2718	2701	2668	2651	2618	2710	2660	104	805	500	1980	5	1	20147430	542	6.39	0.71	12	0.02	421.00	3792.00	3690	20231108	-27.10	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3690	-27.10	20231108	2580	4.26	20240906	1.58	N	204020	500	103 억	963365	N	N	N	N
145	20241004	160824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	45	2	1.70	39482955	14871	62.58	2640	2685	2635	3430	1850	2640	2655.28	4.78	796	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	541	6.38	0.71	12	0.07	421.00	3792.00	3690	20231108	-27.24	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3690	-27.24	20231108	2580	4.07	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
146	20241004	150838	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	5	2	0.19	27072715	10231	43.05	2640	2670	2635	3430	1850	2640	2646.30	4.78	1092	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	533	6.28	0.70	12	0.05	421.00	3792.00	3690	20231108	-28.32	2580	20240906	2.52	3400	-22.21	20240613	2580	2.52	20240906	3690	-28.32	20231108	2580	2.52	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
147	20241004	140827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	25	2	0.95	20902085	7898	33.24	2640	2670	2635	3430	1850	2640	2646.71	4.78	509	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	537	6.33	0.70	12	0.04	421.00	3792.00	3690	20231108	-27.78	2580	20240906	3.29	3400	-21.62	20240613	2580	3.29	20240906	3690	-27.78	20231108	2580	3.29	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
148	20241004	130834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	30	2	1.14	20584690	7779	32.74	2640	2670	2635	3430	1850	2640	2646.39	4.78	509	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	538	6.34	0.70	12	0.04	421.00	3792.00	3690	20231108	-27.64	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
149	20241004	120832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	15	2	0.57	20182170	7628	32.10	2640	2665	2635	3430	1850	2640	2645.99	4.78	545	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	535	6.31	0.70	12	0.04	421.00	3792.00	3690	20231108	-28.05	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
150	20241004	110827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	20	2	0.76	13938335	5272	22.19	2640	2660	2635	3430	1850	2640	2644.03	4.78	43	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	536	6.32	0.70	12	0.03	421.00	3792.00	3690	20231108	-27.91	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3690	-27.91	20231108	2580	3.10	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
151	20241004	100828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	20	2	0.76	6582570	2490	10.48	2640	2660	2635	3430	1850	2640	2644.00	4.78	-62	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	536	6.32	0.70	12	0.01	421.00	3792.00	3690	20231108	-27.91	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3690	-27.91	20231108	2580	3.10	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
152	20241004	090830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	0	3	0.00	2744055	1040	4.38	2640	2640	2635	3430	1850	2640	2638.06	4.78	-12	2696	2667	2651	2622	2606	2660	2615	104	790	500	1950	5	1	20147430	532	6.27	0.70	12	0.01	421.00	3792.00	3690	20231108	-28.46	2580	20240906	2.33	3400	-22.35	20240613	2580	2.33	20240906	3690	-28.46	20231108	2580	2.33	20240906	1.57	N	204020	500	103 억	962374	N	N	N	N
153	20241002	160823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-30	5	-1.12	60747905	22948	71.87	2665	2680	2635	3470	1870	2670	2646.60	4.79	-3343	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	532	6.27	0.70	12	0.11	421.00	3792.00	3690	20231108	-28.46	2580	20240906	2.33	3400	-22.35	20240613	2580	2.33	20240906	3690	-28.46	20231108	2580	2.33	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
154	20241002	150834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-25	5	-0.94	43912920	16573	51.90	2665	2680	2635	3470	1870	2670	2648.92	4.79	-999	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	533	6.28	0.70	12	0.08	421.00	3792.00	3690	20231108	-28.32	2580	20240906	2.52	3400	-22.21	20240613	2580	2.52	20240906	3690	-28.32	20231108	2580	2.52	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
155	20241002	140834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	-15	5	-0.56	42066490	15876	49.72	2665	2680	2635	3470	1870	2670	2648.91	4.79	-986	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	535	6.31	0.70	12	0.08	421.00	3792.00	3690	20231108	-28.05	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
156	20241002	130824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	10	2	0.37	21204010	8000	25.05	2665	2680	2640	3470	1870	2670	2648.96	4.79	-2093	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	540	6.37	0.71	12	0.04	421.00	3792.00	3690	20231108	-27.37	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3690	-27.37	20231108	2580	3.88	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
157	20241002	120824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-5	5	-0.19	19797010	7471	23.40	2665	2670	2640	3470	1870	2670	2648.13	4.79	-1702	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	537	6.33	0.70	12	0.04	421.00	3792.00	3690	20231108	-27.78	2580	20240906	3.29	3400	-21.62	20240613	2580	3.29	20240906	3690	-27.78	20231108	2580	3.29	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
158	20241002	110815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-20	5	-0.75	12074745	4554	14.26	2665	2670	2640	3470	1870	2670	2648.72	4.79	-622	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	534	6.29	0.70	12	0.02	421.00	3792.00	3690	20231108	-28.18	2580	20240906	2.71	3400	-22.06	20240613	2580	2.71	20240906	3690	-28.18	20231108	2580	2.71	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
159	20241002	100812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	-15	5	-0.56	10449385	3940	12.34	2665	2670	2640	3470	1870	2670	2649.00	4.79	-104	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	535	6.31	0.70	12	0.02	421.00	3792.00	3690	20231108	-28.05	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N
160	20241002	090813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-30	5	-1.12	3822340	1435	4.49	2665	2665	2640	3470	1870	2670	2659.26	4.79	-94	2746	2707	2686	2647	2626	2697	2637	104	800	500	1970	5	1	20147430	532	6.27	0.70	12	0.01	421.00	3792.00	3690	20231108	-28.46	2580	20240906	2.33	3400	-22.35	20240613	2580	2.33	20240906	3690	-28.46	20231108	2580	2.33	20240906	1.58	N	204020	500	103 억	965715	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History