KissMeData/065950/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160614	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	-30	5	-1.07	765330910	269328	310.59	2840	2915	2780	3655	1975	2815	2841.64	1.21	-4723	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	786	121.09	0.98	12	0.95	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
3	20231031	150621	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	-10	5	-0.36	711296550	249937	288.23	2840	2915	2780	3655	1975	2815	2845.90	1.21	-4601	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	792	121.96	0.98	12	0.89	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
4	20231031	140628	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	-20	5	-0.71	606597200	212442	244.99	2840	2915	2795	3655	1975	2815	2855.35	1.21	-2748	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	789	121.52	0.98	12	0.75	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
5	20231031	130624	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	10	2	0.36	544725620	190389	219.56	2840	2915	2810	3655	1975	2815	2861.12	1.21	-1081	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	798	122.83	0.99	12	0.67	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
6	20231031	120619	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	10	2	0.36	462195485	161105	185.79	2840	2915	2825	3655	1975	2815	2868.91	1.21	13658	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	798	122.83	0.99	12	0.57	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
7	20231031	110637	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	40	2	1.42	421347890	146704	169.18	2840	2915	2830	3655	1975	2815	2872.10	1.21	18057	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	806	124.13	1.00	12	0.52	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
8	20231031	100626	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2865	50	2	1.78	354249340	123140	142.01	2840	2915	2830	3655	1975	2815	2876.80	1.21	16548	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	809	124.57	1.00	12	0.44	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
9	20231031	090624	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	45	2	1.60	39686155	13960	16.10	2840	2860	2830	3655	1975	2815	2842.85	1.21	8283	2875	2845	2815	2785	2755	2860	2800	141	840	500	2080	5	1	28231302	807	124.35	1.00	12	0.05	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.60	N	065950	500	141 억	340632	N	N	N	N
10	20231030	160615	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	10	2	0.36	239945920	85158	52.12	2785	2845	2785	3645	1965	2805	2817.66	1.18	8756	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.30	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
11	20231030	150600	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	15	2	0.53	209467145	74322	45.49	2785	2845	2785	3645	1965	2805	2818.37	1.18	7837	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	796	122.61	0.99	12	0.26	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
12	20231030	140601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	10	2	0.36	202906340	71991	44.06	2785	2845	2785	3645	1965	2805	2818.50	1.18	7825	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.26	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
13	20231030	130602	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	-5	5	-0.18	133309940	47429	29.03	2785	2835	2785	3645	1965	2805	2810.73	1.18	8295	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	790	121.74	0.98	12	0.17	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
14	20231030	120558	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	5	2	0.18	109319290	38868	23.79	2785	2835	2785	3645	1965	2805	2812.58	1.18	5858	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	793	122.17	0.98	12	0.14	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
15	20231030	110558	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	25	2	0.89	56037615	19950	12.21	2785	2835	2785	3645	1965	2805	2808.90	1.18	-1256	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	799	123.04	0.99	12	0.07	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
16	20231030	100559	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	10	2	0.36	42929045	15303	9.37	2785	2830	2785	3645	1965	2805	2805.27	1.18	-372	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.05	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
17	20231030	090555	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	0	3	0.00	7416325	2655	1.63	2785	2805	2785	3645	1965	2805	2793.34	1.18	1140	2898	2851	2828	2781	2758	2840	2770	141	840	500	2070	5	1	28231302	792	121.96	0.98	12	0.01	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.52	N	065950	500	141 억	331876	N	N	N	N
18	20231027	160528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	-55	5	-1.92	459975915	162849	49.89	2845	2875	2805	3715	2005	2860	2824.60	1.23	-15161	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	792	121.96	0.98	12	0.58	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
19	20231027	150556	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	-50	5	-1.75	435930515	154277	47.26	2845	2875	2805	3715	2005	2860	2825.64	1.23	-14337	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	793	122.17	0.98	12	0.55	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
20	20231027	140555	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	-45	5	-1.57	363526680	128502	39.37	2845	2875	2805	3715	2005	2860	2828.96	1.23	-12204	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	795	122.39	0.99	12	0.46	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
21	20231027	130548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	-45	5	-1.57	340154035	120189	36.82	2845	2875	2810	3715	2005	2860	2830.16	1.23	-8916	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	795	122.39	0.99	12	0.43	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
22	20231027	120557	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	-40	5	-1.40	250822375	88499	27.11	2845	2875	2810	3715	2005	2860	2834.18	1.23	16290	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	796	122.61	0.99	12	0.31	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
23	20231027	110603	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	-40	5	-1.40	225383900	79505	24.36	2845	2875	2810	3715	2005	2860	2834.84	1.23	16412	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	796	122.61	0.99	12	0.28	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
24	20231027	100555	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	-30	5	-1.05	190956860	67301	20.62	2845	2875	2810	3715	2005	2860	2837.36	1.23	11389	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	799	123.04	0.99	12	0.24	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
25	20231027	090553	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	0	3	0.00	26881115	9400	2.88	2845	2875	2845	3715	2005	2860	2859.69	1.23	734	2993	2926	2863	2796	2733	2960	2830	141	855	500	2110	5	1	28231302	807	124.35	1.00	12	0.03	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.60	N	065950	500	141 억	347037	N	N	N	N
26	20231026	160548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	-55	5	-1.89	926660300	324021	81.28	2815	2930	2800	3785	2045	2915	2859.88	1.09	37956	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	807	124.35	1.00	12	1.15	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
27	20231026	150547	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-60	5	-2.06	889906175	311175	78.06	2815	2930	2800	3785	2045	2915	2859.83	1.09	37438	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	806	124.13	1.00	12	1.10	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
28	20231026	140548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	-55	5	-1.89	806127760	281928	70.72	2815	2930	2800	3785	2045	2915	2859.34	1.09	36977	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	807	124.35	1.00	12	1.00	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
29	20231026	130547	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-60	5	-2.06	706127550	246898	61.93	2815	2930	2800	3785	2045	2915	2860.00	1.09	39584	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	806	124.13	1.00	12	0.87	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
30	20231026	120546	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-60	5	-2.06	675685325	236234	59.26	2815	2930	2800	3785	2045	2915	2860.24	1.09	38596	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	806	124.13	1.00	12	0.84	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
31	20231026	110552	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2900	-15	5	-0.51	578992955	202543	50.81	2815	2930	2800	3785	2045	2915	2858.62	1.09	26214	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	819	126.09	1.02	12	0.72	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
32	20231026	100550	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-60	5	-2.06	349784725	123218	30.91	2815	2880	2800	3785	2045	2915	2838.75	1.09	19623	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	806	124.13	1.00	12	0.44	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
33	20231026	090549	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	-85	5	-2.92	79325750	28158	7.06	2815	2860	2800	3785	2045	2915	2817.17	1.09	4434	3011	2962	2866	2817	2721	2987	2842	141	870	500	2150	5	1	28231302	799	123.04	0.99	12	0.10	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.54	N	065950	500	141 억	308444	N	N	N	N
34	20231025	160551	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2915	125	2	4.48	1102745405	384560	203.81	2790	2915	2770	3625	1955	2790	2867.08	1.01	22340	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	823	126.74	1.02	12	1.36	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
35	20231025	150550	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2885	95	2	3.41	855500215	299167	158.55	2790	2910	2770	3625	1955	2790	2859.61	1.01	23214	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	814	125.43	1.01	12	1.06	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
36	20231025	140547	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	30	2	1.08	202103965	72181	38.25	2790	2825	2770	3625	1955	2790	2799.96	1.01	26895	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	796	122.61	0.99	12	0.26	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
37	20231025	130547	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	10	2	0.36	136271380	48712	25.82	2790	2810	2770	3625	1955	2790	2797.49	1.01	18080	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	790	121.74	0.98	12	0.17	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
38	20231025	120548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	15	2	0.54	106039005	37906	20.09	2790	2810	2770	3625	1955	2790	2797.42	1.01	21693	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	792	121.96	0.98	12	0.13	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
39	20231025	110548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	10	2	0.36	99320125	35510	18.82	2790	2810	2770	3625	1955	2790	2796.96	1.01	21495	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	790	121.74	0.98	12	0.13	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
40	20231025	100548	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	15	2	0.54	63918545	22866	12.12	2790	2805	2770	3625	1955	2790	2795.35	1.01	12832	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	792	121.96	0.98	12	0.08	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
41	20231025	090545	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	-10	5	-0.36	2951405	1063	0.56	2790	2790	2770	3625	1955	2790	2776.49	1.01	417	2886	2837	2741	2692	2596	2862	2717	141	835	500	2060	5	1	28231302	785	120.87	0.97	12	0.00	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.57	N	065950	500	141 억	286171	N	N	N	N
42	20231024	160535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	45	2	1.64	508306915	188083	274.77	2740	2790	2645	3565	1925	2745	2701.60	1.06	-13962	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	788	121.30	0.98	12	0.67	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
43	20231024	150544	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	35	2	1.28	480321170	178027	260.08	2740	2790	2645	3565	1925	2745	2698.02	1.06	-17027	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	785	120.87	0.97	12	0.63	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
44	20231024	140533	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2755	10	2	0.36	451907495	167782	245.12	2740	2760	2645	3565	1925	2745	2693.42	1.06	-19369	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	778	119.78	0.96	12	0.59	23.00	2856.00	4105	20221220	-32.89	2540	20230726	8.46	3775	-27.02	20230804	2540	8.46	20230726	4105	-32.89	20221220	2540	8.46	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
45	20231024	130540	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2725	-20	5	-0.73	423879315	157557	230.18	2740	2760	2645	3565	1925	2745	2690.32	1.06	-21672	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	769	118.48	0.95	12	0.56	23.00	2856.00	4105	20221220	-33.62	2540	20230726	7.28	3775	-27.81	20230804	2540	7.28	20230726	4105	-33.62	20221220	2540	7.28	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
46	20231024	120546	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2710	-35	5	-1.28	400368855	148895	217.52	2740	2760	2645	3565	1925	2745	2688.93	1.06	-27163	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	765	117.83	0.95	12	0.53	23.00	2856.00	4105	20221220	-33.98	2540	20230726	6.69	3775	-28.21	20230804	2540	6.69	20230726	4105	-33.98	20221220	2540	6.69	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
47	20231024	110541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2705	-40	5	-1.46	324986595	121085	176.90	2740	2760	2645	3565	1925	2745	2683.95	1.06	-29986	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	764	117.61	0.95	12	0.43	23.00	2856.00	4105	20221220	-34.10	2540	20230726	6.50	3775	-28.34	20230804	2540	6.50	20230726	4105	-34.10	20221220	2540	6.50	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
48	20231024	100535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2685	-60	5	-2.19	128352450	47361	69.19	2740	2760	2675	3565	1925	2745	2710.09	1.06	-18265	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	758	116.74	0.94	12	0.17	23.00	2856.00	4105	20221220	-34.59	2540	20230726	5.71	3775	-28.87	20230804	2540	5.71	20230726	4105	-34.59	20221220	2540	5.71	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
49	20231024	090539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	15	2	0.55	5562245	2022	2.95	2740	2760	2740	3565	1925	2745	2750.86	1.06	609	2848	2796	2763	2711	2678	2822	2737	141	820	500	2030	5	1	28231302	779	120.00	0.97	12	0.01	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.41	N	065950	500	141 억	300133	N	N	N	N
50	20231023	160532	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2745	-10	5	-0.36	188032045	67896	28.65	2735	2815	2730	3580	1930	2755	2769.43	1.07	-2065	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	775	119.35	0.96	12	0.24	23.00	2856.00	4105	20221220	-33.13	2540	20230726	8.07	3775	-27.28	20230804	2540	8.07	20230726	4105	-33.13	20221220	2540	8.07	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
51	20231023	150535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2745	-10	5	-0.36	167611570	60451	25.51	2735	2815	2730	3580	1930	2755	2772.68	1.07	-2056	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	775	119.35	0.96	12	0.21	23.00	2856.00	4105	20221220	-33.13	2540	20230726	8.07	3775	-27.28	20230804	2540	8.07	20230726	4105	-33.13	20221220	2540	8.07	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
52	20231023	140534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2755	0	3	0.00	141114010	50801	21.43	2735	2815	2730	3580	1930	2755	2777.78	1.07	902	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	778	119.78	0.96	12	0.18	23.00	2856.00	4105	20221220	-32.89	2540	20230726	8.46	3775	-27.02	20230804	2540	8.46	20230726	4105	-32.89	20221220	2540	8.46	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
53	20231023	130537	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	15	2	0.54	120337145	43269	18.26	2735	2815	2730	3580	1930	2755	2781.14	1.07	1480	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	782	120.43	0.97	12	0.15	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
54	20231023	120531	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	25	2	0.91	100629575	36153	15.25	2735	2815	2730	3580	1930	2755	2783.44	1.07	62	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	785	120.87	0.97	12	0.13	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
55	20231023	110530	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	40	2	1.45	93213055	33489	14.13	2735	2815	2730	3580	1930	2755	2783.39	1.07	198	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	789	121.52	0.98	12	0.12	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
56	20231023	100527	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	30	2	1.09	72108975	25930	10.94	2735	2815	2730	3580	1930	2755	2780.91	1.07	-1954	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	786	121.09	0.98	12	0.09	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
57	20231023	090538	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	35	2	1.27	14187925	5150	2.17	2735	2790	2730	3580	1930	2755	2754.94	1.07	1437	2848	2801	2748	2701	2648	2775	2675	141	825	500	2030	5	1	28231302	788	121.30	0.98	12	0.02	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.29	N	065950	500	141 억	302198	N	N	N	N
58	20231020	160530	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2755	-35	5	-1.25	643580425	234635	130.23	2795	2795	2695	3625	1955	2790	2742.87	1.13	-18708	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	778	119.78	0.96	12	0.83	23.00	2856.00	4105	20221220	-32.89	2540	20230726	8.46	3775	-27.02	20230804	2540	8.46	20230726	4105	-32.89	20221220	2540	8.46	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
59	20231020	150531	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	-30	5	-1.08	607814330	221656	123.02	2795	2795	2695	3625	1955	2790	2742.12	1.13	-19761	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	779	120.00	0.97	12	0.79	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
60	20231020	140533	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2765	-25	5	-0.90	545484605	199050	110.48	2795	2795	2695	3625	1955	2790	2740.40	1.13	-18451	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	781	120.22	0.97	12	0.71	23.00	2856.00	4105	20221220	-32.64	2540	20230726	8.86	3775	-26.75	20230804	2540	8.86	20230726	4105	-32.64	20221220	2540	8.86	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
61	20231020	130518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	-30	5	-1.08	521914930	190513	105.74	2795	2795	2695	3625	1955	2790	2739.49	1.13	-20398	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	779	120.00	0.97	12	0.67	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
62	20231020	120528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2750	-40	5	-1.43	494631105	180595	100.23	2795	2795	2695	3625	1955	2790	2738.86	1.13	-21464	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	776	119.57	0.96	12	0.64	23.00	2856.00	4105	20221220	-33.01	2540	20230726	8.27	3775	-27.15	20230804	2540	8.27	20230726	4105	-33.01	20221220	2540	8.27	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
63	20231020	110533	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	-30	5	-1.08	390375765	142720	79.21	2795	2795	2695	3625	1955	2790	2735.20	1.13	-24326	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	779	120.00	0.97	12	0.51	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
64	20231020	100527	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2740	-50	5	-1.79	270734350	99127	55.02	2795	2795	2695	3625	1955	2790	2731.10	1.13	-14731	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	774	119.13	0.96	12	0.35	23.00	2856.00	4105	20221220	-33.25	2540	20230726	7.87	3775	-27.42	20230804	2540	7.87	20230726	4105	-33.25	20221220	2540	7.87	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
65	20231020	090528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	-10	5	-0.36	22590805	8111	4.50	2795	2795	2775	3625	1955	2790	2785.12	1.13	-975	2860	2825	2790	2755	2720	2807	2737	141	835	500	2060	5	1	28231302	785	120.87	0.97	12	0.03	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.17	N	065950	500	141 억	320249	N	N	N	N
66	20231019	160524	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	-35	5	-1.24	501403965	179538	47.84	2825	2825	2755	3670	1980	2825	2792.75	1.22	-23799	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	788	121.30	0.98	12	0.64	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
67	20231019	150523	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	-40	5	-1.42	483519700	173110	46.12	2825	2825	2755	3670	1980	2825	2793.14	1.22	-24937	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	786	121.09	0.98	12	0.61	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
68	20231019	140526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	-45	5	-1.59	414444555	148351	39.53	2825	2825	2755	3670	1980	2825	2793.68	1.22	-24009	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	785	120.87	0.97	12	0.53	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
69	20231019	130521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2805	-20	5	-0.71	336242775	120294	32.05	2825	2825	2755	3670	1980	2825	2795.17	1.22	-24152	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	792	121.96	0.98	12	0.43	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3775	-25.70	20230804	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
70	20231019	120526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	-30	5	-1.06	266718360	95447	25.43	2825	2825	2755	3670	1980	2825	2794.41	1.22	-21819	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	789	121.52	0.98	12	0.34	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
71	20231019	110525	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	-25	5	-0.88	226368185	81056	21.60	2825	2825	2755	3670	1980	2825	2792.74	1.22	-17632	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	790	121.74	0.98	12	0.29	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
72	20231019	100520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	-35	5	-1.24	138520990	49663	13.23	2825	2825	2755	3670	1980	2825	2789.22	1.22	-7246	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	788	121.30	0.98	12	0.18	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
73	20231019	090526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	-30	5	-1.06	41963715	15076	4.02	2825	2825	2755	3670	1980	2825	2783.48	1.22	-5098	3011	2917	2861	2767	2711	2890	2740	141	845	500	2090	5	1	28231302	789	121.52	0.98	12	0.05	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.18	N	065950	500	141 억	344048	N	N	N	N
74	20231018	160528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	-20	5	-0.70	1063105270	371541	236.46	2850	2955	2805	3695	1995	2845	2861.37	1.34	-34636	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	798	122.83	0.99	12	1.32	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
75	20231018	150521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	-25	5	-0.88	1002622830	350067	222.79	2850	2955	2810	3695	1995	2845	2864.09	1.34	-35484	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	796	122.61	0.99	12	1.24	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
76	20231018	140517	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	-15	5	-0.53	934043280	325738	207.31	2850	2955	2820	3695	1995	2845	2867.47	1.34	-34466	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	799	123.04	0.99	12	1.15	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
77	20231018	130514	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	-5	5	-0.18	804218725	279851	178.10	2850	2955	2830	3695	1995	2845	2873.74	1.34	-38475	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	802	123.48	0.99	12	0.99	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
78	20231018	120522	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	762797960	265261	168.82	2850	2955	2830	3695	1995	2845	2875.65	1.34	-30560	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.94	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
79	20231018	110518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	30	2	1.05	182043660	64032	40.75	2850	2875	2830	3695	1995	2845	2843.01	1.34	-10559	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	812	125.00	1.01	12	0.23	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
80	20231018	100522	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	96999495	34101	21.70	2850	2870	2830	3695	1995	2845	2844.48	1.34	-11784	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.12	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
81	20231018	090517	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	-10	5	-0.35	17954070	6331	4.03	2850	2850	2830	3695	1995	2845	2835.90	1.34	-4278	2908	2876	2848	2816	2788	2875	2815	141	850	500	2100	5	1	28231302	800	123.26	0.99	12	0.02	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.01	N	065950	500	141 억	378684	N	N	N	N
82	20231017	160521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	446914620	156721	31.17	2845	2880	2820	3695	1995	2845	2851.66	1.25	24899	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.56	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
83	20231017	150521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	5	2	0.18	411760015	144389	28.72	2845	2880	2820	3695	1995	2845	2851.74	1.25	20824	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	805	123.91	1.00	12	0.51	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
84	20231017	140523	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	365038030	127969	25.45	2845	2880	2820	3695	1995	2845	2852.55	1.25	20936	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.45	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
85	20231017	130518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	5	2	0.18	310441465	108804	21.64	2845	2880	2820	3695	1995	2845	2853.22	1.25	28294	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	805	123.91	1.00	12	0.39	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
86	20231017	120520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	5	2	0.18	280335970	98248	19.54	2845	2880	2820	3695	1995	2845	2853.35	1.25	28758	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	805	123.91	1.00	12	0.35	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
87	20231017	110515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	5	2	0.18	206568480	72360	14.39	2845	2880	2820	3695	1995	2845	2854.73	1.25	20059	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	805	123.91	1.00	12	0.26	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
88	20231017	100513	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	177474795	62142	12.36	2845	2880	2820	3695	1995	2845	2855.96	1.25	13333	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.22	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
89	20231017	090516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	0	3	0.00	15961690	5639	1.12	2845	2845	2820	3695	1995	2845	2830.59	1.25	-1048	2968	2906	2858	2796	2748	2937	2827	141	850	500	2100	5	1	28231302	803	123.70	1.00	12	0.02	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.03	N	065950	500	141 억	353785	N	N	N	N
90	20231016	160516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	-10	5	-0.35	1431105635	499791	345.88	2810	2920	2810	3710	2000	2855	2863.43	1.44	-44927	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	803	123.70	1.00	12	1.77	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
91	20231016	150516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	-20	5	-0.70	1373573200	479522	331.86	2810	2920	2810	3710	2000	2855	2864.46	1.44	-45089	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	800	123.26	0.99	12	1.70	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
92	20231016	140516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	-5	5	-0.18	1233494740	430194	297.72	2810	2920	2810	3710	2000	2855	2867.30	1.44	-46993	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	805	123.91	1.00	12	1.52	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
93	20231016	130515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	-5	5	-0.18	700125940	244908	169.49	2810	2915	2810	3710	2000	2855	2858.73	1.44	-26342	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	805	123.91	1.00	12	0.87	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
94	20231016	120514	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	0	3	0.00	606097035	212039	146.74	2810	2915	2810	3710	2000	2855	2858.42	1.44	-22398	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	806	124.13	1.00	12	0.75	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
95	20231016	110512	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	-30	5	-1.05	321813660	113103	78.27	2810	2900	2810	3710	2000	2855	2845.31	1.44	7508	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	798	122.83	0.99	12	0.40	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
96	20231016	100508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	-10	5	-0.35	250037515	87732	60.72	2810	2900	2810	3710	2000	2855	2850.01	1.44	3651	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	803	123.70	1.00	12	0.31	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
97	20231016	090511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	-45	5	-1.58	49829585	17672	12.23	2810	2855	2810	3710	2000	2855	2819.69	1.44	-8994	2895	2875	2845	2825	2795	2885	2835	141	855	500	2110	5	1	28231302	793	122.17	0.98	12	0.06	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.06	N	065950	500	141 억	405693	N	N	N	N
98	20231012	160524	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	25	2	0.88	264741160	92839	39.37	2835	2880	2835	3685	1985	2835	2851.60	1.41	18421	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	807	124.35	1.00	12	0.33	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
99	20231012	150515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	5	2	0.18	253456910	88879	37.69	2835	2880	2835	3685	1985	2835	2851.71	1.41	18441	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	802	123.48	0.99	12	0.31	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
100	20231012	140514	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	5	2	0.18	221761830	77720	32.96	2835	2880	2835	3685	1985	2835	2853.34	1.41	18821	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	802	123.48	0.99	12	0.28	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
101	20231012	130513	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	15	2	0.53	212347555	74410	31.55	2835	2880	2835	3685	1985	2835	2853.75	1.41	17150	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	805	123.91	1.00	12	0.26	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
102	20231012	120521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	20	2	0.71	167636690	58683	24.88	2835	2880	2835	3685	1985	2835	2856.65	1.41	14476	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	806	124.13	1.00	12	0.21	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
103	20231012	110519	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	20	2	0.71	142582130	49896	21.16	2835	2880	2835	3685	1985	2835	2857.59	1.41	11229	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	806	124.13	1.00	12	0.18	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
104	20231012	100518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	20	2	0.71	124116150	43421	18.41	2835	2880	2835	3685	1985	2835	2858.44	1.41	10279	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	806	124.13	1.00	12	0.15	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
105	20231012	090520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	0	3	0.00	7152705	2523	1.07	2835	2835	2835	3685	1985	2835	2835.00	1.41	568	2945	2890	2830	2775	2715	2917	2802	141	850	500	2090	5	1	28231302	800	123.26	0.99	12	0.01	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.01	N	065950	500	141 억	397307	N	N	N	N
106	20231011	160515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	35	2	1.25	664490445	234888	29.97	2770	2885	2770	3640	1960	2800	2828.95	1.14	72722	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	800	123.26	0.99	12	0.83	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
107	20231011	150515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	30	2	1.07	634926930	224453	28.64	2770	2885	2770	3640	1960	2800	2828.77	1.14	72849	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	799	123.04	0.99	12	0.80	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
108	20231011	140521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	25	2	0.89	590001560	208572	26.61	2770	2885	2770	3640	1960	2800	2828.77	1.14	70011	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	798	122.83	0.99	12	0.74	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
109	20231011	130511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	30	2	1.07	565124085	199783	25.49	2770	2885	2770	3640	1960	2800	2828.69	1.14	68112	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	799	123.04	0.99	12	0.71	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
110	20231011	120522	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	25	2	0.89	492030735	173886	22.19	2770	2885	2770	3640	1960	2800	2829.62	1.14	57784	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	798	122.83	0.99	12	0.62	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
111	20231011	110518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	25	2	0.89	458135495	161905	20.66	2770	2885	2770	3640	1960	2800	2829.66	1.14	54841	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	798	122.83	0.99	12	0.57	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
112	20231011	100513	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	40	2	1.43	336018675	118583	15.13	2770	2885	2770	3640	1960	2800	2833.62	1.14	46720	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	802	123.48	0.99	12	0.42	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
113	20231011	090517	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	35	2	1.25	79683925	28443	3.63	2770	2840	2770	3640	1960	2800	2801.53	1.14	11292	3093	2946	2853	2706	2613	3020	2780	141	840	500	2070	5	1	28231302	800	123.26	0.99	12	0.10	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.07	N	065950	500	141 억	323058	N	N	N	N
114	20231010	160511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	40	2	1.45	2231086970	776601	1218.12	2760	3000	2760	3585	1935	2760	2873.09	1.19	-13722	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	790	121.74	0.98	12	2.75	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
115	20231010	150509	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	30	2	1.09	2168907150	754319	1183.17	2760	3000	2760	3585	1935	2760	2875.32	1.19	-13545	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	788	121.30	0.98	12	2.67	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
116	20231010	140512	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	30	2	1.09	1959976380	679460	1065.75	2760	3000	2760	3585	1935	2760	2884.61	1.19	-24793	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	788	121.30	0.98	12	2.41	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
117	20231010	130508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	30	2	1.09	207046760	73792	115.74	2760	2835	2760	3585	1935	2760	2805.82	1.19	26064	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	788	121.30	0.98	12	0.26	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
118	20231010	120508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	35	2	1.27	184869435	65841	103.27	2760	2835	2760	3585	1935	2760	2807.82	1.19	26518	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	789	121.52	0.98	12	0.23	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
119	20231010	110500	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	55	2	1.99	171606170	61114	95.86	2760	2835	2760	3585	1935	2760	2807.97	1.19	26760	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	795	122.39	0.99	12	0.22	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
120	20231010	100504	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	60	2	2.17	110733515	39469	61.91	2760	2835	2760	3585	1935	2760	2805.58	1.19	12893	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	796	122.61	0.99	12	0.14	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
121	20231010	090502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	20	2	0.72	30744160	11090	17.39	2760	2800	2760	3585	1935	2760	2772.24	1.19	2191	2826	2792	2746	2712	2666	2810	2730	141	825	500	2040	5	1	28231302	785	120.87	0.97	12	0.04	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	4.01	N	065950	500	141 억	336848	N	N	N	N
122	20231006	160508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	20	2	0.73	173173055	62999	58.48	2700	2780	2700	3560	1920	2740	2748.82	1.09	29313	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	779	120.00	0.97	12	0.22	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
123	20231006	150459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2765	25	2	0.91	152698600	55585	51.60	2700	2780	2700	3560	1920	2740	2747.12	1.09	29243	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	781	120.22	0.97	12	0.20	23.00	2856.00	4105	20221220	-32.64	2540	20230726	8.86	3775	-26.75	20230804	2540	8.86	20230726	4105	-32.64	20221220	2540	8.86	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
124	20231006	140458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	30	2	1.09	151392485	55113	51.16	2700	2780	2700	3560	1920	2740	2746.95	1.09	29243	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	782	120.43	0.97	12	0.20	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
125	20231006	130456	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2775	35	2	1.28	134530795	49025	45.51	2700	2780	2700	3560	1920	2740	2744.13	1.09	25664	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	783	120.65	0.97	12	0.17	23.00	2856.00	4105	20221220	-32.40	2540	20230726	9.25	3775	-26.49	20230804	2540	9.25	20230726	4105	-32.40	20221220	2540	9.25	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
126	20231006	120453	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	40	2	1.46	131882460	48071	44.63	2700	2780	2700	3560	1920	2740	2743.49	1.09	25634	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	785	120.87	0.97	12	0.17	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
127	20231006	110450	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2775	35	2	1.28	126886450	46270	42.95	2700	2780	2700	3560	1920	2740	2742.30	1.09	26175	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	783	120.65	0.97	12	0.16	23.00	2856.00	4105	20221220	-32.40	2540	20230726	9.25	3775	-26.49	20230804	2540	9.25	20230726	4105	-32.40	20221220	2540	9.25	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
128	20231006	100454	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2775	35	2	1.28	101116480	36983	34.33	2700	2775	2700	3560	1920	2740	2734.13	1.09	23015	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	783	120.65	0.97	12	0.13	23.00	2856.00	4105	20221220	-32.40	2540	20230726	9.25	3775	-26.49	20230804	2540	9.25	20230726	4105	-32.40	20221220	2540	9.25	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N
129	20231006	090449	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2715	-25	5	-0.91	18175225	6719	6.24	2700	2740	2700	3560	1920	2740	2705.05	1.09	-349	2826	2782	2761	2717	2696	2772	2707	141	820	500	2020	5	1	28231302	766	118.04	0.95	12	0.02	23.00	2856.00	4105	20221220	-33.86	2540	20230726	6.89	3775	-28.08	20230804	2540	6.89	20230726	4105	-33.86	20221220	2540	6.89	20230726	3.88	N	065950	500	141 억	307535	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History