KissMeData/083550/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	newHighLowPriceClassCode	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	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4500	-10	5	-0.22	116750590	25928	134.35	4580	4580	4475	5860	3160	4510	4502.88	0.36	2349	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	530	6.94	0.39	12	0.22	648.00	11534.00	7435	20221208	-39.48	4420	20231024	1.81	6900	-34.78	20230117	4420	1.81	20231024	7770	-42.08	20221208	4420	1.81	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
3	20231031	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4505	-5	5	-0.11	107648145	23903	123.86	4580	4580	4475	5860	3160	4510	4503.54	0.36	2913	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	530	6.95	0.39	12	0.20	648.00	11534.00	7435	20221208	-39.41	4420	20231024	1.92	6900	-34.71	20230117	4420	1.92	20231024	7770	-42.02	20221208	4420	1.92	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
4	20231031	140712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4510	0	3	0.00	74174690	16440	85.19	4580	4580	4490	5860	3160	4510	4511.84	0.36	4190	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	531	6.96	0.39	12	0.14	648.00	11534.00	7435	20221208	-39.34	4420	20231024	2.04	6900	-34.64	20230117	4420	2.04	20231024	7770	-41.96	20221208	4420	2.04	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
5	20231031	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	25	2	0.55	72242500	16011	82.96	4580	4580	4490	5860	3160	4510	4512.05	0.36	4197	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	534	7.00	0.39	12	0.14	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
6	20231031	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	20	2	0.44	60558565	13417	69.52	4580	4580	4505	5860	3160	4510	4513.57	0.36	4728	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	533	6.99	0.39	12	0.11	648.00	11534.00	7435	20221208	-39.07	4420	20231024	2.49	6900	-34.35	20230117	4420	2.49	20231024	7770	-41.70	20221208	4420	2.49	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
7	20231031	110724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4555	45	2	1.00	55439185	12286	63.66	4580	4580	4505	5860	3160	4510	4512.39	0.36	4748	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	536	7.03	0.39	12	0.10	648.00	11534.00	7435	20221208	-38.74	4420	20231024	3.05	6900	-33.99	20230117	4420	3.05	20231024	7770	-41.38	20221208	4420	3.05	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
8	20231031	100713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4540	30	2	0.67	52766585	11697	60.61	4580	4580	4505	5860	3160	4510	4511.12	0.36	5191	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	534	7.01	0.39	12	0.10	648.00	11534.00	7435	20221208	-38.94	4420	20231024	2.71	6900	-34.20	20230117	4420	2.71	20231024	7770	-41.57	20221208	4420	2.71	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
9	20231031	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	25	2	0.55	51538135	11426	59.21	4580	4580	4505	5860	3160	4510	4510.60	0.36	5074	4706	4607	4536	4437	4366	4572	4402	59	1350	500	2880	5	1	11772689	534	7.00	0.39	12	0.10	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.12	N	083550	500	58 억	42242	N	N	N	N
10	20231030	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4510	-90	5	-1.96	87031175	19290	289.60	4600	4635	4465	5980	3220	4600	4511.72	0.32	4483	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	531	6.96	0.39	12	0.16	648.00	11534.00	7435	20221208	-39.34	4420	20231024	2.04	6900	-34.64	20230117	4420	2.04	20231024	7770	-41.96	20221208	4420	2.04	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
11	20231030	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4545	-55	5	-1.20	76807150	17024	255.58	4600	4635	4465	5980	3220	4600	4511.70	0.32	4490	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	535	7.01	0.39	12	0.14	648.00	11534.00	7435	20221208	-38.87	4420	20231024	2.83	6900	-34.13	20230117	4420	2.83	20231024	7770	-41.51	20221208	4420	2.83	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
12	20231030	140645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	-65	5	-1.41	70682000	15672	235.28	4600	4635	4465	5980	3220	4600	4510.08	0.32	4484	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	534	7.00	0.39	12	0.13	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
13	20231030	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4550	-50	5	-1.09	68287450	15143	227.34	4600	4635	4465	5980	3220	4600	4509.51	0.32	4264	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	536	7.02	0.39	12	0.13	648.00	11534.00	7435	20221208	-38.80	4420	20231024	2.94	6900	-34.06	20230117	4420	2.94	20231024	7770	-41.44	20221208	4420	2.94	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
14	20231030	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	-70	5	-1.52	56530060	12551	188.43	4600	4635	4465	5980	3220	4600	4504.03	0.32	3171	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	533	6.99	0.39	12	0.11	648.00	11534.00	7435	20221208	-39.07	4420	20231024	2.49	6900	-34.35	20230117	4420	2.49	20231024	7770	-41.70	20221208	4420	2.49	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
15	20231030	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4520	-80	5	-1.74	49353950	10966	164.63	4600	4635	4465	5980	3220	4600	4500.63	0.32	2761	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	532	6.98	0.39	12	0.09	648.00	11534.00	7435	20221208	-39.21	4420	20231024	2.26	6900	-34.49	20230117	4420	2.26	20231024	7770	-41.83	20221208	4420	2.26	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
16	20231030	100641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4465	-135	5	-2.93	46977065	10437	156.69	4600	4635	4465	5980	3220	4600	4501.01	0.32	2396	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	526	6.89	0.39	12	0.09	648.00	11534.00	7435	20221208	-39.95	4420	20231024	1.02	6900	-35.29	20230117	4420	1.02	20231024	7770	-42.54	20221208	4420	1.02	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
17	20231030	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4620	20	2	0.43	3026660	660	9.91	4600	4620	4500	5980	3220	4600	4585.85	0.32	84	4780	4690	4600	4510	4420	4735	4555	59	1380	500	2940	5	1	11772689	544	7.13	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.86	4420	20231024	4.52	6900	-33.04	20230117	4420	4.52	20231024	7770	-40.54	20221208	4420	4.52	20231024	3.12	N	083550	500	58 억	37770	N	N	N	N
18	20231027	160610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	0	3	0.00	30639380	6660	58.07	4585	4690	4510	5980	3220	4600	4600.51	0.32	-7	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	542	7.10	0.40	12	0.06	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
19	20231027	150640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	0	3	0.00	22626505	4914	42.85	4585	4690	4510	5980	3220	4600	4604.50	0.32	-3	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	542	7.10	0.40	12	0.04	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
20	20231027	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	0	3	0.00	20053150	4354	37.97	4585	4690	4510	5980	3220	4600	4605.68	0.32	2	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	542	7.10	0.40	12	0.04	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
21	20231027	130630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	40	2	0.87	18791045	4080	35.58	4585	4690	4510	5980	3220	4600	4605.65	0.32	-6	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	546	7.16	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
22	20231027	120642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4610	10	2	0.22	15169370	3295	28.73	4585	4690	4510	5980	3220	4600	4603.75	0.32	-10	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	543	7.11	0.40	12	0.03	648.00	11534.00	7435	20221208	-38.00	4420	20231024	4.30	6900	-33.19	20230117	4420	4.30	20231024	7770	-40.67	20221208	4420	4.30	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
23	20231027	110647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	0	3	0.00	13488865	2930	25.55	4585	4690	4510	5980	3220	4600	4603.71	0.32	-75	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	542	7.10	0.40	12	0.02	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
24	20231027	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-20	5	-0.43	11998200	2605	22.72	4585	4690	4510	5980	3220	4600	4605.83	0.32	-202	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	539	7.07	0.40	12	0.02	648.00	11534.00	7435	20221208	-38.40	4420	20231024	3.62	6900	-33.62	20230117	4420	3.62	20231024	7770	-41.06	20221208	4420	3.62	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
25	20231027	090635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4595	-5	5	-0.11	1666190	363	3.17	4585	4650	4510	5980	3220	4600	4590.06	0.32	82	4730	4665	4585	4520	4440	4625	4480	59	1380	500	2940	5	1	11772689	541	7.09	0.40	12	0.00	648.00	11534.00	7435	20221208	-38.20	4420	20231024	3.96	6900	-33.41	20230117	4420	3.96	20231024	7770	-40.86	20221208	4420	3.96	20231024	3.12	N	083550	500	58 억	37778	N	N	N	N
26	20231026	160629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	-50	5	-1.08	52213545	11436	44.31	4635	4650	4505	6040	3255	4650	4565.72	0.33	-885	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	542	7.10	0.40	12	0.10	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
27	20231026	150629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-45	5	-0.97	51453900	11271	43.67	4635	4650	4505	6040	3255	4650	4565.16	0.33	-761	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	542	7.11	0.40	12	0.10	648.00	11534.00	7435	20221208	-38.06	4420	20231024	4.19	6900	-33.26	20230117	4420	4.19	20231024	7770	-40.73	20221208	4420	4.19	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
28	20231026	140631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	-115	5	-2.47	38612475	8456	32.76	4635	4650	4505	6040	3255	4650	4566.28	0.33	-234	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	534	7.00	0.39	12	0.07	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
29	20231026	130628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	-115	5	-2.47	27162570	5930	22.98	4635	4650	4505	6040	3255	4650	4580.53	0.33	-234	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	534	7.00	0.39	12	0.05	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
30	20231026	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4570	-80	5	-1.72	16675130	3613	14.00	4635	4650	4570	6040	3255	4650	4615.31	0.33	-496	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	538	7.05	0.40	12	0.03	648.00	11534.00	7435	20221208	-38.53	4420	20231024	3.39	6900	-33.77	20230117	4420	3.39	20231024	7770	-41.18	20221208	4420	3.39	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
31	20231026	110634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4645	-5	5	-0.11	9710155	2096	8.12	4635	4650	4585	6040	3255	4650	4632.71	0.33	-46	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	547	7.17	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.53	4420	20231024	5.09	6900	-32.68	20230117	4420	5.09	20231024	7770	-40.22	20221208	4420	5.09	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
32	20231026	100633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	-10	5	-0.22	7648185	1652	6.40	4635	4650	4585	6040	3255	4650	4629.65	0.33	90	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	546	7.16	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
33	20231026	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-25	5	-0.54	1823205	394	1.53	4635	4640	4585	6040	3255	4650	4627.42	0.33	16	4970	4810	4665	4505	4360	4890	4585	59	1390	500	2970	5	1	11772689	544	7.14	0.40	12	0.00	648.00	11534.00	7435	20221208	-37.79	4420	20231024	4.64	6900	-32.97	20230117	4420	4.64	20231024	7770	-40.48	20221208	4420	4.64	20231024	3.15	N	083550	500	58 억	38664	N	N	N	N
34	20231025	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4650	35	2	0.76	118317705	25526	175.47	4590	4825	4520	5990	3235	4615	4635.17	0.30	3510	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	547	7.18	0.40	12	0.22	648.00	11534.00	7435	20221208	-37.46	4420	20231024	5.20	6900	-32.61	20230117	4420	5.20	20231024	7770	-40.15	20221208	4420	5.20	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
35	20231025	150631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	155	2	3.36	101388885	21907	150.59	4590	4825	4520	5990	3235	4615	4628.15	0.30	3537	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	562	7.36	0.41	12	0.19	648.00	11534.00	7435	20221208	-35.84	4420	20231024	7.92	6900	-30.87	20230117	4420	7.92	20231024	7770	-38.61	20221208	4420	7.92	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
36	20231025	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-30	5	-0.65	54100135	11839	81.38	4590	4610	4520	5990	3235	4615	4569.65	0.30	2189	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	540	7.08	0.40	12	0.10	648.00	11534.00	7435	20221208	-38.33	4420	20231024	3.73	6900	-33.55	20230117	4420	3.73	20231024	7770	-40.99	20221208	4420	3.73	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
37	20231025	130628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-55	5	-1.19	52633855	11519	79.18	4590	4610	4520	5990	3235	4615	4569.31	0.30	2195	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	537	7.04	0.40	12	0.10	648.00	11534.00	7435	20221208	-38.67	4420	20231024	3.17	6900	-33.91	20230117	4420	3.17	20231024	7770	-41.31	20221208	4420	3.17	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
38	20231025	120629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4590	-25	5	-0.54	30313380	6623	45.53	4590	4610	4520	5990	3235	4615	4576.99	0.30	1726	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	540	7.08	0.40	12	0.06	648.00	11534.00	7435	20221208	-38.26	4420	20231024	3.85	6900	-33.48	20230117	4420	3.85	20231024	7770	-40.93	20221208	4420	3.85	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
39	20231025	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-30	5	-0.65	20900550	4571	31.42	4590	4610	4520	5990	3235	4615	4572.42	0.30	603	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	540	7.08	0.40	12	0.04	648.00	11534.00	7435	20221208	-38.33	4420	20231024	3.73	6900	-33.55	20230117	4420	3.73	20231024	7770	-40.99	20221208	4420	3.73	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
40	20231025	100630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4595	-20	5	-0.43	18965180	4148	28.51	4590	4610	4520	5990	3235	4615	4572.13	0.30	623	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	541	7.09	0.40	12	0.04	648.00	11534.00	7435	20221208	-38.20	4420	20231024	3.96	6900	-33.41	20230117	4420	3.96	20231024	7770	-40.86	20221208	4420	3.96	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
41	20231025	090626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-10	5	-0.22	3121350	680	4.67	4590	4610	4570	5990	3235	4615	4590.22	0.30	-21	4745	4680	4550	4485	4355	4712	4517	59	1375	500	2950	5	1	11772689	542	7.11	0.40	12	0.01	648.00	11534.00	7435	20221208	-38.06	4420	20231024	4.19	6900	-33.26	20230117	4420	4.19	20231024	7770	-40.73	20221208	4420	4.19	20231024	3.18	N	083550	500	58 억	35155	N	N	N	N
42	20231024	160615	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4615	135	2	3.01	64828935	14492	19.75	4440	4615	4420	5820	3140	4480	4473.23	0.28	2595	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	543	7.12	0.40	12	0.12	648.00	11534.00	7435	20221208	-37.93	4420	20231024	4.41	6900	-33.12	20230117	4420	4.41	20231024	7770	-40.60	20221208	4420	4.41	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
43	20231024	150625	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4530	50	2	1.12	59941930	13423	18.29	4440	4555	4420	5820	3140	4480	4465.61	0.28	2558	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	533	6.99	0.39	12	0.11	648.00	11534.00	7435	20221208	-39.07	4420	20231024	2.49	6900	-34.35	20230117	4420	2.49	20231024	7770	-41.70	20221208	4420	2.49	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
44	20231024	140612	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4480	0	3	0.00	54373835	12191	16.61	4440	4495	4420	5820	3140	4480	4460.16	0.28	1904	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	527	6.91	0.39	12	0.10	648.00	11534.00	7435	20221208	-39.74	4420	20231024	1.36	6900	-35.07	20230117	4420	1.36	20231024	7770	-42.34	20221208	4420	1.36	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
45	20231024	130620	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4445	-35	5	-0.78	42936125	9629	13.12	4440	4495	4420	5820	3140	4480	4459.04	0.28	406	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	523	6.86	0.39	12	0.08	648.00	11534.00	7435	20221208	-40.22	4420	20231024	0.57	6900	-35.58	20230117	4420	0.57	20231024	7770	-42.79	20221208	4420	0.57	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
46	20231024	120626	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4475	-5	5	-0.11	34637275	7764	10.58	4440	4495	4420	5820	3140	4480	4461.27	0.28	-64	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	527	6.91	0.39	12	0.07	648.00	11534.00	7435	20221208	-39.81	4420	20231024	1.24	6900	-35.14	20230117	4420	1.24	20231024	7770	-42.41	20221208	4420	1.24	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
47	20231024	110621	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4450	-30	5	-0.67	32927635	7380	10.06	4440	4495	4420	5820	3140	4480	4461.74	0.28	-121	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	524	6.87	0.39	12	0.06	648.00	11534.00	7435	20221208	-40.15	4420	20231024	0.68	6900	-35.51	20230117	4420	0.68	20231024	7770	-42.73	20221208	4420	0.68	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
48	20231024	100615	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4480	0	3	0.00	21316595	4772	6.50	4440	4495	4440	5820	3140	4480	4467.01	0.28	919	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	527	6.91	0.39	12	0.04	648.00	11534.00	7435	20221208	-39.74	4440	20231024	0.90	6900	-35.07	20230117	4440	0.90	20231024	7770	-42.34	20221208	4440	0.90	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
49	20231024	090620	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4470	-10	5	-0.22	5668045	1272	1.73	4440	4470	4440	5820	3140	4480	4456.01	0.28	246	4656	4567	4506	4417	4356	4555	4405	59	1340	500	2860	5	1	11772689	526	6.90	0.39	12	0.01	648.00	11534.00	7435	20221208	-39.88	4440	20231024	0.68	6900	-35.22	20230117	4440	0.68	20231024	7770	-42.47	20221208	4440	0.68	20231024	3.20	N	083550	500	58 억	32561	N	N	N	N
50	20231023	160611	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4480	-95	5	-2.08	329475720	73364	276.30	4480	4595	4445	5940	3205	4575	4495.99	0.29	-1253	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	527	6.91	0.39	12	0.62	648.00	11534.00	7435	20221208	-39.74	4445	20231023	0.79	6900	-35.07	20230117	4445	0.79	20231023	7770	-42.34	20221208	4445	0.79	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
51	20231023	150615	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4475	-100	5	-2.19	223443490	49696	187.16	4480	4595	4445	5940	3205	4575	4496.21	0.29	-723	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	527	6.91	0.39	12	0.42	648.00	11534.00	7435	20221208	-39.81	4445	20231023	0.67	6900	-35.14	20230117	4445	0.67	20231023	7770	-42.41	20221208	4445	0.67	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
52	20231023	140613	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4460	-115	5	-2.51	199523745	44330	166.96	4480	4595	4455	5940	3205	4575	4500.87	0.29	-983	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	525	6.88	0.39	12	0.38	648.00	11534.00	7435	20221208	-40.01	4455	20231023	0.11	6900	-35.36	20230117	4455	0.11	20231023	7770	-42.60	20221208	4455	0.11	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
53	20231023	130617	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4550	-25	5	-0.55	52044475	11518	43.38	4480	4595	4480	5940	3205	4575	4518.53	0.29	350	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	536	7.02	0.39	12	0.10	648.00	11534.00	7435	20221208	-38.80	4480	20231023	1.56	6900	-34.06	20230117	4480	1.56	20231023	7770	-41.44	20221208	4480	1.56	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
54	20231023	120611	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4535	-40	5	-0.87	16513470	3657	13.77	4480	4595	4480	5940	3205	4575	4515.58	0.29	447	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	534	7.00	0.39	12	0.03	648.00	11534.00	7435	20221208	-39.00	4480	20231023	1.23	6900	-34.28	20230117	4480	1.23	20231023	7770	-41.63	20221208	4480	1.23	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
55	20231023	110609	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4535	-40	5	-0.87	12848550	2849	10.73	4480	4595	4480	5940	3205	4575	4509.85	0.29	506	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	534	7.00	0.39	12	0.02	648.00	11534.00	7435	20221208	-39.00	4480	20231023	1.23	6900	-34.28	20230117	4480	1.23	20231023	7770	-41.63	20221208	4480	1.23	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
56	20231023	100605	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4535	-40	5	-0.87	11552115	2563	9.65	4480	4595	4480	5940	3205	4575	4507.26	0.29	517	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	534	7.00	0.39	12	0.02	648.00	11534.00	7435	20221208	-39.00	4480	20231023	1.23	6900	-34.28	20230117	4480	1.23	20231023	7770	-41.63	20221208	4480	1.23	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
57	20231023	090618	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4525	-50	5	-1.09	3577260	797	3.00	4480	4595	4480	5940	3205	4575	4488.41	0.29	204	4788	4681	4593	4486	4398	4637	4442	59	1365	500	2920	5	1	11772689	533	6.98	0.39	12	0.01	648.00	11534.00	7435	20221208	-39.14	4480	20231023	1.00	6900	-34.42	20230117	4480	1.00	20231023	7770	-41.76	20221208	4480	1.00	20231023	3.18	N	083550	500	58 억	34004	N	N	N	N
58	20231020	160610	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4575	-125	5	-2.66	120997705	26550	152.63	4690	4700	4505	6110	3290	4700	4557.35	0.30	-988	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	539	7.06	0.40	12	0.23	648.00	11534.00	7435	20221208	-38.47	4505	20231020	1.55	6900	-33.70	20230117	4505	1.55	20231020	7770	-41.12	20221208	4505	1.55	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
59	20231020	150610	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4560	-140	5	-2.98	116738485	25620	147.28	4690	4700	4505	6110	3290	4700	4556.54	0.30	-798	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	537	7.04	0.40	12	0.22	648.00	11534.00	7435	20221208	-38.67	4505	20231020	1.22	6900	-33.91	20230117	4505	1.22	20231020	7770	-41.31	20221208	4505	1.22	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
60	20231020	140613	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4585	-115	5	-2.45	107989705	23703	136.26	4690	4700	4505	6110	3290	4700	4555.95	0.30	-757	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	540	7.08	0.40	12	0.20	648.00	11534.00	7435	20221208	-38.33	4505	20231020	1.78	6900	-33.55	20230117	4505	1.78	20231020	7770	-40.99	20221208	4505	1.78	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
61	20231020	130556	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4600	-100	5	-2.13	105819705	23228	133.53	4690	4700	4505	6110	3290	4700	4555.70	0.30	-736	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	542	7.10	0.40	12	0.20	648.00	11534.00	7435	20221208	-38.13	4505	20231020	2.11	6900	-33.33	20230117	4505	2.11	20231020	7770	-40.80	20221208	4505	2.11	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
62	20231020	120607	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4535	-165	5	-3.51	93224575	20480	117.73	4690	4700	4505	6110	3290	4700	4551.98	0.30	-37	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	534	7.00	0.39	12	0.17	648.00	11534.00	7435	20221208	-39.00	4505	20231020	0.67	6900	-34.28	20230117	4505	0.67	20231020	7770	-41.63	20221208	4505	0.67	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
63	20231020	110612	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4525	-175	5	-3.72	58443655	12775	73.44	4690	4700	4515	6110	3290	4700	4574.85	0.30	-73	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	533	6.98	0.39	12	0.11	648.00	11534.00	7435	20221208	-39.14	4515	20231020	0.22	6900	-34.42	20230117	4515	0.22	20231020	7770	-41.76	20221208	4515	0.22	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
64	20231020	100606	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4560	-140	5	-2.98	31359755	6801	39.10	4690	4700	4550	6110	3290	4700	4611.05	0.30	-1038	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	537	7.04	0.40	12	0.06	648.00	11534.00	7435	20221208	-38.67	4550	20231020	0.22	6900	-33.91	20230117	4550	0.22	20231020	7770	-41.31	20221208	4550	0.22	20231020	3.22	N	083550	500	58 억	34993	N	N	N	N
65	20231020	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4680	-20	5	-0.43	721770	154	0.89	4690	4700	4680	6110	3290	4700	4686.82	0.30	-81	4800	4750	4715	4665	4630	4732	4647	59	1410	500	3000	5	1	11772689	551	7.22	0.41	12	0.00	648.00	11534.00	7435	20221208	-37.05	4615	20231005	1.41	6900	-32.17	20230117	4615	1.41	20231005	7770	-39.77	20221208	4615	1.41	20231005	3.22	N	083550	500	58 억	34993	N	N	N	N
66	20231019	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-50	5	-1.05	82064770	17383	234.21	4730	4765	4680	6170	3325	4750	4720.99	0.34	-4788	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	553	7.25	0.41	12	0.15	648.00	11534.00	7435	20221208	-36.79	4615	20231005	1.84	6900	-31.88	20230117	4615	1.84	20231005	7770	-39.51	20221208	4615	1.84	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
67	20231019	150601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4695	-55	5	-1.16	74254305	15719	211.79	4730	4765	4680	6170	3325	4750	4723.86	0.34	-4622	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	553	7.25	0.41	12	0.13	648.00	11534.00	7435	20221208	-36.85	4615	20231005	1.73	6900	-31.96	20230117	4615	1.73	20231005	7770	-39.58	20221208	4615	1.73	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
68	20231019	140606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-50	5	-1.05	64904340	13726	184.94	4730	4765	4700	6170	3325	4750	4728.57	0.34	-3775	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	553	7.25	0.41	12	0.12	648.00	11534.00	7435	20221208	-36.79	4615	20231005	1.84	6900	-31.88	20230117	4615	1.84	20231005	7770	-39.51	20221208	4615	1.84	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
69	20231019	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4725	-25	5	-0.53	58744415	12416	167.29	4730	4765	4705	6170	3325	4750	4731.35	0.34	-3408	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	556	7.29	0.41	12	0.11	648.00	11534.00	7435	20221208	-36.45	4615	20231005	2.38	6900	-31.52	20230117	4615	2.38	20231005	7770	-39.19	20221208	4615	2.38	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
70	20231019	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4735	-15	5	-0.32	56343825	11908	160.44	4730	4765	4705	6170	3325	4750	4731.59	0.34	-3345	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	557	7.31	0.41	12	0.10	648.00	11534.00	7435	20221208	-36.31	4615	20231005	2.60	6900	-31.38	20230117	4615	2.60	20231005	7770	-39.06	20221208	4615	2.60	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
71	20231019	110603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4745	-5	5	-0.11	50014945	10567	142.37	4730	4765	4705	6170	3325	4750	4733.13	0.34	-3087	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	559	7.32	0.41	12	0.09	648.00	11534.00	7435	20221208	-36.18	4615	20231005	2.82	6900	-31.23	20230117	4615	2.82	20231005	7770	-38.93	20221208	4615	2.82	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
72	20231019	100558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4735	-15	5	-0.32	49877325	10538	141.98	4730	4765	4705	6170	3325	4750	4733.09	0.34	-3061	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	557	7.31	0.41	12	0.09	648.00	11534.00	7435	20221208	-36.31	4615	20231005	2.60	6900	-31.38	20230117	4615	2.60	20231005	7770	-39.06	20221208	4615	2.60	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
73	20231019	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-10	5	-0.21	11864125	2516	33.90	4730	4740	4710	6170	3325	4750	4715.47	0.34	-2471	4873	4811	4768	4706	4663	4790	4685	59	1420	500	3040	5	1	11772689	558	7.31	0.41	12	0.02	648.00	11534.00	7435	20221208	-36.25	4615	20231005	2.71	6900	-31.30	20230117	4615	2.71	20231005	7770	-39.00	20221208	4615	2.71	20231005	3.24	N	083550	500	58 억	39782	N	N	N	N
74	20231018	160606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	0	3	0.00	35390600	7422	119.54	4830	4830	4725	6170	3325	4750	4768.34	0.36	-2118	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
75	20231018	150600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	0	3	0.00	32481175	6809	109.66	4830	4830	4725	6170	3325	4750	4770.33	0.36	-2143	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
76	20231018	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	0	3	0.00	31157215	6530	105.17	4830	4830	4725	6170	3325	4750	4771.40	0.36	-2096	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
77	20231018	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-10	5	-0.21	28086175	5881	94.72	4830	4830	4725	6170	3325	4750	4775.75	0.36	-1986	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	558	7.31	0.41	12	0.05	648.00	11534.00	7435	20221208	-36.25	4615	20231005	2.71	6900	-31.30	20230117	4615	2.71	20231005	7770	-39.00	20221208	4615	2.71	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
78	20231018	120601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-10	5	-0.21	24438910	5112	82.33	4830	4830	4730	6170	3325	4750	4780.69	0.36	-1350	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	558	7.31	0.41	12	0.04	648.00	11534.00	7435	20221208	-36.25	4615	20231005	2.71	6900	-31.30	20230117	4615	2.71	20231005	7770	-39.00	20221208	4615	2.71	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
79	20231018	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	0	3	0.00	19388465	4046	65.16	4830	4830	4745	6170	3325	4750	4792.01	0.36	-907	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
80	20231018	100601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	0	3	0.00	17349315	3617	58.25	4830	4830	4750	6170	3325	4750	4796.60	0.36	-559	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
81	20231018	090554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	25	2	0.53	1387300	289	4.65	4830	4830	4775	6170	3325	4750	4800.35	0.36	-244	4890	4820	4785	4715	4680	4802	4697	59	1420	500	3040	5	1	11772689	562	7.37	0.41	12	0.00	648.00	11534.00	7435	20221208	-35.78	4615	20231005	3.47	6900	-30.80	20230117	4615	3.47	20231005	7770	-38.55	20221208	4615	3.47	20231005	3.24	N	083550	500	58 억	41901	N	N	N	N
82	20231017	160557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	-10	5	-0.21	29690630	6209	19.40	4795	4855	4750	6180	3335	4760	4781.87	0.36	-578	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	559	7.33	0.41	12	0.05	648.00	11534.00	7435	20221208	-36.11	4615	20231005	2.93	6900	-31.16	20230117	4615	2.93	20231005	7770	-38.87	20221208	4615	2.93	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
83	20231017	150559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	40	2	0.84	17981515	3752	11.73	4795	4855	4775	6180	3335	4760	4792.51	0.36	-618	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	565	7.41	0.42	12	0.03	648.00	11534.00	7435	20221208	-35.44	4615	20231005	4.01	6900	-30.43	20230117	4615	4.01	20231005	7770	-38.22	20221208	4615	4.01	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
84	20231017	140602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	40	2	0.84	11661850	2431	7.60	4795	4855	4775	6180	3335	4760	4797.14	0.36	-615	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	565	7.41	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.44	4615	20231005	4.01	6900	-30.43	20230117	4615	4.01	20231005	7770	-38.22	20221208	4615	4.01	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
85	20231017	130556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	40	2	0.84	11292310	2354	7.36	4795	4855	4775	6180	3335	4760	4797.07	0.36	-615	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	565	7.41	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.44	4615	20231005	4.01	6900	-30.43	20230117	4615	4.01	20231005	7770	-38.22	20221208	4615	4.01	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
86	20231017	120557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4795	35	2	0.74	9600275	2001	6.25	4795	4855	4775	6180	3335	4760	4797.74	0.36	-605	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	565	7.40	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.51	4615	20231005	3.90	6900	-30.51	20230117	4615	3.90	20231005	7770	-38.29	20221208	4615	3.90	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
87	20231017	110553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	60	2	1.26	8510040	1774	5.54	4795	4855	4775	6180	3335	4760	4797.09	0.36	-540	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	567	7.44	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.17	4615	20231005	4.44	6900	-30.14	20230117	4615	4.44	20231005	7770	-37.97	20221208	4615	4.44	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
88	20231017	100549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	20	2	0.42	7569745	1578	4.93	4795	4855	4775	6180	3335	4760	4797.05	0.36	-548	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	563	7.38	0.41	12	0.01	648.00	11534.00	7435	20221208	-35.71	4615	20231005	3.58	6900	-30.72	20230117	4615	3.58	20231005	7770	-38.48	20221208	4615	3.58	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
89	20231017	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	15	2	0.32	3898345	813	2.54	4795	4810	4775	6180	3335	4760	4795.01	0.36	-74	5063	4911	4833	4681	4603	4872	4642	59	1420	500	3040	5	1	11772689	562	7.37	0.41	12	0.01	648.00	11534.00	7435	20221208	-35.78	4615	20231005	3.47	6900	-30.80	20230117	4615	3.47	20231005	7770	-38.55	20221208	4615	3.47	20231005	3.25	N	083550	500	58 억	42480	N	N	N	N
90	20231016	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4760	-160	5	-3.25	154072900	31996	504.91	4920	4985	4755	6390	3445	4920	4815.38	0.37	-932	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	560	7.35	0.41	12	0.27	648.00	11534.00	7435	20221208	-35.98	4615	20231005	3.14	6900	-31.01	20230117	4615	3.14	20231005	7770	-38.74	20221208	4615	3.14	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
91	20231016	150553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-155	5	-3.15	151055135	31362	494.90	4920	4985	4755	6390	3445	4920	4816.50	0.37	-426	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	561	7.35	0.41	12	0.27	648.00	11534.00	7435	20221208	-35.91	4615	20231005	3.25	6900	-30.94	20230117	4615	3.25	20231005	7770	-38.67	20221208	4615	3.25	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
92	20231016	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	-105	5	-2.13	68147370	13974	220.51	4920	4985	4780	6390	3445	4920	4876.73	0.37	185	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	567	7.43	0.42	12	0.12	648.00	11534.00	7435	20221208	-35.24	4615	20231005	4.33	6900	-30.22	20230117	4615	4.33	20231005	7770	-38.03	20221208	4615	4.33	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
93	20231016	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	-105	5	-2.13	67285055	13795	217.69	4920	4985	4780	6390	3445	4920	4877.50	0.37	280	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	567	7.43	0.42	12	0.12	648.00	11534.00	7435	20221208	-35.24	4615	20231005	4.33	6900	-30.22	20230117	4615	4.33	20231005	7770	-38.03	20221208	4615	4.33	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
94	20231016	120550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-40	5	-0.81	40051050	8172	128.96	4920	4985	4845	6390	3445	4920	4901.01	0.37	-603	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	575	7.53	0.42	12	0.07	648.00	11534.00	7435	20221208	-34.36	4615	20231005	5.74	6900	-29.28	20230117	4615	5.74	20231005	7770	-37.19	20221208	4615	5.74	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
95	20231016	110549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4885	-35	5	-0.71	33892480	6912	109.07	4920	4985	4845	6390	3445	4920	4903.43	0.37	-489	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	575	7.54	0.42	12	0.06	648.00	11534.00	7435	20221208	-34.30	4615	20231005	5.85	6900	-29.20	20230117	4615	5.85	20231005	7770	-37.13	20221208	4615	5.85	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
96	20231016	100545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4925	5	2	0.10	10367900	2114	33.36	4920	4985	4845	6390	3445	4920	4904.40	0.37	-389	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	580	7.60	0.43	12	0.02	648.00	11534.00	7435	20221208	-33.76	4615	20231005	6.72	6900	-28.62	20230117	4615	6.72	20231005	7770	-36.62	20221208	4615	6.72	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
97	20231016	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	-50	5	-1.02	4218480	862	13.60	4920	4985	4845	6390	3445	4920	4893.83	0.37	-310	5036	4977	4906	4847	4776	5007	4877	59	1470	500	3140	5	1	11772689	573	7.52	0.42	12	0.01	648.00	11534.00	7435	20221208	-34.50	4615	20231005	5.53	6900	-29.42	20230117	4615	5.53	20231005	7770	-37.32	20221208	4615	5.53	20231005	3.26	N	083550	500	58 억	43413	N	N	N	N
98	20231012	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	50	2	1.04	44767955	9226	72.85	4790	4915	4790	6220	3350	4785	4852.37	0.36	1432	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	569	7.46	0.42	12	0.08	648.00	11534.00	7435	20221208	-34.97	4615	20231005	4.77	6900	-29.93	20230117	4615	4.77	20231005	7770	-37.77	20221208	4615	4.77	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
99	20231012	150552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	85	2	1.78	42252155	8706	68.74	4790	4915	4790	6220	3350	4785	4853.22	0.36	1948	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	573	7.52	0.42	12	0.07	648.00	11534.00	7435	20221208	-34.50	4615	20231005	5.53	6900	-29.42	20230117	4615	5.53	20231005	7770	-37.32	20221208	4615	5.53	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
100	20231012	140550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4875	90	2	1.88	39459220	8132	64.21	4790	4915	4790	6220	3350	4785	4852.34	0.36	2260	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	574	7.52	0.42	12	0.07	648.00	11534.00	7435	20221208	-34.43	4615	20231005	5.63	6900	-29.35	20230117	4615	5.63	20231005	7770	-37.26	20221208	4615	5.63	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
101	20231012	130550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4875	90	2	1.88	39206135	8080	63.80	4790	4915	4790	6220	3350	4785	4852.24	0.36	2256	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	574	7.52	0.42	12	0.07	648.00	11534.00	7435	20221208	-34.43	4615	20231005	5.63	6900	-29.35	20230117	4615	5.63	20231005	7770	-37.26	20221208	4615	5.63	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
102	20231012	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4915	130	2	2.72	26709765	5508	43.49	4790	4915	4790	6220	3350	4785	4849.27	0.36	1351	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	579	7.58	0.43	12	0.05	648.00	11534.00	7435	20221208	-33.89	4615	20231005	6.50	6900	-28.77	20230117	4615	6.50	20231005	7770	-36.74	20221208	4615	6.50	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
103	20231012	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	85	2	1.78	16918625	3500	27.64	4790	4870	4790	6220	3350	4785	4833.89	0.36	1341	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	573	7.52	0.42	12	0.03	648.00	11534.00	7435	20221208	-34.50	4615	20231005	5.53	6900	-29.42	20230117	4615	5.53	20231005	7770	-37.32	20221208	4615	5.53	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
104	20231012	100554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	65	2	1.36	11151730	2313	18.26	4790	4870	4790	6220	3350	4785	4821.33	0.36	1049	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	571	7.48	0.42	12	0.02	648.00	11534.00	7435	20221208	-34.77	4615	20231005	5.09	6900	-29.71	20230117	4615	5.09	20231005	7770	-37.58	20221208	4615	5.09	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
105	20231012	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	30	2	0.63	1641980	341	2.69	4790	4835	4790	6220	3350	4785	4815.19	0.36	333	5015	4900	4820	4705	4625	4957	4762	59	1435	500	3060	5	1	11772689	567	7.43	0.42	12	0.00	648.00	11534.00	7435	20221208	-35.24	4615	20231005	4.33	6900	-30.22	20230117	4615	4.33	20231005	7770	-38.03	20221208	4615	4.33	20231005	3.27	N	083550	500	58 억	42737	N	N	N	N
106	20231011	160551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	45	2	0.95	59271720	12294	61.77	4740	4935	4740	6160	3320	4740	4821.19	0.34	3284	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	563	7.38	0.41	12	0.10	648.00	11534.00	7435	20221208	-35.64	4615	20231005	3.68	6900	-30.65	20230117	4615	3.68	20231005	7770	-38.42	20221208	4615	3.68	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
107	20231011	150552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	70	2	1.48	56964290	11812	59.34	4740	4935	4740	6160	3320	4740	4822.58	0.34	3277	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	566	7.42	0.42	12	0.10	648.00	11534.00	7435	20221208	-35.31	4615	20231005	4.23	6900	-30.29	20230117	4615	4.23	20231005	7770	-38.10	20221208	4615	4.23	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
108	20231011	140558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4795	55	2	1.16	47769570	9898	49.73	4740	4935	4740	6160	3320	4740	4826.18	0.34	2901	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	565	7.40	0.42	12	0.08	648.00	11534.00	7435	20221208	-35.51	4615	20231005	3.90	6900	-30.51	20230117	4615	3.90	20231005	7770	-38.29	20221208	4615	3.90	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
109	20231011	130548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	50	2	1.05	46435530	9620	48.33	4740	4935	4740	6160	3320	4740	4826.98	0.34	2786	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	564	7.39	0.42	12	0.08	648.00	11534.00	7435	20221208	-35.57	4615	20231005	3.79	6900	-30.58	20230117	4615	3.79	20231005	7770	-38.35	20221208	4615	3.79	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
110	20231011	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4840	100	2	2.11	14218205	2958	14.86	4740	4900	4740	6160	3320	4740	4806.70	0.34	123	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	570	7.47	0.42	12	0.03	648.00	11534.00	7435	20221208	-34.90	4615	20231005	4.88	6900	-29.86	20230117	4615	4.88	20231005	7770	-37.71	20221208	4615	4.88	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
111	20231011	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	90	2	1.90	11517620	2401	12.06	4740	4855	4740	6160	3320	4740	4797.01	0.34	123	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	569	7.45	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.04	4615	20231005	4.66	6900	-30.00	20230117	4615	4.66	20231005	7770	-37.84	20221208	4615	4.66	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
112	20231011	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	70	2	1.48	5716715	1193	5.99	4740	4855	4740	6160	3320	4740	4791.88	0.34	-145	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	566	7.42	0.42	12	0.01	648.00	11534.00	7435	20221208	-35.31	4615	20231005	4.23	6900	-30.29	20230117	4615	4.23	20231005	7770	-38.10	20221208	4615	4.23	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
113	20231011	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	35	2	0.74	2664815	558	2.80	4740	4780	4740	6160	3320	4740	4775.65	0.34	-114	5020	4880	4800	4660	4580	4840	4620	59	1420	500	3030	5	1	11772689	562	7.37	0.41	12	0.00	648.00	11534.00	7435	20221208	-35.78	4615	20231005	3.47	6900	-30.80	20230117	4615	3.47	20231005	7770	-38.55	20221208	4615	3.47	20231005	3.28	N	083550	500	58 억	39454	N	N	N	N
114	20231010	160547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-30	5	-0.63	94935545	19897	245.64	4800	4940	4720	6200	3340	4770	4771.35	0.35	-1301	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	558	7.31	0.41	12	0.17	648.00	11534.00	7435	20221208	-36.25	4615	20231005	2.71	6900	-31.30	20230117	4615	2.71	20231005	7770	-39.00	20221208	4615	2.71	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
115	20231010	150546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4745	-25	5	-0.52	92366335	19354	238.94	4800	4940	4725	6200	3340	4770	4772.47	0.35	-1293	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	559	7.32	0.41	12	0.16	648.00	11534.00	7435	20221208	-36.18	4615	20231005	2.82	6900	-31.23	20230117	4615	2.82	20231005	7770	-38.93	20221208	4615	2.82	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
116	20231010	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4745	-25	5	-0.52	80440545	16836	207.85	4800	4940	4735	6200	3340	4770	4777.89	0.35	-141	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	559	7.32	0.41	12	0.14	648.00	11534.00	7435	20221208	-36.18	4615	20231005	2.82	6900	-31.23	20230117	4615	2.82	20231005	7770	-38.93	20221208	4615	2.82	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
117	20231010	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-5	5	-0.10	74938270	15677	193.54	4800	4940	4760	6200	3340	4770	4780.14	0.35	51	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	561	7.35	0.41	12	0.13	648.00	11534.00	7435	20221208	-35.91	4615	20231005	3.25	6900	-30.94	20230117	4615	3.25	20231005	7770	-38.67	20221208	4615	3.25	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
118	20231010	120543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4795	25	2	0.52	69397085	14515	179.20	4800	4940	4765	6200	3340	4770	4781.06	0.35	741	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	565	7.40	0.42	12	0.12	648.00	11534.00	7435	20221208	-35.51	4615	20231005	3.90	6900	-30.51	20230117	4615	3.90	20231005	7770	-38.29	20221208	4615	3.90	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
119	20231010	110536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	40	2	0.84	28364685	5919	73.07	4800	4940	4770	6200	3340	4770	4792.14	0.35	705	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	566	7.42	0.42	12	0.05	648.00	11534.00	7435	20221208	-35.31	4615	20231005	4.23	6900	-30.29	20230117	4615	4.23	20231005	7770	-38.10	20221208	4615	4.23	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
120	20231010	100539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	20	2	0.42	13235275	2756	34.02	4800	4940	4770	6200	3340	4770	4802.35	0.35	-99	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	564	7.39	0.42	12	0.02	648.00	11534.00	7435	20221208	-35.57	4615	20231005	3.79	6900	-30.58	20230117	4615	3.79	20231005	7770	-38.35	20221208	4615	3.79	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
121	20231010	090536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	0	3	0.00	1350930	283	3.49	4800	4805	4770	6200	3340	4770	4773.60	0.35	1	4910	4840	4735	4665	4560	4875	4700	59	1430	500	3050	5	1	11772689	562	7.36	0.41	12	0.00	648.00	11534.00	7435	20221208	-35.84	4615	20231005	3.36	6900	-30.87	20230117	4615	3.36	20231005	7770	-38.61	20221208	4615	3.36	20231005	3.31	N	083550	500	58 억	40756	N	N	N	N
122	20231006	160542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	0	3	0.00	38240865	8100	29.77	4630	4805	4630	6200	3340	4770	4720.97	0.33	1482	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	562	7.36	0.41	12	0.07	648.00	11534.00	7435	20221208	-35.84	4615	20231005	3.36	6900	-30.87	20230117	4615	3.36	20231005	7770	-38.61	20221208	4615	3.36	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
123	20231006	150532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	0	3	0.00	34418245	7296	26.81	4630	4805	4630	6200	3340	4770	4717.41	0.33	1493	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	562	7.36	0.41	12	0.06	648.00	11534.00	7435	20221208	-35.84	4615	20231005	3.36	6900	-30.87	20230117	4615	3.36	20231005	7770	-38.61	20221208	4615	3.36	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
124	20231006	140534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-5	5	-0.10	30945015	6566	24.13	4630	4805	4630	6200	3340	4770	4712.92	0.33	1499	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	561	7.35	0.41	12	0.06	648.00	11534.00	7435	20221208	-35.91	4615	20231005	3.25	6900	-30.94	20230117	4615	3.25	20231005	7770	-38.67	20221208	4615	3.25	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
125	20231006	130528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	0	3	0.00	30773425	6530	24.00	4630	4805	4630	6200	3340	4770	4712.62	0.33	1517	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	562	7.36	0.41	12	0.06	648.00	11534.00	7435	20221208	-35.84	4615	20231005	3.36	6900	-30.87	20230117	4615	3.36	20231005	7770	-38.61	20221208	4615	3.36	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
126	20231006	120527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	0	3	0.00	29070815	6173	22.69	4630	4805	4630	6200	3340	4770	4709.35	0.33	1521	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	562	7.36	0.41	12	0.05	648.00	11534.00	7435	20221208	-35.84	4615	20231005	3.36	6900	-30.87	20230117	4615	3.36	20231005	7770	-38.61	20221208	4615	3.36	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
127	20231006	110522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-5	5	-0.10	27025045	5744	21.11	4630	4805	4630	6200	3340	4770	4704.92	0.33	1521	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	561	7.35	0.41	12	0.05	648.00	11534.00	7435	20221208	-35.91	4615	20231005	3.25	6900	-30.94	20230117	4615	3.25	20231005	7770	-38.67	20221208	4615	3.25	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
128	20231006	100528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	10	2	0.21	18423415	3940	14.48	4630	4805	4630	6200	3340	4770	4675.99	0.33	1428	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	563	7.38	0.41	12	0.03	648.00	11534.00	7435	20221208	-35.71	4615	20231005	3.58	6900	-30.72	20230117	4615	3.58	20231005	7770	-38.48	20221208	4615	3.58	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N
129	20231006	090523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4730	-40	5	-0.84	14496635	3117	11.45	4630	4770	4630	6200	3340	4770	4650.83	0.33	1332	5093	4931	4773	4611	4453	4852	4532	59	1430	500	3050	5	1	11772689	557	7.30	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.38	4615	20231005	2.49	6900	-31.45	20230117	4615	2.49	20231005	7770	-39.12	20221208	4615	2.49	20231005	3.29	N	083550	500	58 억	39275	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History