KissMeData/323230/price/prices-20231101.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2660,-150,5,-5.34,1647041765,612829,60.17,2660,2805,2635,3650,1970,2810,2687.60,5.89,0,-46086,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1016,-221.67,2.45,12,1.60,-12.00,1087.00,3025,20231128,-12.07,737,20230615,260.92,3025,-12.07,20231128,737,260.92,20230615,3025,-12.07,20231128,737,260.92,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,151220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2685,-125,5,-4.45,1581971665,588409,57.78,2660,2805,2635,3650,1970,2810,2688.56,5.89,0,-37225,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1026,-223.75,2.47,12,1.54,-12.00,1087.00,3025,20231128,-11.24,737,20230615,264.31,3025,-11.24,20231128,737,264.31,20230615,3025,-11.24,20231128,737,264.31,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,141217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2685,-125,5,-4.45,1454366940,540761,53.10,2660,2805,2635,3650,1970,2810,2689.48,5.89,0,-25557,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1026,-223.75,2.47,12,1.42,-12.00,1087.00,3025,20231128,-11.24,737,20230615,264.31,3025,-11.24,20231128,737,264.31,20230615,3025,-11.24,20231128,737,264.31,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,131215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2720,-90,5,-3.20,1250556760,464246,45.58,2660,2805,2645,3650,1970,2810,2693.74,5.89,0,-5692,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1039,-226.67,2.50,12,1.21,-12.00,1087.00,3025,20231128,-10.08,737,20230615,269.06,3025,-10.08,20231128,737,269.06,20230615,3025,-10.08,20231128,737,269.06,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,121231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2670,-140,5,-4.98,954618950,353804,34.74,2660,2805,2650,3650,1970,2810,2698.16,5.89,0,14463,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1020,-222.50,2.46,12,0.93,-12.00,1087.00,3025,20231128,-11.74,737,20230615,262.28,3025,-11.74,20231128,737,262.28,20230615,3025,-11.74,20231128,737,262.28,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,111224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,-75,5,-2.67,603142320,222712,21.87,2660,2805,2650,3650,1970,2810,2708.17,5.89,0,27765,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1045,-227.92,2.52,12,0.58,-12.00,1087.00,3025,20231128,-9.59,737,20230615,271.10,3025,-9.59,20231128,737,271.10,20230615,3025,-9.59,20231128,737,271.10,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,101217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2730,-80,5,-2.85,555527140,205226,20.15,2660,2805,2650,3650,1970,2810,2706.90,5.89,0,27728,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1043,-227.50,2.51,12,0.54,-12.00,1087.00,3025,20231128,-9.75,737,20230615,270.42,3025,-9.75,20231128,737,270.42,20230615,3025,-9.75,20231128,737,270.42,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231130,091217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2750,-60,5,-2.14,330508660,122144,11.99,2660,2805,2650,3650,1970,2810,2705.89,5.89,0,37594,3083,2946,2823,2686,2563,2885,2625,38,840,100,1850,5,1,38212949,1051,-229.17,2.53,12,0.32,-12.00,1087.00,3025,20231128,-9.09,737,20230615,273.13,3025,-9.09,20231128,737,273.13,20230615,3025,-9.09,20231128,737,273.13,20230615,0.63,N,323230,100,38 억,,2250806,N,N,0,N,00,N
20231129,161211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2810,-30,5,-1.06,2883949745,1018413,31.65,2840,2960,2700,3690,1990,2840,2831.81,6.27,0,-135998,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1074,-234.17,2.59,12,2.67,-12.00,1087.00,3025,20231128,-7.11,737,20230615,281.28,3025,-7.11,20231128,737,281.28,20230615,3025,-7.11,20231128,737,281.28,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,151223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2825,-15,5,-0.53,2822860445,996756,30.98,2840,2960,2700,3690,1990,2840,2832.05,6.27,0,-121926,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1080,-235.42,2.60,12,2.61,-12.00,1087.00,3025,20231128,-6.61,737,20230615,283.31,3025,-6.61,20231128,737,283.31,20230615,3025,-6.61,20231128,737,283.31,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,141215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2780,-60,5,-2.11,2546705220,897495,27.89,2840,2960,2700,3690,1990,2840,2837.57,6.27,0,-96441,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1062,-231.67,2.56,12,2.35,-12.00,1087.00,3025,20231128,-8.10,737,20230615,277.20,3025,-8.10,20231128,737,277.20,20230615,3025,-8.10,20231128,737,277.20,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,131216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2790,-50,5,-1.76,2321259985,815718,25.35,2840,2960,2700,3690,1990,2840,2845.66,6.27,0,-68279,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1066,-232.50,2.57,12,2.13,-12.00,1087.00,3025,20231128,-7.77,737,20230615,278.56,3025,-7.77,20231128,737,278.56,20230615,3025,-7.77,20231128,737,278.56,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,121218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2780,-60,5,-2.11,1995020455,696970,21.66,2840,2960,2760,3690,1990,2840,2862.42,6.27,0,-56578,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1062,-231.67,2.56,12,1.82,-12.00,1087.00,3025,20231128,-8.10,737,20230615,277.20,3025,-8.10,20231128,737,277.20,20230615,3025,-8.10,20231128,737,277.20,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,111218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,30,2,1.06,1715254595,598251,18.59,2840,2960,2760,3690,1990,2840,2867.12,6.27,0,-19307,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1097,-239.17,2.64,12,1.57,-12.00,1087.00,3025,20231128,-5.12,737,20230615,289.42,3025,-5.12,20231128,737,289.42,20230615,3025,-5.12,20231128,737,289.42,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,101216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,55,2,1.94,1496662890,522380,16.23,2840,2960,2760,3690,1990,2840,2865.08,6.27,0,-38970,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1106,-241.25,2.66,12,1.37,-12.00,1087.00,3025,20231128,-4.30,737,20230615,292.81,3025,-4.30,20231128,737,292.81,20230615,3025,-4.30,20231128,737,292.81,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231129,091210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2830,-10,5,-0.35,580401960,205668,6.39,2840,2900,2760,3690,1990,2840,2822.03,6.27,0,-296,3340,3090,2775,2525,2210,2932,2367,38,850,100,1870,5,1,38212949,1081,-235.83,2.60,12,0.54,-12.00,1087.00,3025,20231128,-6.45,737,20230615,283.99,3025,-6.45,20231128,737,283.99,20230615,3025,-6.45,20231128,737,283.99,20230615,0.61,N,323230,100,38 억,,2395657,N,N,0,N,00,N
20231128,161210,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2840,-65,5,-2.24,8832790055,3217480,279.29,2935,3025,2460,3775,2035,2905,2745.21,6.72,0,-246169,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1085,-236.67,2.61,12,8.42,-12.00,1087.00,3025,20231128,-6.12,737,20230615,285.35,3025,-6.12,20231128,737,285.35,20230615,3025,-6.12,20231128,737,285.35,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,151049,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2825,-80,5,-2.75,8558255890,3121307,270.94,2935,3025,2460,3775,2035,2905,2741.88,6.72,0,-206374,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1080,-235.42,2.60,12,8.17,-12.00,1087.00,3025,20231128,-6.61,737,20230615,283.31,3025,-6.61,20231128,737,283.31,20230615,3025,-6.61,20231128,737,283.31,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,141209,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2595,-310,5,-10.67,6739181515,2450505,212.72,2935,3025,2460,3775,2035,2905,2750.12,6.72,0,-144056,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,992,-216.25,2.39,12,6.41,-12.00,1087.00,3025,20231128,-14.21,737,20230615,252.10,3025,-14.21,20231128,737,252.10,20230615,3025,-14.21,20231128,737,252.10,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,131202,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2530,-375,5,-12.91,4067261665,1432110,124.31,2935,3025,2530,3775,2035,2905,2840.05,6.72,0,-69192,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,967,-210.83,2.33,12,3.75,-12.00,1087.00,3025,20231128,-16.36,737,20230615,243.28,3025,-16.36,20231128,737,243.28,20230615,3025,-16.36,20231128,737,243.28,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,121209,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2890,-15,5,-0.52,2142764245,725937,63.01,2935,3025,2885,3775,2035,2905,2951.72,6.72,0,-117900,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1104,-240.83,2.66,12,1.90,-12.00,1087.00,3025,20231128,-4.46,737,20230615,292.13,3025,-4.46,20231128,737,292.13,20230615,3025,-4.46,20231128,737,292.13,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,111210,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2985,80,2,2.75,1633318915,551676,47.89,2935,3025,2900,3775,2035,2905,2960.65,6.72,0,-18968,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1141,-248.75,2.75,12,1.44,-12.00,1087.00,3025,20231128,-1.32,737,20230615,305.02,3025,-1.32,20231128,737,305.02,20230615,3025,-1.32,20231128,737,305.02,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,101204,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2950,45,2,1.55,1365892565,461429,40.05,2935,3025,2900,3775,2035,2905,2960.14,6.72,0,-51619,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1127,-245.83,2.71,12,1.21,-12.00,1087.00,3025,20231128,-2.48,737,20230615,300.27,3025,-2.48,20231128,737,300.27,20230615,3025,-2.48,20231128,737,300.27,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231128,091205,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2965,60,2,2.07,393038200,131583,11.42,2935,3025,2920,3775,2035,2905,2987.00,6.72,0,-22589,3091,2997,2886,2792,2681,3045,2840,38,870,100,1910,5,1,38212949,1133,-247.08,2.73,12,0.34,-12.00,1087.00,3025,20231128,-1.98,737,20230615,302.31,3025,-1.98,20231128,737,302.31,20230615,3025,-1.98,20231128,737,302.31,20230615,0.55,N,323230,100,38 억,,2569148,N,N,0,N,00,N
20231127,161156,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2905,105,2,3.75,3307739385,1142624,46.05,2820,2980,2775,3640,1960,2800,2894.83,6.67,0,6411,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1110,-242.08,2.67,12,2.99,-12.00,1087.00,2980,20231127,-2.52,737,20230615,294.17,2980,-2.52,20231127,737,294.17,20230615,2980,-2.52,20231127,737,294.17,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,151209,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2905,105,2,3.75,3014569815,1041596,41.97,2820,2980,2775,3640,1960,2800,2894.18,6.67,0,-14639,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1110,-242.08,2.67,12,2.73,-12.00,1087.00,2980,20231127,-2.52,737,20230615,294.17,2980,-2.52,20231127,737,294.17,20230615,2980,-2.52,20231127,737,294.17,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,141206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2880,80,2,2.86,2164813600,753365,30.36,2820,2950,2775,3640,1960,2800,2873.53,6.67,0,-23408,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1101,-240.00,2.65,12,1.97,-12.00,1087.00,2955,20231124,-2.54,737,20230615,290.77,2955,-2.54,20231124,737,290.77,20230615,2955,-2.54,20231124,737,290.77,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,131209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2930,130,2,4.64,1827729440,637414,25.69,2820,2950,2775,3640,1960,2800,2867.41,6.67,0,9802,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1120,-244.17,2.70,12,1.67,-12.00,1087.00,2955,20231124,-0.85,737,20230615,297.56,2955,-0.85,20231124,737,297.56,20230615,2955,-0.85,20231124,737,297.56,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,121215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,105,2,3.75,1326778430,465763,18.77,2820,2915,2775,3640,1960,2800,2848.61,6.67,0,-10470,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1110,-242.08,2.67,12,1.22,-12.00,1087.00,2955,20231124,-1.69,737,20230615,294.17,2955,-1.69,20231124,737,294.17,20230615,2955,-1.69,20231124,737,294.17,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,111155,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,85,2,3.04,1089174235,383152,15.44,2820,2915,2775,3640,1960,2800,2842.67,6.67,0,-12747,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1102,-240.42,2.65,12,1.00,-12.00,1087.00,2955,20231124,-2.37,737,20230615,291.45,2955,-2.37,20231124,737,291.45,20230615,2955,-2.37,20231124,737,291.45,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,101152,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2850,50,2,1.79,732879610,259634,10.46,2820,2885,2775,3640,1960,2800,2822.74,6.67,0,-9695,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1089,-237.50,2.62,12,0.68,-12.00,1087.00,2955,20231124,-3.55,737,20230615,286.70,2955,-3.55,20231124,737,286.70,20230615,2955,-3.55,20231124,737,286.70,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231127,091156,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2805,5,2,0.18,307210965,109090,4.40,2820,2860,2775,3640,1960,2800,2816.12,6.67,0,7676,3046,2922,2831,2707,2616,2985,2770,38,840,100,1840,5,1,38212949,1072,-233.75,2.58,12,0.29,-12.00,1087.00,2955,20231124,-5.08,737,20230615,280.60,2955,-5.08,20231124,737,280.60,20230615,2955,-5.08,20231124,737,280.60,20230615,0.66,N,323230,100,38 억,,2547890,N,N,0,N,00,N
20231124,161149,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2800,85,2,3.13,7087223310,2476148,93.24,2740,2955,2740,3525,1905,2715,2862.26,6.25,0,164328,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1070,-233.33,2.58,12,6.48,-12.00,1087.00,2955,20231124,-5.25,737,20230615,279.92,2955,-5.25,20231124,737,279.92,20230615,2955,-5.25,20231124,737,279.92,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,151157,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2870,155,2,5.71,6828938455,2384788,89.80,2740,2955,2740,3525,1905,2715,2863.54,6.25,0,137896,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1097,-239.17,2.64,12,6.24,-12.00,1087.00,2955,20231124,-2.88,737,20230615,289.42,2955,-2.88,20231124,737,289.42,20230615,2955,-2.88,20231124,737,289.42,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,141154,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2940,225,2,8.29,6155287020,2148668,80.91,2740,2955,2740,3525,1905,2715,2864.70,6.25,0,112268,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1123,-245.00,2.70,12,5.62,-12.00,1087.00,2955,20231124,-0.51,737,20230615,298.91,2955,-0.51,20231124,737,298.91,20230615,2955,-0.51,20231124,737,298.91,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,131151,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2860,145,2,5.34,5223385275,1821959,68.60,2740,2955,2740,3525,1905,2715,2866.91,6.25,0,137870,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1093,-238.33,2.63,12,4.77,-12.00,1087.00,2955,20231124,-3.21,737,20230615,288.06,2955,-3.21,20231124,737,288.06,20230615,2955,-3.21,20231124,737,288.06,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,121159,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2910,195,2,7.18,4590723300,1603327,60.37,2740,2955,2740,3525,1905,2715,2863.25,6.25,0,147467,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1112,-242.50,2.68,12,4.20,-12.00,1087.00,2955,20231124,-1.52,737,20230615,294.84,2955,-1.52,20231124,737,294.84,20230615,2955,-1.52,20231124,737,294.84,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,111155,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2850,135,2,4.97,4067814185,1422536,53.56,2740,2955,2740,3525,1905,2715,2859.55,6.25,0,118578,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1089,-237.50,2.62,12,3.72,-12.00,1087.00,2955,20231124,-3.55,737,20230615,286.70,2955,-3.55,20231124,737,286.70,20230615,2955,-3.55,20231124,737,286.70,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,101157,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2875,160,2,5.89,2933992520,1032961,38.90,2740,2950,2740,3525,1905,2715,2840.37,6.25,0,99711,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1099,-239.58,2.64,12,2.70,-12.00,1087.00,2950,20231124,-2.54,737,20230615,290.09,2950,-2.54,20231124,737,290.09,20230615,2950,-2.54,20231124,737,290.09,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231124,091150,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2880,165,2,6.08,1597849285,565334,21.29,2740,2950,2740,3525,1905,2715,2826.38,6.25,0,5826,3068,2891,2603,2426,2138,2980,2515,38,810,100,1790,5,1,38212949,1101,-240.00,2.65,12,1.48,-12.00,1087.00,2950,20231124,-2.37,737,20230615,290.77,2950,-2.37,20231124,737,290.77,20230615,2950,-2.37,20231124,737,290.77,20230615,0.70,N,323230,100,38 억,,2387356,N,N,0,N,00,N
20231123,161134,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2715,420,2,18.30,6702846220,2623856,345.76,2350,2780,2315,2980,1610,2295,2554.25,5.80,0,223089,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,1032,-226.25,2.50,12,6.90,-12.00,1087.00,2780,20231123,-2.34,737,20230615,268.39,2780,-2.34,20231123,737,268.39,20230615,2780,-2.34,20231123,737,268.39,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,151215,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2650,355,2,15.47,5920636555,2334653,307.65,2350,2780,2315,2980,1610,2295,2535.98,5.80,0,206697,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,1007,-220.83,2.44,12,6.14,-12.00,1087.00,2780,20231123,-4.68,737,20230615,259.57,2780,-4.68,20231123,737,259.57,20230615,2780,-4.68,20231123,737,259.57,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,141216,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2560,265,2,11.55,4426765325,1767004,232.85,2350,2630,2315,2980,1610,2295,2505.24,5.80,0,135499,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,973,-213.33,2.36,12,4.65,-12.00,1087.00,2630,20231123,-2.66,737,20230615,247.35,2630,-2.66,20231123,737,247.35,20230615,2630,-2.66,20231123,737,247.35,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,131213,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2535,240,2,10.46,2847729090,1155536,152.27,2350,2560,2315,2980,1610,2295,2464.42,5.80,0,47012,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,964,-211.25,2.33,12,3.04,-12.00,1087.00,2560,20231123,-0.98,737,20230615,243.96,2560,-0.98,20231123,737,243.96,20230615,2560,-0.98,20231123,737,243.96,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,121153,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2415,120,2,5.23,1221573950,507251,66.84,2350,2495,2315,2980,1610,2295,2408.22,5.80,0,-13145,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,918,-201.25,2.22,12,1.33,-12.00,1087.00,2505,20231115,-3.59,737,20230615,227.68,2505,-3.59,20231115,737,227.68,20230615,2505,-3.59,20231115,737,227.68,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,111225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2440,145,2,6.32,924121890,384148,50.62,2350,2495,2315,2980,1610,2295,2405.64,5.80,0,30722,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,927,-203.33,2.24,12,1.01,-12.00,1087.00,2505,20231115,-2.59,737,20230615,231.07,2505,-2.59,20231115,737,231.07,20230615,2505,-2.59,20231115,737,231.07,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,101158,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2415,120,2,5.23,466886205,195736,25.79,2350,2495,2315,2980,1610,2295,2385.29,5.80,0,6272,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,918,-201.25,2.22,12,0.51,-12.00,1087.00,2505,20231115,-3.59,737,20230615,227.68,2505,-3.59,20231115,737,227.68,20230615,2505,-3.59,20231115,737,227.68,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231123,091152,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2380,85,2,3.70,128943540,54245,7.15,2350,2495,2315,2980,1610,2295,2377.06,5.80,0,-1376,2521,2407,2261,2147,2001,2465,2205,38,685,100,1510,5,1,38010551,905,-198.33,2.19,12,0.14,-12.00,1087.00,2505,20231115,-4.99,737,20230615,222.93,2505,-4.99,20231115,737,222.93,20230615,2505,-4.99,20231115,737,222.93,20230615,0.68,N,323230,100,38 억,,2205252,N,N,0,N,00,N
20231122,161110,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,75,2,3.38,1721470230,752115,101.85,2195,2375,2115,2885,1555,2220,2288.84,5.45,0,128837,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,872,-191.25,2.11,12,1.98,-12.00,1087.00,2505,20231115,-8.38,737,20230615,211.40,2505,-8.38,20231115,737,211.40,20230615,2505,-8.38,20231115,737,211.40,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,151134,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,85,2,3.83,1601107850,700042,94.80,2195,2375,2115,2885,1555,2220,2287.16,5.45,0,112704,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,876,-192.08,2.12,12,1.84,-12.00,1087.00,2505,20231115,-7.98,737,20230615,212.75,2505,-7.98,20231115,737,212.75,20230615,2505,-7.98,20231115,737,212.75,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,141124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,75,2,3.38,1188274950,521899,70.68,2195,2320,2115,2885,1555,2220,2276.83,5.45,0,112168,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,872,-191.25,2.11,12,1.37,-12.00,1087.00,2505,20231115,-8.38,737,20230615,211.40,2505,-8.38,20231115,737,211.40,20230615,2505,-8.38,20231115,737,211.40,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,131202,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,50,2,2.25,936214485,411946,55.79,2195,2320,2115,2885,1555,2220,2272.66,5.45,0,44853,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,863,-189.17,2.09,12,1.08,-12.00,1087.00,2505,20231115,-9.38,737,20230615,208.01,2505,-9.38,20231115,737,208.01,20230615,2505,-9.38,20231115,737,208.01,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,121208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,40,2,1.80,913621280,401971,54.44,2195,2320,2115,2885,1555,2220,2272.85,5.45,0,46047,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,859,-188.33,2.08,12,1.06,-12.00,1087.00,2505,20231115,-9.78,737,20230615,206.65,2505,-9.78,20231115,737,206.65,20230615,2505,-9.78,20231115,737,206.65,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,111300,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,40,2,1.80,857969530,377276,51.09,2195,2320,2115,2885,1555,2220,2274.12,5.45,0,55089,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,859,-188.33,2.08,12,0.99,-12.00,1087.00,2505,20231115,-9.78,737,20230615,206.65,2505,-9.78,20231115,737,206.65,20230615,2505,-9.78,20231115,737,206.65,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,101221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2265,45,2,2.03,754171010,331506,44.89,2195,2320,2115,2885,1555,2220,2274.98,5.45,0,56956,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,861,-188.75,2.08,12,0.87,-12.00,1087.00,2505,20231115,-9.58,737,20230615,207.33,2505,-9.58,20231115,737,207.33,20230615,2505,-9.58,20231115,737,207.33,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231122,091129,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,65,2,2.93,134004540,59805,8.10,2195,2290,2115,2885,1555,2220,2240.69,5.45,0,5131,2393,2306,2218,2131,2043,2350,2175,38,665,100,1460,5,1,38010551,869,-190.42,2.10,12,0.16,-12.00,1087.00,2505,20231115,-8.78,737,20230615,210.04,2505,-8.78,20231115,737,210.04,20230615,2505,-8.78,20231115,737,210.04,20230615,0.73,N,323230,100,38 억,,2073155,N,N,0,N,00,N
20231121,161124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,50,2,2.30,1634868405,738352,127.78,2170,2305,2130,2820,1520,2170,2214.21,5.55,0,-51344,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,844,-185.00,2.04,12,1.94,-12.00,1087.00,2505,20231115,-11.38,737,20230615,201.22,2505,-11.38,20231115,737,201.22,20230615,2505,-11.38,20231115,737,201.22,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,151129,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,50,2,2.30,1626723100,734683,127.15,2170,2305,2130,2820,1520,2170,2214.18,5.55,0,-49159,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,844,-185.00,2.04,12,1.93,-12.00,1087.00,2505,20231115,-11.38,737,20230615,201.22,2505,-11.38,20231115,737,201.22,20230615,2505,-11.38,20231115,737,201.22,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,141112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,-10,5,-0.46,1500861955,677073,117.18,2170,2305,2130,2820,1520,2170,2216.69,5.55,0,-45495,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,821,-180.00,1.99,12,1.78,-12.00,1087.00,2505,20231115,-13.77,737,20230615,193.08,2505,-13.77,20231115,737,193.08,20230615,2505,-13.77,20231115,737,193.08,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,131102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2175,5,2,0.23,1329301955,598501,103.58,2170,2305,2130,2820,1520,2170,2221.05,5.55,0,-30775,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,827,-181.25,2.00,12,1.57,-12.00,1087.00,2505,20231115,-13.17,737,20230615,195.12,2505,-13.17,20231115,737,195.12,20230615,2505,-13.17,20231115,737,195.12,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,121104,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2165,-5,5,-0.23,1184650455,531351,91.96,2170,2305,2155,2820,1520,2170,2229.51,5.55,0,19386,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,823,-180.42,1.99,12,1.40,-12.00,1087.00,2505,20231115,-13.57,737,20230615,193.76,2505,-13.57,20231115,737,193.76,20230615,2505,-13.57,20231115,737,193.76,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,111057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2210,40,2,1.84,1047545715,468321,81.05,2170,2305,2165,2820,1520,2170,2236.81,5.55,0,41693,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,840,-184.17,2.03,12,1.23,-12.00,1087.00,2505,20231115,-11.78,737,20230615,199.86,2505,-11.78,20231115,737,199.86,20230615,2505,-11.78,20231115,737,199.86,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,101031,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,50,2,2.30,757302340,336673,58.27,2170,2305,2165,2820,1520,2170,2249.37,5.55,0,61019,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,844,-185.00,2.04,12,0.89,-12.00,1087.00,2505,20231115,-11.38,737,20230615,201.22,2505,-11.38,20231115,737,201.22,20230615,2505,-11.38,20231115,737,201.22,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231121,091049,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2210,40,2,1.84,80305445,36766,6.36,2170,2210,2165,2820,1520,2170,2184.23,5.55,0,20596,2360,2265,2145,2050,1930,2312,2097,38,650,100,1430,5,1,38010551,840,-184.17,2.03,12,0.10,-12.00,1087.00,2505,20231115,-11.78,737,20230615,199.86,2505,-11.78,20231115,737,199.86,20230615,2505,-11.78,20231115,737,199.86,20230615,0.72,N,323230,100,38 억,,2109859,N,N,0,N,00,N
20231120,161054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-10,5,-0.46,1248811455,577320,95.36,2100,2240,2025,2830,1530,2180,2163.12,5.52,0,14489,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,825,-180.83,2.00,12,1.52,-12.00,1087.00,2505,20231115,-13.37,737,20230615,194.44,2505,-13.37,20231115,737,194.44,20230615,2505,-13.37,20231115,737,194.44,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,151104,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-10,5,-0.46,1234290260,570624,94.25,2100,2240,2025,2830,1530,2180,2163.05,5.52,0,17156,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,825,-180.83,2.00,12,1.50,-12.00,1087.00,2505,20231115,-13.37,737,20230615,194.44,2505,-13.37,20231115,737,194.44,20230615,2505,-13.37,20231115,737,194.44,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,141104,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,-35,5,-1.61,1145417405,529641,87.48,2100,2240,2025,2830,1530,2180,2162.63,5.52,0,11812,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,815,-178.75,1.97,12,1.39,-12.00,1087.00,2505,20231115,-14.37,737,20230615,191.04,2505,-14.37,20231115,737,191.04,20230615,2505,-14.37,20231115,737,191.04,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,131053,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2175,-5,5,-0.23,1064455350,492083,81.28,2100,2240,2025,2830,1530,2180,2163.16,5.52,0,24946,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,827,-181.25,2.00,12,1.29,-12.00,1087.00,2505,20231115,-13.17,737,20230615,195.12,2505,-13.17,20231115,737,195.12,20230615,2505,-13.17,20231115,737,195.12,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,121101,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2215,35,2,1.61,890273525,412304,68.10,2100,2240,2025,2830,1530,2180,2159.26,5.52,0,30268,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,842,-184.58,2.04,12,1.08,-12.00,1087.00,2505,20231115,-11.58,737,20230615,200.54,2505,-11.58,20231115,737,200.54,20230615,2505,-11.58,20231115,737,200.54,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,111053,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2205,25,2,1.15,737871330,343519,56.74,2100,2215,2025,2830,1530,2180,2147.98,5.52,0,12905,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,838,-183.75,2.03,12,0.90,-12.00,1087.00,2505,20231115,-11.98,737,20230615,199.19,2505,-11.98,20231115,737,199.19,20230615,2505,-11.98,20231115,737,199.19,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,101052,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,-20,5,-0.92,474784055,222770,36.79,2100,2215,2025,2830,1530,2180,2131.27,5.52,0,38845,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,821,-180.00,1.99,12,0.59,-12.00,1087.00,2505,20231115,-13.77,737,20230615,193.08,2505,-13.77,20231115,737,193.08,20230615,2505,-13.77,20231115,737,193.08,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231120,091103,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2195,15,2,0.69,126451435,59143,9.77,2100,2215,2025,2830,1530,2180,2138.06,5.52,0,4305,2463,2321,2238,2096,2013,2280,2055,38,650,100,1430,5,1,38010551,834,-182.92,2.02,12,0.16,-12.00,1087.00,2505,20231115,-12.38,737,20230615,197.83,2505,-12.38,20231115,737,197.83,20230615,2505,-12.38,20231115,737,197.83,20230615,0.70,N,323230,100,38 억,,2096454,N,N,0,N,00,N
20231117,161126,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2180,-145,5,-6.24,1361996220,605433,138.38,2345,2380,2155,3020,1630,2325,2249.65,5.37,0,65606,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,829,-181.67,2.01,12,1.59,-12.00,1087.00,2505,20231115,-12.97,737,20230615,195.79,2505,-12.97,20231115,737,195.79,20230615,2505,-12.97,20231115,737,195.79,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,151133,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,-165,5,-7.10,1290872985,572783,130.92,2345,2380,2155,3020,1630,2325,2253.69,5.37,0,74467,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,821,-180.00,1.99,12,1.51,-12.00,1087.00,2505,20231115,-13.77,737,20230615,193.08,2505,-13.77,20231115,737,193.08,20230615,2505,-13.77,20231115,737,193.08,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,141126,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2290,-35,5,-1.51,451656405,195818,44.76,2345,2380,2245,3020,1630,2325,2306.51,5.37,0,33265,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,870,-190.83,2.11,12,0.52,-12.00,1087.00,2505,20231115,-8.58,737,20230615,210.72,2505,-8.58,20231115,737,210.72,20230615,2505,-8.58,20231115,737,210.72,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,131124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2320,-5,5,-0.22,228833170,100600,22.99,2345,2350,2245,3020,1630,2325,2274.68,5.37,0,19180,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,882,-193.33,2.13,12,0.26,-12.00,1087.00,2505,20231115,-7.39,737,20230615,214.79,2505,-7.39,20231115,737,214.79,20230615,2505,-7.39,20231115,737,214.79,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,121127,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,-65,5,-2.80,166815425,73444,16.79,2345,2350,2245,3020,1630,2325,2271.33,5.37,0,9198,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,859,-188.33,2.08,12,0.19,-12.00,1087.00,2505,20231115,-9.78,737,20230615,206.65,2505,-9.78,20231115,737,206.65,20230615,2505,-9.78,20231115,737,206.65,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,111132,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-50,5,-2.15,151731990,66797,15.27,2345,2350,2245,3020,1630,2325,2271.54,5.37,0,7328,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,865,-189.58,2.09,12,0.18,-12.00,1087.00,2505,20231115,-9.18,737,20230615,208.68,2505,-9.18,20231115,737,208.68,20230615,2505,-9.18,20231115,737,208.68,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,101129,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-55,5,-2.37,95576905,41933,9.58,2345,2350,2245,3020,1630,2325,2279.28,5.37,0,108,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,863,-189.17,2.09,12,0.11,-12.00,1087.00,2505,20231115,-9.38,737,20230615,208.01,2505,-9.38,20231115,737,208.01,20230615,2505,-9.38,20231115,737,208.01,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231117,091130,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,-40,5,-1.72,35633690,15404,3.52,2345,2350,2285,3020,1630,2325,2313.28,5.37,0,2336,2468,2396,2288,2216,2108,2342,2162,38,695,100,1530,5,1,38010551,869,-190.42,2.10,12,0.04,-12.00,1087.00,2505,20231115,-8.78,737,20230615,210.04,2505,-8.78,20231115,737,210.04,20230615,2505,-8.78,20231115,737,210.04,20230615,0.65,N,323230,100,38 억,,2040992,N,N,0,N,00,N
20231116,161127,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2325,-35,5,-1.48,978006000,433152,51.09,2360,2360,2180,3065,1655,2360,2257.88,5.55,0,-69597,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,884,-193.75,2.14,12,1.14,-12.00,1087.00,2505,20231115,-7.19,737,20230615,215.47,2505,-7.19,20231115,737,215.47,20230615,2505,-7.19,20231115,737,215.47,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,151120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2320,-40,5,-1.69,929891320,412415,48.64,2360,2360,2180,3065,1655,2360,2254.75,5.55,0,-64985,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,882,-193.33,2.13,12,1.09,-12.00,1087.00,2505,20231115,-7.39,737,20230615,214.79,2505,-7.39,20231115,737,214.79,20230615,2505,-7.39,20231115,737,214.79,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,141056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,-50,5,-2.12,792350195,352886,41.62,2360,2360,2180,3065,1655,2360,2245.34,5.55,0,-48891,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,878,-192.50,2.13,12,0.93,-12.00,1087.00,2505,20231115,-7.78,737,20230615,213.43,2505,-7.78,20231115,737,213.43,20230615,2505,-7.78,20231115,737,213.43,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,131120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,-75,5,-3.18,751541200,335104,39.52,2360,2360,2180,3065,1655,2360,2242.71,5.55,0,-52228,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,869,-190.42,2.10,12,0.88,-12.00,1087.00,2505,20231115,-8.78,737,20230615,210.04,2505,-8.78,20231115,737,210.04,20230615,2505,-8.78,20231115,737,210.04,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,121121,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,-135,5,-5.72,567659810,252178,29.74,2360,2360,2195,3065,1655,2360,2251.03,5.55,0,-18734,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,846,-185.42,2.05,12,0.66,-12.00,1087.00,2505,20231115,-11.18,737,20230615,201.90,2505,-11.18,20231115,737,201.90,20230615,2505,-11.18,20231115,737,201.90,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,111120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,-110,5,-4.66,325925205,143396,16.91,2360,2360,2205,3065,1655,2360,2272.90,5.55,0,-5228,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,855,-187.50,2.07,12,0.38,-12.00,1087.00,2505,20231115,-10.18,737,20230615,205.29,2505,-10.18,20231115,737,205.29,20230615,2505,-10.18,20231115,737,205.29,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,101120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,-65,5,-2.75,62030655,27148,3.20,2360,2360,2205,3065,1655,2360,2284.91,5.55,0,235,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,872,-191.25,2.11,12,0.07,-12.00,1087.00,2505,20231115,-8.38,737,20230615,211.40,2505,-8.38,20231115,737,211.40,20230615,2505,-8.38,20231115,737,211.40,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231116,091125,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,3065,1655,2360,0.00,5.55,0,0,2623,2491,2373,2241,2123,2432,2182,38,705,100,1550,5,1,38010551,897,-196.67,2.17,12,0.00,-12.00,1087.00,2505,20231115,-5.79,737,20230615,220.22,2505,-5.79,20231115,737,220.22,20230615,2505,-5.79,20231115,737,220.22,20230615,0.69,N,323230,100,38 억,,2110788,N,N,0,N,00,N
20231115,161002,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2360,-60,5,-2.48,2015412135,846251,113.87,2395,2505,2255,3145,1695,2420,2381.58,5.95,0,-159871,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,897,-196.67,2.17,12,2.23,-12.00,1087.00,2505,20231115,-5.79,737,20230615,220.22,2505,-5.79,20231115,737,220.22,20230615,2505,-5.79,20231115,737,220.22,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,151141,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2340,-80,5,-3.31,1965740075,825101,111.03,2395,2505,2255,3145,1695,2420,2382.42,5.95,0,-152745,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,889,-195.00,2.15,12,2.17,-12.00,1087.00,2505,20231115,-6.59,737,20230615,217.50,2505,-6.59,20231115,737,217.50,20230615,2505,-6.59,20231115,737,217.50,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,141137,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2325,-95,5,-3.93,1626650800,677358,91.15,2395,2505,2290,3145,1695,2420,2401.46,5.95,0,-146092,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,884,-193.75,2.14,12,1.78,-12.00,1087.00,2505,20231115,-7.19,737,20230615,215.47,2505,-7.19,20231115,737,215.47,20230615,2505,-7.19,20231115,737,215.47,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,131138,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2370,-50,5,-2.07,1299770395,536907,72.25,2395,2505,2335,3145,1695,2420,2420.85,5.95,0,-133675,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,901,-197.50,2.18,12,1.41,-12.00,1087.00,2505,20231115,-5.39,737,20230615,221.57,2505,-5.39,20231115,737,221.57,20230615,2505,-5.39,20231115,737,221.57,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,121139,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2420,0,3,0.00,1108999845,456673,61.45,2395,2505,2335,3145,1695,2420,2428.43,5.95,0,-126036,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,920,-201.67,2.23,12,1.20,-12.00,1087.00,2505,20231115,-3.39,737,20230615,228.36,2505,-3.39,20231115,737,228.36,20230615,2505,-3.39,20231115,737,228.36,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,111152,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2405,-15,5,-0.62,1067290030,439310,59.11,2395,2505,2335,3145,1695,2420,2429.47,5.95,0,-121613,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,914,-200.42,2.21,12,1.16,-12.00,1087.00,2505,20231115,-3.99,737,20230615,226.32,2505,-3.99,20231115,737,226.32,20230615,2505,-3.99,20231115,737,226.32,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,101143,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2435,15,2,0.62,691885115,284842,38.33,2395,2505,2335,3145,1695,2420,2429.01,5.95,0,-66673,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,926,-202.92,2.24,12,0.75,-12.00,1087.00,2505,20231115,-2.79,737,20230615,230.39,2505,-2.79,20231115,737,230.39,20230615,2505,-2.79,20231115,737,230.39,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231115,091132,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2385,-35,5,-1.45,91681655,38346,5.16,2395,2440,2375,3145,1695,2420,2390.87,5.95,0,1290,2550,2485,2375,2310,2200,2517,2342,38,725,100,1590,5,1,38010551,907,-198.75,2.19,12,0.10,-12.00,1087.00,2480,20231012,-3.83,737,20230615,223.61,2480,-3.83,20231012,737,223.61,20230615,2480,-3.83,20231012,737,223.61,20230615,0.69,N,323230,100,38 억,,2260741,N,N,0,N,00,N
20231114,161115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2420,150,2,6.61,1736638695,737179,117.61,2270,2440,2265,2950,1590,2270,2355.77,5.56,0,135006,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,920,-201.67,2.23,12,1.94,-12.00,1087.00,2480,20231012,-2.42,737,20230615,228.36,2480,-2.42,20231012,737,228.36,20230615,2480,-2.42,20231012,737,228.36,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,151122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2425,155,2,6.83,1689122545,717493,114.47,2270,2440,2265,2950,1590,2270,2354.20,5.56,0,131371,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,922,-202.08,2.23,12,1.89,-12.00,1087.00,2480,20231012,-2.22,737,20230615,229.04,2480,-2.22,20231012,737,229.04,20230615,2480,-2.22,20231012,737,229.04,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,141118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2370,100,2,4.41,1406855440,599826,95.70,2270,2425,2265,2950,1590,2270,2345.44,5.56,0,110486,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,901,-197.50,2.18,12,1.58,-12.00,1087.00,2480,20231012,-4.44,737,20230615,221.57,2480,-4.44,20231012,737,221.57,20230615,2480,-4.44,20231012,737,221.57,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,131120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2385,115,2,5.07,1066862095,457591,73.01,2270,2415,2265,2950,1590,2270,2331.48,5.56,0,107348,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,907,-198.75,2.19,12,1.20,-12.00,1087.00,2480,20231012,-3.83,737,20230615,223.61,2480,-3.83,20231012,737,223.61,20230615,2480,-3.83,20231012,737,223.61,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,121123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2340,70,2,3.08,746576885,322636,51.48,2270,2345,2265,2950,1590,2270,2313.99,5.56,0,64566,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,889,-195.00,2.15,12,0.85,-12.00,1087.00,2480,20231012,-5.65,737,20230615,217.50,2480,-5.65,20231012,737,217.50,20230615,2480,-5.65,20231012,737,217.50,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,111133,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2345,75,2,3.30,676240535,292477,46.66,2270,2345,2265,2950,1590,2270,2312.12,5.56,0,55854,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,891,-195.42,2.16,12,0.77,-12.00,1087.00,2480,20231012,-5.44,737,20230615,218.18,2480,-5.44,20231012,737,218.18,20230615,2480,-5.44,20231012,737,218.18,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,101122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2320,50,2,2.20,438406620,189877,30.29,2270,2340,2265,2950,1590,2270,2308.90,5.56,0,35736,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,882,-193.33,2.13,12,0.50,-12.00,1087.00,2480,20231012,-6.45,737,20230615,214.79,2480,-6.45,20231012,737,214.79,20230615,2480,-6.45,20231012,737,214.79,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231114,091108,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,10,2,0.44,23727190,10405,1.66,2270,2330,2270,2950,1590,2270,2280.36,5.56,0,-1515,2500,2385,2280,2165,2060,2332,2112,38,680,100,1490,5,1,38010551,867,-190.00,2.10,12,0.03,-12.00,1087.00,2480,20231012,-8.06,737,20230615,209.36,2480,-8.06,20231012,737,209.36,20230615,2480,-8.06,20231012,737,209.36,20230615,0.65,N,323230,100,38 억,,2111513,N,N,0,N,00,N
20231113,161100,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-10,5,-0.44,1436395640,626256,96.04,2275,2395,2175,2960,1600,2280,2293.62,6.06,0,-189721,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,863,-189.17,2.09,12,1.65,-12.00,1087.00,2480,20231012,-8.47,737,20230615,208.01,2480,-8.47,20231012,737,208.01,20230615,2480,-8.47,20231012,737,208.01,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,151054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-10,5,-0.44,1422470625,620139,95.10,2275,2395,2175,2960,1600,2280,2293.79,6.06,0,-189886,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,863,-189.17,2.09,12,1.63,-12.00,1087.00,2480,20231012,-8.47,737,20230615,208.01,2480,-8.47,20231012,737,208.01,20230615,2480,-8.47,20231012,737,208.01,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,141056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,-35,5,-1.54,1323940855,576535,88.41,2275,2395,2175,2960,1600,2280,2296.38,6.06,0,-180199,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,853,-187.08,2.07,12,1.52,-12.00,1087.00,2480,20231012,-9.48,737,20230615,204.61,2480,-9.48,20231012,737,204.61,20230615,2480,-9.48,20231012,737,204.61,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,131054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,20,2,0.88,1193325460,519227,79.63,2275,2395,2175,2960,1600,2280,2298.27,6.06,0,-163638,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,874,-191.67,2.12,12,1.37,-12.00,1087.00,2480,20231012,-7.26,737,20230615,212.08,2480,-7.26,20231012,737,212.08,20230615,2480,-7.26,20231012,737,212.08,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,121058,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,0,3,0.00,1127637975,490619,75.24,2275,2395,2175,2960,1600,2280,2298.40,6.06,0,-148610,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,867,-190.00,2.10,12,1.29,-12.00,1087.00,2480,20231012,-8.06,737,20230615,209.36,2480,-8.06,20231012,737,209.36,20230615,2480,-8.06,20231012,737,209.36,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,111052,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2325,45,2,1.97,1073456840,466959,71.61,2275,2395,2175,2960,1600,2280,2298.82,6.06,0,-135071,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,884,-193.75,2.14,12,1.23,-12.00,1087.00,2480,20231012,-6.25,737,20230615,215.47,2480,-6.25,20231012,737,215.47,20230615,2480,-6.25,20231012,737,215.47,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,101050,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,20,2,0.88,892551700,387946,59.49,2275,2395,2175,2960,1600,2280,2300.71,6.06,0,-90073,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,874,-191.67,2.12,12,1.02,-12.00,1087.00,2480,20231012,-7.26,737,20230615,212.08,2480,-7.26,20231012,737,212.08,20230615,2480,-7.26,20231012,737,212.08,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231113,091059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,20,2,0.88,400808200,175409,26.90,2275,2395,2175,2960,1600,2280,2284.99,6.06,0,-20262,2443,2361,2198,2116,1953,2402,2157,38,680,100,1500,5,1,38010551,874,-191.67,2.12,12,0.46,-12.00,1087.00,2480,20231012,-7.26,737,20230615,212.08,2480,-7.26,20231012,737,212.08,20230615,2480,-7.26,20231012,737,212.08,20230615,0.66,N,323230,100,38 억,,2304185,N,N,0,N,00,N
20231110,161112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,135,2,6.29,1381584625,640430,145.63,2105,2280,2035,2785,1505,2145,2157.21,6.15,0,-36481,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,867,-190.00,2.10,12,1.68,-12.00,1087.00,2480,20231012,-8.06,737,20230615,209.36,2480,-8.06,20231012,737,209.36,20230615,2480,-8.06,20231012,737,209.36,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,151117,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2255,110,2,5.13,1313510985,610378,138.79,2105,2270,2035,2785,1505,2145,2151.96,6.15,0,-33527,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,857,-187.92,2.07,12,1.61,-12.00,1087.00,2480,20231012,-9.07,737,20230615,205.97,2480,-9.07,20231012,737,205.97,20230615,2480,-9.07,20231012,737,205.97,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,141101,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2190,45,2,2.10,996306080,468002,106.42,2105,2235,2035,2785,1505,2145,2128.85,6.15,0,-13414,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,832,-182.50,2.01,12,1.23,-12.00,1087.00,2480,20231012,-11.69,737,20230615,197.15,2480,-11.69,20231012,737,197.15,20230615,2480,-11.69,20231012,737,197.15,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,131103,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,15,2,0.70,666057560,317261,72.14,2105,2180,2035,2785,1505,2145,2099.40,6.15,0,-8221,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,821,-180.00,1.99,12,0.83,-12.00,1087.00,2480,20231012,-12.90,737,20230615,193.08,2480,-12.90,20231012,737,193.08,20230615,2480,-12.90,20231012,737,193.08,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,121111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2105,-40,5,-1.86,389239105,185822,42.25,2105,2150,2040,2785,1505,2145,2094.69,6.15,0,2965,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,800,-175.42,1.94,12,0.49,-12.00,1087.00,2480,20231012,-15.12,737,20230615,185.62,2480,-15.12,20231012,737,185.62,20230615,2480,-15.12,20231012,737,185.62,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,111050,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,5,2,0.23,332365000,158853,36.12,2105,2150,2040,2785,1505,2145,2092.28,6.15,0,15946,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,817,-179.17,1.98,12,0.42,-12.00,1087.00,2480,20231012,-13.31,737,20230615,191.72,2480,-13.31,20231012,737,191.72,20230615,2480,-13.31,20231012,737,191.72,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,101102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2075,-70,5,-3.26,252688025,121074,27.53,2105,2145,2040,2785,1505,2145,2087.05,6.15,0,5269,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,789,-172.92,1.91,12,0.32,-12.00,1087.00,2480,20231012,-16.33,737,20230615,181.55,2480,-16.33,20231012,737,181.55,20230615,2480,-16.33,20231012,737,181.55,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231110,091044,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2140,-5,5,-0.23,60003890,28539,6.49,2105,2140,2055,2785,1505,2145,2102.52,6.15,0,-2332,2298,2221,2133,2056,1968,2260,2095,38,640,100,1410,5,1,38010551,813,-178.33,1.97,12,0.08,-12.00,1087.00,2480,20231012,-13.71,737,20230615,190.37,2480,-13.71,20231012,737,190.37,20230615,2480,-13.71,20231012,737,190.37,20230615,0.66,N,323230,100,38 억,,2338465,N,N,0,N,00,N
20231109,161037,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,-5,5,-0.23,936695255,438775,38.41,2095,2210,2045,2795,1505,2150,2134.80,6.48,0,-105241,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,809,-178.75,1.97,12,1.16,-12.00,1087.00,2480,20231012,-13.51,737,20230615,191.04,2480,-13.51,20231012,737,191.04,20230615,2480,-13.51,20231012,737,191.04,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,151037,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,0,3,0.00,877081750,410917,35.97,2095,2210,2045,2795,1505,2150,2134.45,6.48,0,-99009,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,811,-179.17,1.98,12,1.09,-12.00,1087.00,2480,20231012,-13.31,737,20230615,191.72,2480,-13.31,20231012,737,191.72,20230615,2480,-13.31,20231012,737,191.72,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,141033,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2130,-20,5,-0.93,780484660,365762,32.01,2095,2210,2045,2795,1505,2150,2133.86,6.48,0,-88370,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,804,-177.50,1.96,12,0.97,-12.00,1087.00,2480,20231012,-14.11,737,20230615,189.01,2480,-14.11,20231012,737,189.01,20230615,2480,-14.11,20231012,737,189.01,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,131036,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,-50,5,-2.33,705536445,330157,28.90,2095,2210,2045,2795,1505,2150,2136.97,6.48,0,-67929,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,793,-175.00,1.93,12,0.87,-12.00,1087.00,2480,20231012,-15.32,737,20230615,184.94,2480,-15.32,20231012,737,184.94,20230615,2480,-15.32,20231012,737,184.94,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,121040,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2130,-20,5,-0.93,635484940,296977,25.99,2095,2210,2045,2795,1505,2150,2139.85,6.48,0,-57812,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,804,-177.50,1.96,12,0.79,-12.00,1087.00,2480,20231012,-14.11,737,20230615,189.01,2480,-14.11,20231012,737,189.01,20230615,2480,-14.11,20231012,737,189.01,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,111036,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2180,30,2,1.40,486810500,227622,19.92,2095,2210,2045,2795,1505,2150,2138.68,6.48,0,-35579,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,823,-181.67,2.01,12,0.60,-12.00,1087.00,2480,20231012,-12.10,737,20230615,195.79,2480,-12.10,20231012,737,195.79,20230615,2480,-12.10,20231012,737,195.79,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,101030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2140,-10,5,-0.47,354227615,166830,14.60,2095,2190,2045,2795,1505,2150,2123.28,6.48,0,-22393,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,808,-178.33,1.97,12,0.44,-12.00,1087.00,2480,20231012,-13.71,737,20230615,190.37,2480,-13.71,20231012,737,190.37,20230615,2480,-13.71,20231012,737,190.37,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231109,091038,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2105,-45,5,-2.09,158280980,75957,6.65,2095,2140,2045,2795,1505,2150,2083.82,6.48,0,17757,2473,2311,2208,2046,1943,2260,1995,38,645,100,1410,5,1,37738489,794,-175.42,1.94,12,0.20,-12.00,1087.00,2480,20231012,-15.12,737,20230615,185.62,2480,-15.12,20231012,737,185.62,20230615,2480,-15.12,20231012,737,185.62,20230615,0.65,N,323230,100,37 억,,2444036,N,N,0,N,00,N
20231108,161028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,-225,5,-9.47,2566013240,1142463,46.87,2330,2370,2105,3085,1665,2375,2246.05,7.19,0,-266975,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,811,-179.17,1.98,12,3.03,-12.00,1087.00,2480,20231012,-13.31,737,20230615,191.72,2480,-13.31,20231012,737,191.72,20230615,2480,-13.31,20231012,737,191.72,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,151034,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-205,5,-8.63,2470552390,1098160,45.05,2330,2370,2105,3085,1665,2375,2249.70,7.19,0,-254560,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,819,-180.83,2.00,12,2.91,-12.00,1087.00,2480,20231012,-12.50,737,20230615,194.44,2480,-12.50,20231012,737,194.44,20230615,2480,-12.50,20231012,737,194.44,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,141027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2200,-175,5,-7.37,2253819360,997678,40.93,2330,2370,2135,3085,1665,2375,2259.04,7.19,0,-214870,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,830,-183.33,2.02,12,2.64,-12.00,1087.00,2480,20231012,-11.29,737,20230615,198.51,2480,-11.29,20231012,737,198.51,20230615,2480,-11.29,20231012,737,198.51,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,131025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2185,-190,5,-8.00,1939789570,852632,34.98,2330,2370,2135,3085,1665,2375,2275.04,7.19,0,-153012,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,825,-182.08,2.01,12,2.26,-12.00,1087.00,2480,20231012,-11.90,737,20230615,196.47,2480,-11.90,20231012,737,196.47,20230615,2480,-11.90,20231012,737,196.47,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,121021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,-155,5,-6.53,1732682015,758268,31.11,2330,2370,2135,3085,1665,2375,2285.03,7.19,0,-122835,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,838,-185.00,2.04,12,2.01,-12.00,1087.00,2480,20231012,-10.48,737,20230615,201.22,2480,-10.48,20231012,737,201.22,20230615,2480,-10.48,20231012,737,201.22,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,111030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,-115,5,-4.84,1432204515,623411,25.58,2330,2370,2225,3085,1665,2375,2297.34,7.19,0,-81989,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,853,-188.33,2.08,12,1.65,-12.00,1087.00,2480,20231012,-8.87,737,20230615,206.65,2480,-8.87,20231012,737,206.65,20230615,2480,-8.87,20231012,737,206.65,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,101027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,-95,5,-4.00,1169408320,507824,20.83,2330,2370,2225,3085,1665,2375,2302.75,7.19,0,-27040,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,860,-190.00,2.10,12,1.35,-12.00,1087.00,2480,20231012,-8.06,737,20230615,209.36,2480,-8.06,20231012,737,209.36,20230615,2480,-8.06,20231012,737,209.36,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231108,091026,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,-95,5,-4.00,616425335,266460,10.93,2330,2370,2225,3085,1665,2375,2313.34,7.19,0,-60027,2669,2521,2232,2084,1795,2596,2159,38,710,100,1560,5,1,37738489,860,-190.00,2.10,12,0.71,-12.00,1087.00,2480,20231012,-8.06,737,20230615,209.36,2480,-8.06,20231012,737,209.36,20230615,2480,-8.06,20231012,737,209.36,20230615,0.60,N,323230,100,37 억,,2711537,N,N,0,N,00,N
20231107,161027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2375,403,2,20.44,5175487382,2393939,175.99,1973,2380,1943,2560,1381,1972,2161.63,7.22,0,-10958,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,5,1,37738489,896,-197.92,2.18,12,6.34,-12.00,1087.00,2480,20231012,-4.23,737,20230615,222.25,2480,-4.23,20231012,737,222.25,20230615,2480,-4.23,20231012,737,222.25,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,151030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,328,2,16.63,4738846137,2207144,162.26,1973,2355,1943,2560,1381,1972,2147.05,7.22,0,-17425,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,5,1,37738489,868,-191.67,2.12,12,5.85,-12.00,1087.00,2480,20231012,-7.26,737,20230615,212.08,2480,-7.26,20231012,737,212.08,20230615,2480,-7.26,20231012,737,212.08,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,141030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,173,2,8.77,2203807707,1070475,78.70,1973,2165,1943,2560,1381,1972,2058.72,7.22,0,-49730,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,5,1,37738489,809,-178.75,1.97,12,2.84,-12.00,1087.00,2480,20231012,-13.51,737,20230615,191.04,2480,-13.51,20231012,737,191.04,20230615,2480,-13.51,20231012,737,191.04,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,131032,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2135,163,2,8.27,1953527652,953269,70.08,1973,2165,1943,2560,1381,1972,2049.29,7.22,0,-42208,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,5,1,37738489,806,-177.92,1.96,12,2.53,-12.00,1087.00,2480,20231012,-13.91,737,20230615,189.69,2480,-13.91,20231012,737,189.69,20230615,2480,-13.91,20231012,737,189.69,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,121025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2040,68,2,3.45,1302157167,644715,47.40,1973,2115,1943,2560,1381,1972,2019.74,7.22,0,-31694,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,5,1,37738489,770,-170.00,1.88,12,1.71,-12.00,1087.00,2480,20231012,-17.74,737,20230615,176.80,2480,-17.74,20231012,737,176.80,20230615,2480,-17.74,20231012,737,176.80,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,111025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1955,-17,5,-0.86,483051276,244258,17.96,1973,1999,1945,2560,1381,1972,1977.63,7.22,0,-62497,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,1,1,37738489,738,-162.92,1.80,12,0.65,-12.00,1087.00,2480,20231012,-21.17,737,20230615,165.26,2480,-21.17,20231012,737,165.26,20230615,2480,-21.17,20231012,737,165.26,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,101038,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1997,25,2,1.27,315523515,159370,11.72,1973,1999,1945,2560,1381,1972,1979.82,7.22,0,-26307,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,1,1,37738489,754,-166.42,1.84,12,0.42,-12.00,1087.00,2480,20231012,-19.48,737,20230615,170.96,2480,-19.48,20231012,737,170.96,20230615,2480,-19.48,20231012,737,170.96,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231107,091014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1989,17,2,0.86,98936952,50168,3.69,1973,1998,1945,2560,1381,1972,1972.11,7.22,0,-9431,2147,2059,1942,1854,1737,2103,1898,38,588,100,1300,1,1,37738489,751,-165.75,1.83,12,0.13,-12.00,1087.00,2480,20231012,-19.80,737,20230615,169.88,2480,-19.80,20231012,737,169.88,20230615,2480,-19.80,20231012,737,169.88,20230615,0.60,N,323230,100,37 억,,2723712,N,N,0,N,00,N
20231106,161002,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1972,148,2,8.11,2658269818,1358011,176.01,1850,2030,1825,2370,1277,1824,1957.45,7.27,0,-4743,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,744,-164.33,1.81,12,3.60,-12.00,1087.00,2480,20231012,-20.48,737,20230615,167.57,2480,-20.48,20231012,737,167.57,20230615,2480,-20.48,20231012,737,167.57,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,151009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1970,146,2,8.00,2588867623,1322799,171.44,1850,2030,1825,2370,1277,1824,1957.11,7.27,0,-11014,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,743,-164.17,1.81,12,3.51,-12.00,1087.00,2480,20231012,-20.56,737,20230615,167.30,2480,-20.56,20231012,737,167.30,20230615,2480,-20.56,20231012,737,167.30,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,141003,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1978,154,2,8.44,2398325228,1226499,158.96,1850,2030,1825,2370,1277,1824,1955.42,7.27,0,28082,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,746,-164.83,1.82,12,3.25,-12.00,1087.00,2480,20231012,-20.24,737,20230615,168.39,2480,-20.24,20231012,737,168.39,20230615,2480,-20.24,20231012,737,168.39,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,131013,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1916,92,2,5.04,2224178986,1137452,147.42,1850,2030,1825,2370,1277,1824,1955.40,7.27,0,70154,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,723,-159.67,1.76,12,3.01,-12.00,1087.00,2480,20231012,-22.74,737,20230615,159.97,2480,-22.74,20231012,737,159.97,20230615,2480,-22.74,20231012,737,159.97,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,121010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1968,144,2,7.89,1684312541,862021,111.72,1850,2030,1825,2370,1277,1824,1953.91,7.27,0,99888,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,743,-164.00,1.81,12,2.28,-12.00,1087.00,2480,20231012,-20.65,737,20230615,167.03,2480,-20.65,20231012,737,167.03,20230615,2480,-20.65,20231012,737,167.03,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,111007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1970,146,2,8.00,1531875187,783986,101.61,1850,2030,1825,2370,1277,1824,1953.96,7.27,0,105508,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,743,-164.17,1.81,12,2.08,-12.00,1087.00,2480,20231012,-20.56,737,20230615,167.30,2480,-20.56,20231012,737,167.30,20230615,2480,-20.56,20231012,737,167.30,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,100942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1990,166,2,9.10,1024774202,530524,68.76,1850,1991,1825,2370,1277,1824,1931.63,7.27,0,59451,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,751,-165.83,1.83,12,1.41,-12.00,1087.00,2480,20231012,-19.76,737,20230615,170.01,2480,-19.76,20231012,737,170.01,20230615,2480,-19.76,20231012,737,170.01,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231106,091007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1941,117,2,6.41,405330771,212498,27.54,1850,1950,1825,2370,1277,1824,1907.46,7.27,0,-13865,1945,1884,1782,1721,1619,1915,1752,38,546,100,1200,1,1,37738489,733,-161.75,1.79,12,0.56,-12.00,1087.00,2480,20231012,-21.73,737,20230615,163.36,2480,-21.73,20231012,737,163.36,20230615,2480,-21.73,20231012,737,163.36,20230615,0.60,N,323230,100,37 억,,2744141,N,N,0,N,00,N
20231103,160955,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1824,78,2,4.47,1362329113,771564,217.70,1746,1843,1680,2265,1223,1746,1765.67,6.82,0,169446,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,688,-152.00,1.68,12,2.04,-12.00,1087.00,2480,20231012,-26.45,737,20230615,147.49,2480,-26.45,20231012,737,147.49,20230615,2480,-26.45,20231012,737,147.49,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,150950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1840,94,2,5.38,1316945997,746490,210.63,1746,1843,1680,2265,1223,1746,1764.18,6.82,0,170189,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,694,-153.33,1.69,12,1.98,-12.00,1087.00,2480,20231012,-25.81,737,20230615,149.66,2480,-25.81,20231012,737,149.66,20230615,2480,-25.81,20231012,737,149.66,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,140951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1805,59,2,3.38,1099846165,627166,176.96,1746,1830,1680,2265,1223,1746,1753.68,6.82,0,95254,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,681,-150.42,1.66,12,1.66,-12.00,1087.00,2480,20231012,-27.22,737,20230615,144.91,2480,-27.22,20231012,737,144.91,20230615,2480,-27.22,20231012,737,144.91,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,130950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1816,70,2,4.01,1017505552,581427,164.06,1746,1830,1680,2265,1223,1746,1750.01,6.82,0,85441,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,685,-151.33,1.67,12,1.54,-12.00,1087.00,2480,20231012,-26.77,737,20230615,146.40,2480,-26.77,20231012,737,146.40,20230615,2480,-26.77,20231012,737,146.40,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,120948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1805,59,2,3.38,905183933,519442,146.57,1746,1805,1680,2265,1223,1746,1742.61,6.82,0,71312,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,681,-150.42,1.66,12,1.38,-12.00,1087.00,2480,20231012,-27.22,737,20230615,144.91,2480,-27.22,20231012,737,144.91,20230615,2480,-27.22,20231012,737,144.91,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,110957,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1769,23,2,1.32,755160000,435361,122.84,1746,1799,1680,2265,1223,1746,1734.56,6.82,0,15295,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,668,-147.42,1.63,12,1.15,-12.00,1087.00,2480,20231012,-28.67,737,20230615,140.03,2480,-28.67,20231012,737,140.03,20230615,2480,-28.67,20231012,737,140.03,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,100938,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1752,6,2,0.34,490126143,285323,80.51,1746,1768,1680,2265,1223,1746,1717.79,6.82,0,-4975,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,661,-146.00,1.61,12,0.76,-12.00,1087.00,2480,20231012,-29.35,737,20230615,137.72,2480,-29.35,20231012,737,137.72,20230615,2480,-29.35,20231012,737,137.72,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231103,090944,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1725,-21,5,-1.20,87776929,50722,14.31,1746,1768,1700,2265,1223,1746,1730.55,6.82,0,-10324,1841,1793,1746,1698,1651,1817,1722,38,519,100,1150,1,1,37738489,651,-143.75,1.59,12,0.13,-12.00,1087.00,2480,20231012,-30.44,737,20230615,134.06,2480,-30.44,20231012,737,134.06,20230615,2480,-30.44,20231012,737,134.06,20230615,0.57,N,323230,100,37 억,,2574153,N,N,0,N,00,N
20231102,160943,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1746,-1,5,-0.06,622627048,353204,94.21,1733,1794,1699,2270,1223,1747,1762.81,6.82,0,5145,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,659,-145.50,1.61,12,0.94,-12.00,1087.00,2480,20231012,-29.60,737,20230615,136.91,2480,-29.60,20231012,737,136.91,20230615,2480,-29.60,20231012,737,136.91,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,150954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1755,8,2,0.46,598042862,339150,90.46,1733,1794,1699,2270,1223,1747,1763.36,6.82,0,11472,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,662,-146.25,1.61,12,0.90,-12.00,1087.00,2480,20231012,-29.23,737,20230615,138.13,2480,-29.23,20231012,737,138.13,20230615,2480,-29.23,20231012,737,138.13,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,140940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1788,41,2,2.35,439606212,249084,66.44,1733,1794,1699,2270,1223,1747,1764.89,6.82,0,19488,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,675,-149.00,1.64,12,0.66,-12.00,1087.00,2480,20231012,-27.90,737,20230615,142.61,2480,-27.90,20231012,737,142.61,20230615,2480,-27.90,20231012,737,142.61,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,130942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1792,45,2,2.58,367872733,209026,55.75,1733,1792,1699,2270,1223,1747,1759.94,6.82,0,18905,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,676,-149.33,1.65,12,0.55,-12.00,1087.00,2480,20231012,-27.74,737,20230615,143.15,2480,-27.74,20231012,737,143.15,20230615,2480,-27.74,20231012,737,143.15,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,120940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1763,16,2,0.92,251180189,143659,38.32,1733,1789,1699,2270,1223,1747,1748.45,6.82,0,-25860,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,665,-146.92,1.62,12,0.38,-12.00,1087.00,2480,20231012,-28.91,737,20230615,139.21,2480,-28.91,20231012,737,139.21,20230615,2480,-28.91,20231012,737,139.21,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,110938,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1779,32,2,1.83,208192959,119415,31.85,1733,1789,1699,2270,1223,1747,1743.44,6.82,0,-21155,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,671,-148.25,1.64,12,0.32,-12.00,1087.00,2480,20231012,-28.27,737,20230615,141.38,2480,-28.27,20231012,737,141.38,20230615,2480,-28.27,20231012,737,141.38,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,100939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1759,12,2,0.69,134051410,77460,20.66,1733,1789,1699,2270,1223,1747,1730.59,6.82,0,-22100,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,664,-146.58,1.62,12,0.21,-12.00,1087.00,2480,20231012,-29.07,737,20230615,138.67,2480,-29.07,20231012,737,138.67,20230615,2480,-29.07,20231012,737,138.67,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231102,090946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1780,33,2,1.89,19862429,11320,3.02,1733,1789,1733,2270,1223,1747,1754.63,6.82,0,-2874,1904,1825,1761,1682,1618,1793,1650,38,523,100,1150,1,1,37738489,672,-148.33,1.64,12,0.03,-12.00,1087.00,2480,20231012,-28.23,737,20230615,141.52,2480,-28.23,20231012,737,141.52,20230615,2480,-28.23,20231012,737,141.52,20230615,0.57,N,323230,100,37 억,,2573180,N,N,0,N,00,N
20231101,160937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1747,-25,5,-1.41,664916488,374907,61.16,1772,1840,1697,2300,1241,1772,1773.61,6.89,0,-27868,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,659,-145.58,1.61,12,0.99,-12.00,1087.00,2480,20231012,-29.56,737,20230615,137.04,2480,-29.56,20231012,737,137.04,20230615,2480,-29.56,20231012,737,137.04,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,150937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1770,-2,5,-0.11,587603056,330660,53.95,1772,1840,1697,2300,1241,1772,1777.06,6.89,0,-23441,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,668,-147.50,1.63,12,0.88,-12.00,1087.00,2480,20231012,-28.63,737,20230615,140.16,2480,-28.63,20231012,737,140.16,20230615,2480,-28.63,20231012,737,140.16,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,140929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1780,8,2,0.45,478467888,268700,43.84,1772,1840,1697,2300,1241,1772,1780.68,6.89,0,-4956,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,672,-148.33,1.64,12,0.71,-12.00,1087.00,2480,20231012,-28.23,737,20230615,141.52,2480,-28.23,20231012,737,141.52,20230615,2480,-28.23,20231012,737,141.52,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,130937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1773,1,2,0.06,471139717,264584,43.17,1772,1840,1697,2300,1241,1772,1780.68,6.89,0,-4002,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,669,-147.75,1.63,12,0.70,-12.00,1087.00,2480,20231012,-28.51,737,20230615,140.57,2480,-28.51,20231012,737,140.57,20230615,2480,-28.51,20231012,737,140.57,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,121000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1780,8,2,0.45,467459517,262516,42.83,1772,1840,1697,2300,1241,1772,1780.69,6.89,0,-3733,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,672,-148.33,1.64,12,0.70,-12.00,1087.00,2480,20231012,-28.23,737,20230615,141.52,2480,-28.23,20231012,737,141.52,20230615,2480,-28.23,20231012,737,141.52,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,111007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1768,-4,5,-0.23,423781703,237896,38.81,1772,1840,1697,2300,1241,1772,1781.37,6.89,0,-17827,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,667,-147.33,1.63,12,0.63,-12.00,1087.00,2480,20231012,-28.71,737,20230615,139.89,2480,-28.71,20231012,737,139.89,20230615,2480,-28.71,20231012,737,139.89,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,100951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1800,28,2,1.58,190454039,105226,17.17,1772,1840,1767,2300,1241,1772,1809.95,6.89,0,-2906,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,679,-150.00,1.66,12,0.28,-12.00,1087.00,2480,20231012,-27.42,737,20230615,144.23,2480,-27.42,20231012,737,144.23,20230615,2480,-27.42,20231012,737,144.23,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N
20231101,090953,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1792,20,2,1.13,45962349,25525,4.16,1772,1840,1767,2300,1241,1772,1800.68,6.89,0,-5746,1884,1827,1758,1701,1632,1856,1730,38,528,100,1160,1,1,37738489,676,-149.33,1.65,12,0.07,-12.00,1087.00,2480,20231012,-27.74,737,20230615,143.15,2480,-27.74,20231012,737,143.15,20230615,2480,-27.74,20231012,737,143.15,20230615,0.57,N,323230,100,37 억,,2599730,N,N,0,N,00,N