KissMeData/366030/price/prices-20231001.csv

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	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
2	20231031	161222	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5740	40	2	0.70	10198260100	1645207	1739.91	5790	6600	5630	7410	3990	5700	6199.83	0.61	0	-64776	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1298	10.46	2.16	12	7.27	549.00	2663.00	17300	20221208	-66.82	5410	20231023	6.10	13900	-58.71	20230120	5410	6.10	20231023	17300	-66.82	20221208	5410	6.10	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
3	20231031	151234	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5800	100	2	1.75	9952639380	1602556	1694.80	5790	6600	5630	7410	3990	5700	6210.48	0.61	0	-72402	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1312	10.56	2.18	12	7.09	549.00	2663.00	17300	20221208	-66.47	5410	20231023	7.21	13900	-58.27	20230120	5410	7.21	20231023	17300	-66.47	20221208	5410	7.21	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
4	20231031	141244	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	80	2	1.40	1023029090	173873	183.88	5790	6030	5630	7410	3990	5700	5883.77	0.61	0	-2332	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1307	10.53	2.17	12	0.77	549.00	2663.00	17300	20221208	-66.59	5410	20231023	6.84	13900	-58.42	20230120	5410	6.84	20231023	17300	-66.59	20221208	5410	6.84	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
5	20231031	131233	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5710	10	2	0.18	929502450	157587	166.66	5790	6030	5630	7410	3990	5700	5898.34	0.61	0	3535	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1292	10.40	2.14	12	0.70	549.00	2663.00	17300	20221208	-66.99	5410	20231023	5.55	13900	-58.92	20230120	5410	5.55	20231023	17300	-66.99	20221208	5410	5.55	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
6	20231031	121234	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5650	-50	5	-0.88	888568810	150398	159.06	5790	6030	5650	7410	3990	5700	5908.12	0.61	0	4408	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1278	10.29	2.12	12	0.66	549.00	2663.00	17300	20221208	-67.34	5410	20231023	4.44	13900	-59.35	20230120	5410	4.44	20231023	17300	-67.34	20221208	5410	4.44	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
7	20231031	111303	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5820	120	2	2.11	798635930	134699	142.45	5790	6030	5770	7410	3990	5700	5929.04	0.61	0	3427	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1316	10.60	2.19	12	0.60	549.00	2663.00	17300	20221208	-66.36	5410	20231023	7.58	13900	-58.13	20230120	5410	7.58	20231023	17300	-66.36	20221208	5410	7.58	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
8	20231031	101242	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	180	2	3.16	689474180	116063	122.74	5790	6030	5790	7410	3990	5700	5940.52	0.61	0	10502	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1330	10.71	2.21	12	0.51	549.00	2663.00	17300	20221208	-66.01	5410	20231023	8.69	13900	-57.70	20230120	5410	8.69	20231023	17300	-66.01	20221208	5410	8.69	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
9	20231031	091244	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	250	2	4.39	137895820	23423	24.77	5790	5980	5790	7410	3990	5700	5887.20	0.61	0	12271	5966	5832	5666	5532	5366	5900	5600	23	1710	100	3640	10	1	22618350	1346	10.84	2.23	12	0.10	549.00	2663.00	17300	20221208	-65.61	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	17300	-65.61	20221208	5410	9.98	20231023	3.72	N	366030	100	22 억		137521	N	N	0	N	00	N
10	20231030	161217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5700	120	2	2.15	514730190	90668	86.55	5500	5800	5500	7250	3910	5580	5677.06	0.46	0	30767	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1289	10.38	2.14	12	0.40	549.00	2663.00	17300	20221208	-67.05	5410	20231023	5.36	13900	-58.99	20230120	5410	5.36	20231023	17300	-67.05	20221208	5410	5.36	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
11	20231030	151150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5740	160	2	2.87	495424550	87288	83.32	5500	5800	5500	7250	3910	5580	5675.82	0.46	0	29001	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1298	10.46	2.16	12	0.39	549.00	2663.00	17300	20221208	-66.82	5410	20231023	6.10	13900	-58.71	20230120	5410	6.10	20231023	17300	-66.82	20221208	5410	6.10	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
12	20231030	141149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5720	140	2	2.51	424667840	74906	71.50	5500	5800	5500	7250	3910	5580	5669.43	0.46	0	24885	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1294	10.42	2.15	12	0.33	549.00	2663.00	17300	20221208	-66.94	5410	20231023	5.73	13900	-58.85	20230120	5410	5.73	20231023	17300	-66.94	20221208	5410	5.73	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
13	20231030	131152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	170	2	3.05	377577580	66699	63.67	5500	5800	5500	7250	3910	5580	5661.00	0.46	0	22415	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1301	10.47	2.16	12	0.29	549.00	2663.00	17300	20221208	-66.76	5410	20231023	6.28	13900	-58.63	20230120	5410	6.28	20231023	17300	-66.76	20221208	5410	6.28	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
14	20231030	121143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	170	2	3.05	350954060	62052	59.23	5500	5800	5500	7250	3910	5580	5655.89	0.46	0	21021	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1301	10.47	2.16	12	0.27	549.00	2663.00	17300	20221208	-66.76	5410	20231023	6.28	13900	-58.63	20230120	5410	6.28	20231023	17300	-66.76	20221208	5410	6.28	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
15	20231030	111144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5710	130	2	2.33	206468890	36874	35.20	5500	5720	5500	7250	3910	5580	5599.34	0.46	0	13560	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1292	10.40	2.14	12	0.16	549.00	2663.00	17300	20221208	-66.99	5410	20231023	5.55	13900	-58.92	20230120	5410	5.55	20231023	17300	-66.99	20221208	5410	5.55	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
16	20231030	101139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5630	50	2	0.90	157208590	28193	26.91	5500	5690	5500	7250	3910	5580	5576.15	0.46	0	8264	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1273	10.26	2.11	12	0.12	549.00	2663.00	17300	20221208	-67.46	5410	20231023	4.07	13900	-59.50	20230120	5410	4.07	20231023	17300	-67.46	20221208	5410	4.07	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
17	20231030	091140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5540	-40	5	-0.72	103519800	18592	17.75	5500	5690	5500	7250	3910	5580	5567.93	0.46	0	6329	5813	5696	5583	5466	5353	5755	5525	23	1670	100	3570	10	1	22618350	1253	10.09	2.08	12	0.08	549.00	2663.00	17300	20221208	-67.98	5410	20231023	2.40	13900	-60.14	20230120	5410	2.40	20231023	17300	-67.98	20221208	5410	2.40	20231023	3.79	N	366030	100	22 억		103902	N	N	0	N	00	N
18	20231027	161045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5580	10	2	0.18	548969480	98153	39.83	5550	5700	5470	7240	3900	5570	5593.04	0.36	0	22057	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1262	10.16	2.10	12	0.43	549.00	2663.00	17300	20221208	-67.75	5410	20231023	3.14	13900	-59.86	20230120	5410	3.14	20231023	17300	-67.75	20221208	5410	3.14	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
19	20231027	151140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5600	30	2	0.54	522678940	93448	37.92	5550	5700	5470	7240	3900	5570	5593.26	0.36	0	19698	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1267	10.20	2.10	12	0.41	549.00	2663.00	17300	20221208	-67.63	5410	20231023	3.51	13900	-59.71	20230120	5410	3.51	20231023	17300	-67.63	20221208	5410	3.51	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
20	20231027	141139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5590	20	2	0.36	417202270	74665	30.30	5550	5700	5470	7240	3900	5570	5587.66	0.36	0	12753	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1264	10.18	2.10	12	0.33	549.00	2663.00	17300	20221208	-67.69	5410	20231023	3.33	13900	-59.78	20230120	5410	3.33	20231023	17300	-67.69	20221208	5410	3.33	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
21	20231027	131128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5570	0	3	0.00	383047870	68528	27.81	5550	5700	5470	7240	3900	5570	5589.65	0.36	0	9990	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1260	10.15	2.09	12	0.30	549.00	2663.00	17300	20221208	-67.80	5410	20231023	2.96	13900	-59.93	20230120	5410	2.96	20231023	17300	-67.80	20221208	5410	2.96	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
22	20231027	121141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5660	90	2	1.62	323060970	57841	23.47	5550	5700	5470	7240	3900	5570	5585.33	0.36	0	4962	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1280	10.31	2.13	12	0.26	549.00	2663.00	17300	20221208	-67.28	5410	20231023	4.62	13900	-59.28	20230120	5410	4.62	20231023	17300	-67.28	20221208	5410	4.62	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
23	20231027	111147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5650	80	2	1.44	272823970	48943	19.86	5550	5700	5470	7240	3900	5570	5574.32	0.36	0	64	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1278	10.29	2.12	12	0.22	549.00	2663.00	17300	20221208	-67.34	5410	20231023	4.44	13900	-59.35	20230120	5410	4.44	20231023	17300	-67.34	20221208	5410	4.44	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
24	20231027	101137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5550	-20	5	-0.36	204924940	36873	14.96	5550	5670	5470	7240	3900	5570	5557.59	0.36	0	-3194	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1255	10.11	2.08	12	0.16	549.00	2663.00	17300	20221208	-67.92	5410	20231023	2.59	13900	-60.07	20230120	5410	2.59	20231023	17300	-67.92	20221208	5410	2.59	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
25	20231027	091142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5620	50	2	0.90	65035390	11632	4.72	5550	5670	5550	7240	3900	5570	5591.08	0.36	0	1275	6263	5916	5713	5366	5163	5815	5265	23	1670	100	3560	10	1	22618350	1271	10.24	2.11	12	0.05	549.00	2663.00	17300	20221208	-67.51	5410	20231023	3.88	13900	-59.57	20230120	5410	3.88	20231023	17300	-67.51	20221208	5410	3.88	20231023	3.74	N	366030	100	22 억		82251	N	N	0	N	00	N
26	20231026	161124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5570	-510	5	-8.39	1389044610	241792	15.82	5820	6060	5510	7900	4260	6080	5744.83	0.39	0	-6768	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1260	10.15	2.09	12	1.07	549.00	2663.00	17300	20221208	-67.80	5410	20231023	2.96	13900	-59.93	20230120	5410	2.96	20231023	17300	-67.80	20221208	5410	2.96	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
27	20231026	151121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5590	-490	5	-8.06	1336408500	232346	15.20	5820	6060	5510	7900	4260	6080	5751.80	0.39	0	-4205	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1264	10.18	2.10	12	1.03	549.00	2663.00	17300	20221208	-67.69	5410	20231023	3.33	13900	-59.78	20230120	5410	3.33	20231023	17300	-67.69	20221208	5410	3.33	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
28	20231026	141124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5660	-420	5	-6.91	928328740	159234	10.42	5820	6060	5650	7900	4260	6080	5829.97	0.39	0	-13638	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1280	10.31	2.13	12	0.70	549.00	2663.00	17300	20221208	-67.28	5410	20231023	4.62	13900	-59.28	20230120	5410	4.62	20231023	17300	-67.28	20221208	5410	4.62	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
29	20231026	131122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5740	-340	5	-5.59	807495730	138037	9.03	5820	6060	5710	7900	4260	6080	5849.85	0.39	0	-5951	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1298	10.46	2.16	12	0.61	549.00	2663.00	17300	20221208	-66.82	5410	20231023	6.10	13900	-58.71	20230120	5410	6.10	20231023	17300	-66.82	20221208	5410	6.10	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
30	20231026	121114	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5730	-350	5	-5.76	756067130	129081	8.44	5820	6060	5710	7900	4260	6080	5857.31	0.39	0	-2629	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1296	10.44	2.15	12	0.57	549.00	2663.00	17300	20221208	-66.88	5410	20231023	5.91	13900	-58.78	20230120	5410	5.91	20231023	17300	-66.88	20221208	5410	5.91	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
31	20231026	111131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5800	-280	5	-4.61	626777690	106582	6.97	5820	6060	5790	7900	4260	6080	5880.71	0.39	0	5078	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1312	10.56	2.18	12	0.47	549.00	2663.00	17300	20221208	-66.47	5410	20231023	7.21	13900	-58.27	20230120	5410	7.21	20231023	17300	-66.47	20221208	5410	7.21	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
32	20231026	101125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	-200	5	-3.29	476592380	80838	5.29	5820	6060	5820	7900	4260	6080	5895.65	0.39	0	21874	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1330	10.71	2.21	12	0.36	549.00	2663.00	17300	20221208	-66.01	5410	20231023	8.69	13900	-57.70	20230120	5410	8.69	20231023	17300	-66.01	20221208	5410	8.69	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
33	20231026	091124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	-180	5	-2.96	151049680	25579	1.67	5820	6060	5820	7900	4260	6080	5905.22	0.39	0	9181	7520	6800	6330	5610	5140	7160	5970	23	1820	100	3890	10	1	22618350	1334	10.75	2.22	12	0.11	549.00	2663.00	17300	20221208	-65.90	5410	20231023	9.06	13900	-57.55	20230120	5410	9.06	20231023	17300	-65.90	20221208	5410	9.06	20231023	3.80	N	366030	100	22 억		89020	N	N	0	N	00	N
34	20231025	161124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	220	2	3.75	10024015300	1521993	2295.10	5880	7050	5860	7610	4110	5860	6586.87	0.56	0	-38134	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1375	11.07	2.28	12	6.73	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
35	20231025	151122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	240	2	4.10	9879483310	1498233	2259.27	5880	7050	5860	7610	4110	5860	6594.22	0.56	0	-41282	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1380	11.11	2.29	12	6.62	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
36	20231025	141118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	350	2	5.97	8997583360	1354124	2041.96	5880	7050	5860	7610	4110	5860	6644.73	0.56	0	-77167	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1405	11.31	2.33	12	5.99	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
37	20231025	131120	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	270	2	4.61	385033220	64078	96.63	5880	6200	5860	7610	4110	5860	6009.43	0.56	0	1475	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1387	11.17	2.30	12	0.28	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
38	20231025	121123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5970	110	2	1.88	185107410	31178	47.02	5880	6030	5860	7610	4110	5860	5937.77	0.56	0	7381	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1350	10.87	2.24	12	0.14	549.00	2663.00	17300	20221208	-65.49	5410	20231023	10.35	13900	-57.05	20230120	5410	10.35	20231023	17300	-65.49	20221208	5410	10.35	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
39	20231025	111122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	100	2	1.71	165752240	27921	42.10	5880	6030	5860	7610	4110	5860	5937.20	0.56	0	6061	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1348	10.86	2.24	12	0.12	549.00	2663.00	17300	20221208	-65.55	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	17300	-65.55	20221208	5410	10.17	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
40	20231025	101124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	140	2	2.39	134924210	22741	34.29	5880	6030	5860	7610	4110	5860	5933.94	0.56	0	5849	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1357	10.93	2.25	12	0.10	549.00	2663.00	17300	20221208	-65.32	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	17300	-65.32	20221208	5410	10.91	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
41	20231025	091119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5910	50	2	0.85	50338680	8548	12.89	5880	5950	5860	7610	4110	5860	5889.86	0.56	0	2796	6146	6002	5756	5612	5366	6075	5685	23	1750	100	3750	10	1	22618350	1337	10.77	2.22	12	0.04	549.00	2663.00	17300	20221208	-65.84	5410	20231023	9.24	13900	-57.48	20230120	5410	9.24	20231023	17300	-65.84	20221208	5410	9.24	20231023	3.83	N	366030	100	22 억		125635	N	N	0	N	00	N
42	20231024	161053	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5860	160	2	2.81	378853130	66315	119.31	5700	5900	5510	7410	3990	5700	5712.66	0.45	0	23748	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1325	10.67	2.20	12	0.29	549.00	2663.00	17300	20221208	-66.13	5410	20231023	8.32	13900	-57.84	20230120	5410	8.32	20231023	17300	-66.13	20221208	5410	8.32	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
43	20231024	151112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	170	2	2.98	363903030	63764	114.72	5700	5900	5510	7410	3990	5700	5707.03	0.45	0	22466	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1328	10.69	2.20	12	0.28	549.00	2663.00	17300	20221208	-66.07	5410	20231023	8.50	13900	-57.77	20230120	5410	8.50	20231023	17300	-66.07	20221208	5410	8.50	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
44	20231024	141054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5850	150	2	2.63	332319910	58379	105.04	5700	5890	5510	7410	3990	5700	5692.46	0.45	0	18705	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1323	10.66	2.20	12	0.26	549.00	2663.00	17300	20221208	-66.18	5410	20231023	8.13	13900	-57.91	20230120	5410	8.13	20231023	17300	-66.18	20221208	5410	8.13	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
45	20231024	131058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	50	2	0.88	265948850	46964	84.50	5700	5800	5510	7410	3990	5700	5662.82	0.45	0	12291	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1301	10.47	2.16	12	0.21	549.00	2663.00	17300	20221208	-66.76	5410	20231023	6.28	13900	-58.63	20230120	5410	6.28	20231023	17300	-66.76	20221208	5410	6.28	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
46	20231024	121111	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5730	30	2	0.53	221102220	39140	70.42	5700	5800	5510	7410	3990	5700	5649.01	0.45	0	7008	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1296	10.44	2.15	12	0.17	549.00	2663.00	17300	20221208	-66.88	5410	20231023	5.91	13900	-58.78	20230120	5410	5.91	20231023	17300	-66.88	20221208	5410	5.91	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
47	20231024	111106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5640	-60	5	-1.05	172606570	30607	55.07	5700	5800	5510	7410	3990	5700	5639.45	0.45	0	2473	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1276	10.27	2.12	12	0.14	549.00	2663.00	17300	20221208	-67.40	5410	20231023	4.25	13900	-59.42	20230120	5410	4.25	20231023	17300	-67.40	20221208	5410	4.25	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
48	20231024	101057	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5600	-100	5	-1.75	110487280	19411	34.92	5700	5800	5590	7410	3990	5700	5691.99	0.45	0	1824	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1267	10.20	2.10	12	0.09	549.00	2663.00	17300	20221208	-67.63	5410	20231023	3.51	13900	-59.71	20230120	5410	3.51	20231023	17300	-67.63	20221208	5410	3.51	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
49	20231024	091104	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	80	2	1.40	42698310	7466	13.43	5700	5800	5700	7410	3990	5700	5719.03	0.45	0	3840	6093	5896	5653	5456	5213	5995	5555	23	1710	100	3640	10	1	22618350	1307	10.53	2.17	12	0.03	549.00	2663.00	17300	20221208	-66.59	5410	20231023	6.84	13900	-58.42	20230120	5410	6.84	20231023	17300	-66.59	20221208	5410	6.84	20231023	3.78	N	366030	100	22 억		101878	N	N	0	N	00	N
50	20231023	161048	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5700	-10	5	-0.18	306338940	53735	40.67	5410	5850	5410	7420	4000	5710	5700.92	0.38	0	16184	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1289	10.38	2.14	12	0.24	549.00	2663.00	17300	20221208	-67.05	5410	20231023	5.36	13900	-58.99	20230120	5410	5.36	20231023	17300	-67.05	20221208	5410	5.36	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
51	20231023	151054	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5710	0	3	0.00	282721210	49577	37.52	5410	5850	5410	7420	4000	5710	5702.67	0.38	0	16478	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1292	10.40	2.14	12	0.22	549.00	2663.00	17300	20221208	-66.99	5410	20231023	5.55	13900	-58.92	20230120	5410	5.55	20231023	17300	-66.99	20221208	5410	5.55	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
52	20231023	141052	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5740	30	2	0.53	238862570	41871	31.69	5410	5850	5410	7420	4000	5710	5704.73	0.38	0	16803	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1298	10.46	2.16	12	0.19	549.00	2663.00	17300	20221208	-66.82	5410	20231023	6.10	13900	-58.71	20230120	5410	6.10	20231023	17300	-66.82	20221208	5410	6.10	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
53	20231023	131059	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5770	60	2	1.05	216629990	37994	28.75	5410	5850	5410	7420	4000	5710	5701.69	0.38	0	16623	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1305	10.51	2.17	12	0.17	549.00	2663.00	17300	20221208	-66.65	5410	20231023	6.65	13900	-58.49	20230120	5410	6.65	20231023	17300	-66.65	20221208	5410	6.65	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
54	20231023	121048	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5770	60	2	1.05	204269700	35851	27.13	5410	5850	5410	7420	4000	5710	5697.74	0.38	0	17585	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1305	10.51	2.17	12	0.16	549.00	2663.00	17300	20221208	-66.65	5410	20231023	6.65	13900	-58.49	20230120	5410	6.65	20231023	17300	-66.65	20221208	5410	6.65	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
55	20231023	111046	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5840	130	2	2.28	181424790	31895	24.14	5410	5850	5410	7420	4000	5710	5688.19	0.38	0	16852	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1321	10.64	2.19	12	0.14	549.00	2663.00	17300	20221208	-66.24	5410	20231023	7.95	13900	-57.99	20230120	5410	7.95	20231023	17300	-66.24	20221208	5410	7.95	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
56	20231023	101038	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5770	60	2	1.05	117497720	20885	15.81	5410	5820	5410	7420	4000	5710	5625.92	0.38	0	6986	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1305	10.51	2.17	12	0.09	549.00	2663.00	17300	20221208	-66.65	5410	20231023	6.65	13900	-58.49	20230120	5410	6.65	20231023	17300	-66.65	20221208	5410	6.65	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
57	20231023	091059	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5770	60	2	1.05	78321870	14092	10.66	5410	5780	5410	7420	4000	5710	5557.84	0.38	0	4268	6190	5950	5800	5560	5410	5875	5485	23	1710	100	3650	10	1	22618350	1305	10.51	2.17	12	0.06	549.00	2663.00	17300	20221208	-66.65	5410	20231023	6.65	13900	-58.49	20230120	5410	6.65	20231023	17300	-66.65	20221208	5410	6.65	20231023	3.88	N	366030	100	22 억		85060	N	N	0	N	00	N
58	20231020	161042	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5710	-330	5	-5.46	745998980	129709	149.99	5950	6040	5650	7850	4230	6040	5751.82	0.37	0	2404	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1292	10.40	2.14	12	0.57	549.00	2663.00	17300	20221208	-66.99	5650	20231020	1.06	13900	-58.92	20230120	5650	1.06	20231020	17300	-66.99	20221208	5650	1.06	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
59	20231020	151041	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5730	-310	5	-5.13	716198870	124492	143.96	5950	6040	5650	7850	4230	6040	5752.97	0.37	0	2249	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1296	10.44	2.15	12	0.55	549.00	2663.00	17300	20221208	-66.88	5650	20231020	1.42	13900	-58.78	20230120	5650	1.42	20231020	17300	-66.88	20221208	5650	1.42	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
60	20231020	141053	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5780	-260	5	-4.30	646108020	112275	129.83	5950	6040	5650	7850	4230	6040	5754.69	0.37	0	4882	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1307	10.53	2.17	12	0.50	549.00	2663.00	17300	20221208	-66.59	5650	20231020	2.30	13900	-58.42	20230120	5650	2.30	20231020	17300	-66.59	20221208	5650	2.30	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
61	20231020	131024	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5760	-280	5	-4.64	585098090	101739	117.65	5950	6040	5650	7850	4230	6040	5750.97	0.37	0	3453	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1303	10.49	2.16	12	0.45	549.00	2663.00	17300	20221208	-66.71	5650	20231020	1.95	13900	-58.56	20230120	5650	1.95	20231020	17300	-66.71	20221208	5650	1.95	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
62	20231020	121035	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5770	-270	5	-4.47	542089170	94226	108.96	5950	6040	5650	7850	4230	6040	5753.07	0.37	0	2046	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1305	10.51	2.17	12	0.42	549.00	2663.00	17300	20221208	-66.65	5650	20231020	2.12	13900	-58.49	20230120	5650	2.12	20231020	17300	-66.65	20221208	5650	2.12	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
63	20231020	111045	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5720	-320	5	-5.30	337948200	58366	67.49	5950	6040	5690	7850	4230	6040	5790.16	0.37	0	-12921	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1294	10.42	2.15	12	0.26	549.00	2663.00	17300	20221208	-66.94	5690	20231020	0.53	13900	-58.85	20230120	5690	0.53	20231020	17300	-66.94	20221208	5690	0.53	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
64	20231020	101037	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5720	-320	5	-5.30	265728970	45724	52.87	5950	6040	5710	7850	4230	6040	5811.59	0.37	0	-9968	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1294	10.42	2.15	12	0.20	549.00	2663.00	17300	20221208	-66.94	5710	20231020	0.18	13900	-58.85	20230120	5710	0.18	20231020	17300	-66.94	20221208	5710	0.18	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
65	20231020	091034	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	5870	-170	5	-2.81	55812840	9458	10.94	5950	6040	5870	7850	4230	6040	5901.12	0.37	0	-509	6320	6180	6090	5950	5860	6135	5905	23	1810	100	3860	10	1	22618350	1328	10.69	2.20	12	0.04	549.00	2663.00	17300	20221208	-66.07	5870	20231020	0.00	13900	-57.77	20230120	5870	0.00	20231020	17300	-66.07	20221208	5870	0.00	20231020	3.87	N	366030	100	22 억		82775	N	N	0	N	00	N
66	20231019	161034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-250	5	-3.97	495827540	81725	229.20	6160	6230	6000	8170	4410	6290	6067.07	0.42	0	-12559	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1366	11.00	2.27	12	0.36	549.00	2663.00	17300	20221208	-65.09	5930	20231004	1.85	13900	-56.55	20230120	5930	1.85	20231004	17300	-65.09	20221208	5930	1.85	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
67	20231019	151021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-200	5	-3.18	465982840	76796	215.38	6160	6230	6000	8170	4410	6290	6067.80	0.42	0	-11698	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1377	11.09	2.29	12	0.34	549.00	2663.00	17300	20221208	-64.80	5930	20231004	2.70	13900	-56.19	20230120	5930	2.70	20231004	17300	-64.80	20221208	5930	2.70	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
68	20231019	141037	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-240	5	-3.82	432518070	71276	199.90	6160	6230	6000	8170	4410	6290	6068.21	0.42	0	-11389	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1368	11.02	2.27	12	0.32	549.00	2663.00	17300	20221208	-65.03	5930	20231004	2.02	13900	-56.47	20230120	5930	2.02	20231004	17300	-65.03	20221208	5930	2.02	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
69	20231019	131027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-250	5	-3.97	381279550	62818	176.18	6160	6230	6000	8170	4410	6290	6069.59	0.42	0	-10788	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1366	11.00	2.27	12	0.28	549.00	2663.00	17300	20221208	-65.09	5930	20231004	1.85	13900	-56.55	20230120	5930	1.85	20231004	17300	-65.09	20221208	5930	1.85	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
70	20231019	121034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-240	5	-3.82	353447020	58203	163.23	6160	6230	6000	8170	4410	6290	6072.66	0.42	0	-10305	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1368	11.02	2.27	12	0.26	549.00	2663.00	17300	20221208	-65.03	5930	20231004	2.02	13900	-56.47	20230120	5930	2.02	20231004	17300	-65.03	20221208	5930	2.02	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
71	20231019	111028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-240	5	-3.82	291451910	47919	134.39	6160	6230	6000	8170	4410	6290	6082.18	0.42	0	-7912	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1368	11.02	2.27	12	0.21	549.00	2663.00	17300	20221208	-65.03	5930	20231004	2.02	13900	-56.47	20230120	5930	2.02	20231004	17300	-65.03	20221208	5930	2.02	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
72	20231019	101023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-170	5	-2.70	157309100	25751	72.22	6160	6230	6050	8170	4410	6290	6108.85	0.42	0	-6077	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1384	11.15	2.30	12	0.11	549.00	2663.00	17300	20221208	-64.62	5930	20231004	3.20	13900	-55.97	20230120	5930	3.20	20231004	17300	-64.62	20221208	5930	3.20	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
73	20231019	091031	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-200	5	-3.18	79918470	13042	36.58	6160	6230	6050	8170	4410	6290	6127.78	0.42	0	-7531	6503	6396	6323	6216	6143	6360	6180	23	1880	100	4020	10	1	22618350	1377	11.09	2.29	12	0.06	549.00	2663.00	17300	20221208	-64.80	5930	20231004	2.70	13900	-56.19	20230120	5930	2.70	20231004	17300	-64.80	20221208	5930	2.70	20231004	3.89	N	366030	100	22 억		95335	N	N	0	N	00	N
74	20231018	161035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-90	5	-1.41	209066190	33082	78.65	6330	6430	6250	8290	4470	6380	6319.64	0.46	0	-8299	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1423	11.46	2.36	12	0.15	549.00	2663.00	17300	20221208	-63.64	5930	20231004	6.07	13900	-54.75	20230120	5930	6.07	20231004	17300	-63.64	20221208	5930	6.07	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
75	20231018	151027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-110	5	-1.72	191070310	30217	71.84	6330	6430	6250	8290	4470	6380	6323.27	0.46	0	-7733	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1418	11.42	2.35	12	0.13	549.00	2663.00	17300	20221208	-63.76	5930	20231004	5.73	13900	-54.89	20230120	5930	5.73	20231004	17300	-63.76	20221208	5930	5.73	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
76	20231018	141011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	-80	5	-1.25	139738100	22040	52.40	6330	6430	6300	8290	4470	6380	6340.20	0.46	0	-7667	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1425	11.48	2.37	12	0.10	549.00	2663.00	17300	20221208	-63.58	5930	20231004	6.24	13900	-54.68	20230120	5930	6.24	20231004	17300	-63.58	20221208	5930	6.24	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
77	20231018	131009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	-40	5	-0.63	118456270	18670	44.39	6330	6430	6300	8290	4470	6380	6344.74	0.46	0	-6731	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1434	11.55	2.38	12	0.08	549.00	2663.00	17300	20221208	-63.35	5930	20231004	6.91	13900	-54.39	20230120	5930	6.91	20231004	17300	-63.35	20221208	5930	6.91	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
78	20231018	121027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	-10	5	-0.16	89693940	14125	33.58	6330	6430	6300	8290	4470	6380	6350.01	0.46	0	-4485	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1441	11.60	2.39	12	0.06	549.00	2663.00	17300	20221208	-63.18	5930	20231004	7.42	13900	-54.17	20230120	5930	7.42	20231004	17300	-63.18	20221208	5930	7.42	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
79	20231018	111019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	-30	5	-0.47	64606460	10162	24.16	6330	6430	6310	8290	4470	6380	6357.65	0.46	0	-4300	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1436	11.57	2.38	12	0.04	549.00	2663.00	17300	20221208	-63.29	5930	20231004	7.08	13900	-54.32	20230120	5930	7.08	20231004	17300	-63.29	20221208	5930	7.08	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
80	20231018	101031	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	-50	5	-0.78	38200990	6014	14.30	6330	6430	6330	8290	4470	6380	6352.01	0.46	0	-2146	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1432	11.53	2.38	12	0.03	549.00	2663.00	17300	20221208	-63.41	5930	20231004	6.75	13900	-54.46	20230120	5930	6.75	20231004	17300	-63.41	20221208	5930	6.75	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
81	20231018	091013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	-10	5	-0.16	12334350	1947	4.63	6330	6430	6330	8290	4470	6380	6335.05	0.46	0	263	6560	6470	6380	6290	6200	6515	6335	23	1910	100	4080	10	1	22618350	1441	11.60	2.39	12	0.01	549.00	2663.00	17300	20221208	-63.18	5930	20231004	7.42	13900	-54.17	20230120	5930	7.42	20231004	17300	-63.18	20221208	5930	7.42	20231004	3.90	N	366030	100	22 억		103635	N	N	0	N	00	N
82	20231017	161016	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6380	100	2	1.59	263988880	41195	110.12	6290	6470	6290	8160	4400	6280	6408.30	0.39	0	14215	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1443	11.62	2.40	12	0.18	549.00	2663.00	17300	20221208	-63.12	5930	20231004	7.59	13900	-54.10	20230120	5930	7.59	20231004	17300	-63.12	20221208	5930	7.59	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
83	20231017	151024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	90	2	1.43	238479740	37189	99.41	6290	6470	6290	8160	4400	6280	6412.64	0.39	0	13838	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1441	11.60	2.39	12	0.16	549.00	2663.00	17300	20221208	-63.18	5930	20231004	7.42	13900	-54.17	20230120	5930	7.42	20231004	17300	-63.18	20221208	5930	7.42	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
84	20231017	141026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6390	110	2	1.75	208089250	32423	86.67	6290	6470	6290	8160	4400	6280	6417.95	0.39	0	12782	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1445	11.64	2.40	12	0.14	549.00	2663.00	17300	20221208	-63.06	5930	20231004	7.76	13900	-54.03	20230120	5930	7.76	20231004	17300	-63.06	20221208	5930	7.76	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
85	20231017	131018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6440	160	2	2.55	187744120	29249	78.19	6290	6470	6290	8160	4400	6280	6418.82	0.39	0	12891	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1457	11.73	2.42	12	0.13	549.00	2663.00	17300	20221208	-62.77	5930	20231004	8.60	13900	-53.67	20230120	5930	8.60	20231004	17300	-62.77	20221208	5930	8.60	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
86	20231017	121023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6440	160	2	2.55	168192280	26203	70.05	6290	6470	6290	8160	4400	6280	6418.82	0.39	0	11514	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1457	11.73	2.42	12	0.12	549.00	2663.00	17300	20221208	-62.77	5930	20231004	8.60	13900	-53.67	20230120	5930	8.60	20231004	17300	-62.77	20221208	5930	8.60	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
87	20231017	111013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6460	180	2	2.87	149749580	23337	62.39	6290	6470	6290	8160	4400	6280	6416.83	0.39	0	11139	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1461	11.77	2.43	12	0.10	549.00	2663.00	17300	20221208	-62.66	5930	20231004	8.94	13900	-53.53	20230120	5930	8.94	20231004	17300	-62.66	20221208	5930	8.94	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
88	20231017	101005	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6430	150	2	2.39	103596400	16167	43.22	6290	6460	6290	8160	4400	6280	6407.89	0.39	0	9418	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1454	11.71	2.41	12	0.07	549.00	2663.00	17300	20221208	-62.83	5930	20231004	8.43	13900	-53.74	20230120	5930	8.43	20231004	17300	-62.83	20221208	5930	8.43	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
89	20231017	091017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6400	120	2	1.91	21709000	3418	9.14	6290	6460	6290	8160	4400	6280	6351.38	0.39	0	1270	6466	6372	6296	6202	6126	6335	6165	23	1880	100	4010	10	1	22618350	1448	11.66	2.40	12	0.02	549.00	2663.00	17300	20221208	-63.01	5930	20231004	7.93	13900	-53.96	20230120	5930	7.93	20231004	17300	-63.01	20221208	5930	7.93	20231004	3.89	N	366030	100	22 억		88956	N	N	0	N	00	N
90	20231016	161013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	-110	5	-1.72	227604110	36315	84.23	6390	6390	6220	8300	4480	6390	6267.33	0.46	0	-15193	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1420	11.44	2.36	12	0.16	549.00	2663.00	17300	20221208	-63.70	5930	20231004	5.90	13900	-54.82	20230120	5930	5.90	20231004	17300	-63.70	20221208	5930	5.90	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
91	20231016	151014	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-100	5	-1.56	215223910	34344	79.66	6390	6390	6220	8300	4480	6390	6266.71	0.46	0	-14952	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1423	11.46	2.36	12	0.15	549.00	2663.00	17300	20221208	-63.64	5930	20231004	6.07	13900	-54.75	20230120	5930	6.07	20231004	17300	-63.64	20221208	5930	6.07	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
92	20231016	141016	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	-110	5	-1.72	207881760	33175	76.95	6390	6390	6220	8300	4480	6390	6266.22	0.46	0	-15127	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1420	11.44	2.36	12	0.15	549.00	2663.00	17300	20221208	-63.70	5930	20231004	5.90	13900	-54.82	20230120	5930	5.90	20231004	17300	-63.70	20221208	5930	5.90	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
93	20231016	131008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	-150	5	-2.35	182822600	29170	67.66	6390	6390	6220	8300	4480	6390	6267.49	0.46	0	-13333	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1411	11.37	2.34	12	0.13	549.00	2663.00	17300	20221208	-63.93	5930	20231004	5.23	13900	-55.11	20230120	5930	5.23	20231004	17300	-63.93	20221208	5930	5.23	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
94	20231016	121009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	-160	5	-2.50	153189330	24414	56.63	6390	6390	6230	8300	4480	6390	6274.65	0.46	0	-11736	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1409	11.35	2.34	12	0.11	549.00	2663.00	17300	20221208	-63.99	5930	20231004	5.06	13900	-55.18	20230120	5930	5.06	20231004	17300	-63.99	20221208	5930	5.06	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
95	20231016	111003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-120	5	-1.88	114318330	18199	42.21	6390	6390	6240	8300	4480	6390	6281.57	0.46	0	-6903	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1418	11.42	2.35	12	0.08	549.00	2663.00	17300	20221208	-63.76	5930	20231004	5.73	13900	-54.89	20230120	5930	5.73	20231004	17300	-63.76	20221208	5930	5.73	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
96	20231016	100957	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	-130	5	-2.03	88863580	14139	32.80	6390	6390	6240	8300	4480	6390	6285.00	0.46	0	-4165	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1416	11.40	2.35	12	0.06	549.00	2663.00	17300	20221208	-63.82	5930	20231004	5.56	13900	-54.96	20230120	5930	5.56	20231004	17300	-63.82	20221208	5930	5.56	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
97	20231016	091000	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-120	5	-1.88	33706190	5348	12.40	6390	6390	6240	8300	4480	6390	6302.58	0.46	0	-2096	6683	6536	6423	6276	6163	6480	6220	23	1910	100	4080	10	1	22618350	1418	11.42	2.35	12	0.02	549.00	2663.00	17300	20221208	-63.76	5930	20231004	5.73	13900	-54.89	20230120	5930	5.73	20231004	17300	-63.76	20221208	5930	5.73	20231004	3.91	N	366030	100	22 억		104150	N	N	0	N	00	N
98	20231012	161032	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6520	120	2	1.88	385319990	59350	114.57	6380	6560	6360	8320	4480	6400	6492.32	0.40	0	19510	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1475	11.88	2.45	12	0.26	549.00	2663.00	17300	20221208	-62.31	5930	20231004	9.95	13900	-53.09	20230120	5930	9.95	20231004	17300	-62.31	20221208	5930	9.95	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
99	20231012	151006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6500	100	2	1.56	356956710	54988	106.15	6380	6560	6360	8320	4480	6400	6491.54	0.40	0	19135	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1470	11.84	2.44	12	0.24	549.00	2663.00	17300	20221208	-62.43	5930	20231004	9.61	13900	-53.24	20230120	5930	9.61	20231004	17300	-62.43	20221208	5930	9.61	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
100	20231012	141009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6500	100	2	1.56	298003530	45909	88.62	6380	6560	6360	8320	4480	6400	6491.18	0.40	0	15376	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1470	11.84	2.44	12	0.20	549.00	2663.00	17300	20221208	-62.43	5930	20231004	9.61	13900	-53.24	20230120	5930	9.61	20231004	17300	-62.43	20221208	5930	9.61	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
101	20231012	131009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6530	130	2	2.03	263302360	40571	78.32	6380	6560	6360	8320	4480	6400	6489.92	0.40	0	13808	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1477	11.89	2.45	12	0.18	549.00	2663.00	17300	20221208	-62.25	5930	20231004	10.12	13900	-53.02	20230120	5930	10.12	20231004	17300	-62.25	20221208	5930	10.12	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
102	20231012	121020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6520	120	2	1.88	206823540	31927	61.63	6380	6540	6360	8320	4480	6400	6478.01	0.40	0	11439	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1475	11.88	2.45	12	0.14	549.00	2663.00	17300	20221208	-62.31	5930	20231004	9.95	13900	-53.09	20230120	5930	9.95	20231004	17300	-62.31	20221208	5930	9.95	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
103	20231012	111018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6530	130	2	2.03	163023500	25204	48.65	6380	6530	6360	8320	4480	6400	6468.16	0.40	0	10061	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1477	11.89	2.45	12	0.11	549.00	2663.00	17300	20221208	-62.25	5930	20231004	10.12	13900	-53.02	20230120	5930	10.12	20231004	17300	-62.25	20221208	5930	10.12	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
104	20231012	101010	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	70	2	1.09	82844690	12844	24.79	6380	6510	6360	8320	4480	6400	6450.07	0.40	0	3921	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1463	11.79	2.43	12	0.06	549.00	2663.00	17300	20221208	-62.60	5930	20231004	9.11	13900	-53.45	20230120	5930	9.11	20231004	17300	-62.60	20221208	5930	9.11	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
105	20231012	091017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6460	60	2	0.94	15407610	2396	4.63	6380	6500	6380	8320	4480	6400	6430.56	0.40	0	-192	6533	6466	6343	6276	6153	6500	6310	23	1920	100	4090	10	1	22618350	1461	11.77	2.43	12	0.01	549.00	2663.00	17300	20221208	-62.66	5930	20231004	8.94	13900	-53.53	20230120	5930	8.94	20231004	17300	-62.66	20221208	5930	8.94	20231004	3.95	N	366030	100	22 억		89895	N	N	0	N	00	N
106	20231011	161006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6400	200	2	3.23	321954900	50794	58.86	6220	6410	6220	8060	4340	6200	6338.35	0.32	0	15696	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1448	11.66	2.40	12	0.22	549.00	2663.00	17300	20221208	-63.01	5930	20231004	7.93	13900	-53.96	20230120	5930	7.93	20231004	17300	-63.01	20221208	5930	7.93	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
107	20231011	151012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	150	2	2.42	296728170	46840	54.27	6220	6410	6220	8060	4340	6200	6334.93	0.32	0	15662	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1436	11.57	2.38	12	0.21	549.00	2663.00	17300	20221208	-63.29	5930	20231004	7.08	13900	-54.32	20230120	5930	7.08	20231004	17300	-63.29	20221208	5930	7.08	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
108	20231011	141014	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6360	160	2	2.58	241360170	38110	44.16	6220	6410	6220	8060	4340	6200	6333.25	0.32	0	11326	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1439	11.58	2.39	12	0.17	549.00	2663.00	17300	20221208	-63.24	5930	20231004	7.25	13900	-54.24	20230120	5930	7.25	20231004	17300	-63.24	20221208	5930	7.25	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
109	20231011	131002	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6390	190	2	3.06	200904460	31736	36.77	6220	6410	6220	8060	4340	6200	6330.49	0.32	0	10789	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1445	11.64	2.40	12	0.14	549.00	2663.00	17300	20221208	-63.06	5930	20231004	7.76	13900	-54.03	20230120	5930	7.76	20231004	17300	-63.06	20221208	5930	7.76	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
110	20231011	121021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6380	180	2	2.90	164570780	26037	30.17	6220	6400	6220	8060	4340	6200	6320.65	0.32	0	7537	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1443	11.62	2.40	12	0.12	549.00	2663.00	17300	20221208	-63.12	5930	20231004	7.59	13900	-54.10	20230120	5930	7.59	20231004	17300	-63.12	20221208	5930	7.59	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
111	20231011	111015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	110	2	1.77	105211320	16683	19.33	6220	6380	6220	8060	4340	6200	6306.50	0.32	0	5422	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1427	11.49	2.37	12	0.07	549.00	2663.00	17300	20221208	-63.53	5930	20231004	6.41	13900	-54.60	20230120	5930	6.41	20231004	17300	-63.53	20221208	5930	6.41	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
112	20231011	101008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	150	2	2.42	81249640	12892	14.94	6220	6380	6220	8060	4340	6200	6302.33	0.32	0	5034	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1436	11.57	2.38	12	0.06	549.00	2663.00	17300	20221208	-63.29	5930	20231004	7.08	13900	-54.32	20230120	5930	7.08	20231004	17300	-63.29	20221208	5930	7.08	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
113	20231011	091011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	110	2	1.77	31435600	5027	5.82	6220	6320	6220	8060	4340	6200	6253.35	0.32	0	1455	6686	6442	6276	6032	5866	6360	5950	23	1860	100	3960	10	1	22618350	1427	11.49	2.37	12	0.02	549.00	2663.00	17300	20221208	-63.53	5930	20231004	6.41	13900	-54.60	20230120	5930	6.41	20231004	17300	-63.53	20221208	5930	6.41	20231004	4.00	N	366030	100	22 억		73507	N	N	0	N	00	N
114	20231010	161615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-240	5	-3.73	535022580	84649	49.83	6380	6520	6110	8370	4510	6440	6321.03	0.37	0	-9977	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1402	11.29	2.33	12	0.37	549.00	2663.00	17300	20221208	-64.16	5930	20231004	4.55	13900	-55.40	20230120	5930	4.55	20231004	17300	-64.16	20221208	5930	4.55	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
115	20231010	150957	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	-230	5	-3.57	494971610	78191	46.02	6380	6520	6110	8370	4510	6440	6330.29	0.37	0	-8562	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1405	11.31	2.33	12	0.35	549.00	2663.00	17300	20221208	-64.10	5930	20231004	4.72	13900	-55.32	20230120	5930	4.72	20231004	17300	-64.10	20221208	5930	4.72	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
116	20231010	141004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	-190	5	-2.95	356573210	55850	32.87	6380	6520	6250	8370	4510	6440	6384.48	0.37	0	-5280	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1414	11.38	2.35	12	0.25	549.00	2663.00	17300	20221208	-63.87	5930	20231004	5.40	13900	-55.04	20230120	5930	5.40	20231004	17300	-63.87	20221208	5930	5.40	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
117	20231010	130958	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	-140	5	-2.17	310688370	48540	28.57	6380	6520	6290	8370	4510	6440	6400.67	0.37	0	-3732	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1425	11.48	2.37	12	0.21	549.00	2663.00	17300	20221208	-63.58	5930	20231004	6.24	13900	-54.68	20230120	5930	6.24	20231004	17300	-63.58	20221208	5930	6.24	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
118	20231010	120954	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6430	-10	5	-0.16	224783520	35003	20.60	6380	6520	6320	8370	4510	6440	6421.84	0.37	0	2121	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1454	11.71	2.41	12	0.15	549.00	2663.00	17300	20221208	-62.83	5930	20231004	8.43	13900	-53.74	20230120	5930	8.43	20231004	17300	-62.83	20221208	5930	8.43	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
119	20231010	110936	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	30	2	0.47	189306410	29492	17.36	6380	6520	6320	8370	4510	6440	6418.91	0.37	0	1916	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1463	11.79	2.43	12	0.13	549.00	2663.00	17300	20221208	-62.60	5930	20231004	9.11	13900	-53.45	20230120	5930	9.11	20231004	17300	-62.60	20221208	5930	9.11	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
120	20231010	100947	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6420	-20	5	-0.31	144139470	22477	13.23	6380	6520	6320	8370	4510	6440	6412.75	0.37	0	1140	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1452	11.69	2.41	12	0.10	549.00	2663.00	17300	20221208	-62.89	5930	20231004	8.26	13900	-53.81	20230120	5930	8.26	20231004	17300	-62.89	20221208	5930	8.26	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
121	20231010	090941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6390	-50	5	-0.78	54149730	8518	5.01	6380	6430	6320	8370	4510	6440	6357.09	0.37	0	-843	6833	6636	6403	6206	5973	6735	6305	23	1930	100	4120	10	1	22618350	1445	11.64	2.40	12	0.04	549.00	2663.00	17300	20221208	-63.06	5930	20231004	7.76	13900	-54.03	20230120	5930	7.76	20231004	17300	-63.06	20221208	5930	7.76	20231004	4.06	N	366030	100	22 억		83485	N	N	0	N	00	N
122	20231006	160949	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6440	150	2	2.38	1089337400	169118	13.50	6170	6600	6170	8170	4410	6290	6441.40	0.20	0	37286	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1457	11.73	2.42	12	0.75	549.00	2663.00	17300	20221208	-62.77	5930	20231004	8.60	13900	-53.67	20230120	5930	8.60	20231004	17300	-62.77	20221208	5930	8.60	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
123	20231006	150934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6450	160	2	2.54	1028634760	159693	12.75	6170	6600	6170	8170	4410	6290	6441.44	0.20	0	34671	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1459	11.75	2.42	12	0.71	549.00	2663.00	17300	20221208	-62.72	5930	20231004	8.77	13900	-53.60	20230120	5930	8.77	20231004	17300	-62.72	20221208	5930	8.77	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
124	20231006	140938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	180	2	2.86	959662180	148993	11.90	6170	6600	6170	8170	4410	6290	6441.11	0.20	0	30364	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1463	11.79	2.43	12	0.66	549.00	2663.00	17300	20221208	-62.60	5930	20231004	9.11	13900	-53.45	20230120	5930	9.11	20231004	17300	-62.60	20221208	5930	9.11	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
125	20231006	130926	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6510	220	2	3.50	919092730	142724	11.39	6170	6600	6170	8170	4410	6290	6439.78	0.20	0	29934	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1472	11.86	2.44	12	0.63	549.00	2663.00	17300	20221208	-62.37	5930	20231004	9.78	13900	-53.17	20230120	5930	9.78	20231004	17300	-62.37	20221208	5930	9.78	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
126	20231006	120924	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6460	170	2	2.70	874243360	135807	10.84	6170	6600	6170	8170	4410	6290	6437.53	0.20	0	29426	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1461	11.77	2.43	12	0.60	549.00	2663.00	17300	20221208	-62.66	5930	20231004	8.94	13900	-53.53	20230120	5930	8.94	20231004	17300	-62.66	20221208	5930	8.94	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
127	20231006	110916	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	180	2	2.86	827282450	128521	10.26	6170	6600	6170	8170	4410	6290	6437.08	0.20	0	27672	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1463	11.79	2.43	12	0.57	549.00	2663.00	17300	20221208	-62.60	5930	20231004	9.11	13900	-53.45	20230120	5930	9.11	20231004	17300	-62.60	20221208	5930	9.11	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
128	20231006	100924	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6500	210	2	3.34	699148890	108680	8.68	6170	6600	6170	8170	4410	6290	6433.26	0.20	0	24741	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1470	11.84	2.44	12	0.48	549.00	2663.00	17300	20221208	-62.43	5930	20231004	9.61	13900	-53.24	20230120	5930	9.61	20231004	17300	-62.43	20221208	5930	9.61	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N
129	20231006	090916	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6500	210	2	3.34	240090770	38153	3.05	6170	6500	6170	8170	4410	6290	6292.85	0.20	0	7218	7756	7022	6576	5842	5396	7390	6210	23	1880	100	4020	10	1	22618350	1470	11.84	2.44	12	0.17	549.00	2663.00	17300	20221208	-62.43	5930	20231004	9.61	13900	-53.24	20230120	5930	9.61	20231004	17300	-62.43	20221208	5930	9.61	20231004	4.13	N	366030	100	22 억		44652	N	N	0	N	00	N