KissMeData/011080/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	884	-9	5	-1.01	71108652	80083	119.96	893	893	882	1160	626	893	887.99	1.21	221	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	225	-22.10	0.78	12	0.31	-40.00	1140.00	2565	20221130	-65.54	882	20231130	0.23	1493	-40.79	20230420	882	0.23	20231130	2565	-65.54	20221130	882	0.23	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
3	20231130	150301	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	888	-5	5	-0.56	67913063	76469	114.55	893	893	882	1160	626	893	888.11	1.21	170	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	226	-22.20	0.78	12	0.30	-40.00	1140.00	2565	20221130	-65.38	882	20231130	0.68	1493	-40.52	20230420	882	0.68	20231130	2565	-65.38	20221130	882	0.68	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
4	20231130	140300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	889	-4	5	-0.45	61481891	69182	103.63	893	893	882	1160	626	893	888.70	1.21	170	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	227	-22.23	0.78	12	0.27	-40.00	1140.00	2565	20221130	-65.34	882	20231130	0.79	1493	-40.46	20230420	882	0.79	20231130	2565	-65.34	20221130	882	0.79	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
5	20231130	130259	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	883	-10	5	-1.12	54633401	61431	92.02	893	893	882	1160	626	893	889.35	1.21	-9	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	225	-22.07	0.77	12	0.24	-40.00	1140.00	2565	20221130	-65.58	882	20231130	0.11	1493	-40.86	20230420	882	0.11	20231130	2565	-65.58	20221130	882	0.11	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
6	20231130	120304	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	892	-1	5	-0.11	46686875	52476	78.61	893	893	882	1160	626	893	889.68	1.21	-9	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	227	-22.30	0.78	12	0.21	-40.00	1140.00	2565	20221130	-65.22	882	20231130	1.13	1493	-40.25	20230420	882	1.13	20231130	2565	-65.22	20221130	882	1.13	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
7	20231130	110301	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	885	-8	5	-0.90	44197627	49684	74.43	893	893	882	1160	626	893	889.57	1.21	-9	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	226	-22.12	0.78	12	0.19	-40.00	1140.00	2565	20221130	-65.50	882	20231130	0.34	1493	-40.72	20230420	882	0.34	20231130	2565	-65.50	20221130	882	0.34	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
8	20231130	100258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	883	-10	5	-1.12	34497281	38760	58.06	893	893	882	1160	626	893	890.02	1.21	-406	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	225	-22.07	0.77	12	0.15	-40.00	1140.00	2565	20221130	-65.58	882	20231130	0.11	1493	-40.86	20230420	882	0.11	20231130	2565	-65.58	20221130	882	0.11	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
9	20231130	090300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	882	-11	5	-1.23	16368749	18360	27.50	893	893	882	1160	626	893	891.54	1.21	-156	916	904	897	885	878	902	883	128	267	500	530	1	1	25503363	225	-22.05	0.77	12	0.07	-40.00	1140.00	2565	20221130	-65.61	882	20231130	0.00	1493	-40.92	20230420	882	0.00	20231130	2565	-65.61	20221130	882	0.00	20231130	0.00	N	011080	500	127 억	309800	N	N	N	N
10	20231129	160259	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	893	0	3	0.00	59679232	66757	65.49	893	909	890	1160	626	893	893.98	1.24	-5633	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	228	-22.32	0.78	12	0.26	-40.00	1140.00	2570	20221125	-65.25	890	20231129	0.34	1493	-40.19	20230420	890	0.34	20231129	2565	-65.19	20221130	890	0.34	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
11	20231129	150300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	892	-1	5	-0.11	57875776	64737	63.51	893	909	890	1160	626	893	894.01	1.24	-5420	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	227	-22.30	0.78	12	0.25	-40.00	1140.00	2570	20221125	-65.29	890	20231129	0.22	1493	-40.25	20230420	890	0.22	20231129	2565	-65.22	20221130	890	0.22	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
12	20231129	140300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	890	-3	5	-0.34	54528427	60983	59.83	893	909	890	1160	626	893	894.16	1.24	-2772	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	227	-22.25	0.78	12	0.24	-40.00	1140.00	2570	20221125	-65.37	890	20231129	0.00	1493	-40.39	20230420	890	0.00	20231129	2565	-65.30	20221130	890	0.00	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
13	20231129	130302	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	896	3	2	0.34	51371983	57439	56.35	893	909	890	1160	626	893	894.37	1.24	-2011	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	229	-22.40	0.79	12	0.23	-40.00	1140.00	2570	20221125	-65.14	890	20231129	0.67	1493	-39.99	20230420	890	0.67	20231129	2565	-65.07	20221130	890	0.67	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
14	20231129	120301	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	897	4	2	0.45	45413232	50756	49.80	893	909	890	1160	626	893	894.74	1.24	-1882	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	229	-22.43	0.79	12	0.20	-40.00	1140.00	2570	20221125	-65.10	890	20231129	0.79	1493	-39.92	20230420	890	0.79	20231129	2565	-65.03	20221130	890	0.79	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
15	20231129	110259	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	893	0	3	0.00	41270717	46116	45.24	893	909	890	1160	626	893	894.93	1.24	-1857	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	228	-22.32	0.78	12	0.18	-40.00	1140.00	2570	20221125	-65.25	890	20231129	0.34	1493	-40.19	20230420	890	0.34	20231129	2565	-65.19	20221130	890	0.34	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
16	20231129	100258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	892	-1	5	-0.11	29453986	32950	32.33	893	909	890	1160	626	893	893.90	1.24	-1796	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	227	-22.30	0.78	12	0.13	-40.00	1140.00	2570	20221125	-65.29	890	20231129	0.22	1493	-40.25	20230420	890	0.22	20231129	2565	-65.22	20221130	890	0.22	20231129	0.00	N	011080	500	127 억	315483	N	N	N	N
17	20231129	090258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	13	2	1.46	16399754	18328	17.98	893	909	893	1160	626	893	894.79	1.24	-497	925	908	899	882	873	904	878	128	267	500	530	1	1	25503363	231	-22.65	0.79	12	0.07	-40.00	1140.00	2570	20221125	-64.75	890	20231128	1.80	1493	-39.32	20230420	890	1.80	20231128	2565	-64.68	20221130	890	1.80	20231128	0.00	N	011080	500	127 억	315483	N	N	N	N
18	20231128	160300	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	893	-23	5	-2.51	90946766	100926	224.09	916	916	890	1190	642	916	901.12	1.26	-6812	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	228	-22.32	0.78	12	0.40	-40.00	1140.00	2570	20221125	-65.25	890	20231128	0.34	1493	-40.19	20230420	890	0.34	20231128	2565	-65.19	20221130	890	0.34	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
19	20231128	150244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	898	-18	5	-1.97	81854104	90774	201.55	916	916	890	1190	642	916	901.74	1.26	-4942	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	229	-22.45	0.79	12	0.36	-40.00	1140.00	2570	20221125	-65.06	890	20231128	0.90	1493	-39.85	20230420	890	0.90	20231128	2565	-64.99	20221130	890	0.90	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
20	20231128	140257	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	901	-15	5	-1.64	60278473	66743	148.19	916	916	890	1190	642	916	903.14	1.26	-3670	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	230	-22.52	0.79	12	0.26	-40.00	1140.00	2570	20221125	-64.94	890	20231128	1.24	1493	-39.65	20230420	890	1.24	20231128	2565	-64.87	20221130	890	1.24	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
21	20231128	130258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	900	-16	5	-1.75	56266337	62287	138.30	916	916	890	1190	642	916	903.34	1.26	-3029	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	230	-22.50	0.79	12	0.24	-40.00	1140.00	2570	20221125	-64.98	890	20231128	1.12	1493	-39.72	20230420	890	1.12	20231128	2565	-64.91	20221130	890	1.12	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
22	20231128	120258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	902	-14	5	-1.53	53191499	58872	130.72	916	916	890	1190	642	916	903.51	1.26	-2680	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	230	-22.55	0.79	12	0.23	-40.00	1140.00	2570	20221125	-64.90	890	20231128	1.35	1493	-39.58	20230420	890	1.35	20231128	2565	-64.83	20221130	890	1.35	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
23	20231128	110258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	905	-11	5	-1.20	45660201	50512	112.15	916	916	890	1190	642	916	903.95	1.26	-2491	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	231	-22.62	0.79	12	0.20	-40.00	1140.00	2570	20221125	-64.79	890	20231128	1.69	1493	-39.38	20230420	890	1.69	20231128	2565	-64.72	20221130	890	1.69	20231128	0.00	N	011080	500	127 억	322345	N	N	N	N
24	20231128	100258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-1	5	-0.11	14285978	15689	34.84	916	916	907	1190	642	916	910.57	1.26	-929	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	233	-22.88	0.80	12	0.06	-40.00	1140.00	2570	20221125	-64.40	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2565	-64.33	20221130	891	2.69	20231024	0.00	N	011080	500	127 억	322345	N	N	N	N
25	20231128	090256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	0	3	0.00	1602945	1750	3.89	916	916	915	1190	642	916	915.97	1.26	-299	928	921	914	907	900	925	911	128	274	500	540	1	1	25503363	234	-22.90	0.80	12	0.01	-40.00	1140.00	2570	20221125	-64.36	891	20231024	2.81	1493	-38.65	20230420	891	2.81	20231024	2565	-64.29	20221130	891	2.81	20231024	0.00	N	011080	500	127 억	322345	N	N	N	N
26	20231127	160259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	4	2	0.44	41079686	45014	66.90	912	921	907	1185	639	912	912.60	1.29	-5444	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	234	-22.90	0.80	12	0.18	-40.00	1140.00	2570	20221125	-64.36	891	20231024	2.81	1493	-38.65	20230420	891	2.81	20231024	2565	-64.29	20221130	891	2.81	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
27	20231127	150257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	3	2	0.33	39348798	43115	64.08	912	921	907	1185	639	912	912.65	1.29	-5493	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	233	-22.88	0.80	12	0.17	-40.00	1140.00	2570	20221125	-64.40	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2565	-64.33	20221130	891	2.69	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
28	20231127	140259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	917	5	2	0.55	35341167	38719	57.55	912	921	907	1185	639	912	912.76	1.29	-5480	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	234	-22.93	0.80	12	0.15	-40.00	1140.00	2570	20221125	-64.32	891	20231024	2.92	1493	-38.58	20230420	891	2.92	20231024	2565	-64.25	20221130	891	2.92	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
29	20231127	130258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	7	2	0.77	35175207	38538	57.28	912	921	907	1185	639	912	912.74	1.29	-5352	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	234	-22.98	0.81	12	0.15	-40.00	1140.00	2570	20221125	-64.24	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2565	-64.17	20221130	891	3.14	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
30	20231127	120258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	913	1	2	0.11	20589270	22602	33.59	912	913	907	1185	639	912	910.95	1.29	-188	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	233	-22.82	0.80	12	0.09	-40.00	1140.00	2570	20221125	-64.47	891	20231024	2.47	1493	-38.85	20230420	891	2.47	20231024	2565	-64.41	20221130	891	2.47	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
31	20231127	110254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	0	3	0.00	16822823	18469	27.45	912	912	907	1185	639	912	910.87	1.29	-1598	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	233	-22.80	0.80	12	0.07	-40.00	1140.00	2570	20221125	-64.51	891	20231024	2.36	1493	-38.91	20230420	891	2.36	20231024	2565	-64.44	20221130	891	2.36	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
32	20231127	100254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	911	-1	5	-0.11	10900369	11968	17.79	912	912	907	1185	639	912	910.79	1.29	-1277	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	232	-22.77	0.80	12	0.05	-40.00	1140.00	2570	20221125	-64.55	891	20231024	2.24	1493	-38.98	20230420	891	2.24	20231024	2565	-64.48	20221130	891	2.24	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
33	20231127	090254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	0	3	0.00	5741040	6295	9.36	912	912	912	1185	639	912	912.00	1.29	0	930	920	915	905	900	918	903	128	273	500	540	1	1	25503363	233	-22.80	0.80	12	0.02	-40.00	1140.00	2570	20221125	-64.51	891	20231024	2.36	1493	-38.91	20230420	891	2.36	20231024	2565	-64.44	20221130	891	2.36	20231024	0.00	N	011080	500	127 억	328936	N	N	N	N
34	20231124	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	-7	5	-0.76	61619332	67284	154.46	919	925	910	1194	644	919	915.81	1.30	-2469	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	233	-22.80	0.80	12	0.26	-40.00	1140.00	2600	20221122	-64.92	891	20231024	2.36	1493	-38.91	20230420	891	2.36	20231024	2570	-64.51	20221125	891	2.36	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
35	20231124	150257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	-1	5	-0.11	60453134	66009	151.53	919	925	910	1194	644	919	915.83	1.30	-2244	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	234	-22.95	0.81	12	0.26	-40.00	1140.00	2600	20221122	-64.69	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2570	-64.28	20221125	891	3.03	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
36	20231124	140256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	1	2	0.11	55657626	60762	139.48	919	925	910	1194	644	919	915.99	1.30	-1852	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	235	-23.00	0.81	12	0.24	-40.00	1140.00	2600	20221122	-64.62	891	20231024	3.25	1493	-38.38	20230420	891	3.25	20231024	2570	-64.20	20221125	891	3.25	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
37	20231124	130255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	924	5	2	0.54	54020626	58981	135.40	919	925	910	1194	644	919	915.90	1.30	-1596	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	236	-23.10	0.81	12	0.23	-40.00	1140.00	2600	20221122	-64.46	891	20231024	3.70	1493	-38.11	20230420	891	3.70	20231024	2570	-64.05	20221125	891	3.70	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
38	20231124	120258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	-1	5	-0.11	50844172	55530	127.47	919	921	910	1194	644	919	915.62	1.30	-1596	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	234	-22.95	0.81	12	0.22	-40.00	1140.00	2600	20221122	-64.69	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2570	-64.28	20221125	891	3.03	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
39	20231124	110256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	917	-2	5	-0.22	40897176	44690	102.59	919	920	910	1194	644	919	915.13	1.30	-1092	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	234	-22.93	0.80	12	0.18	-40.00	1140.00	2600	20221122	-64.73	891	20231024	2.92	1493	-38.58	20230420	891	2.92	20231024	2570	-64.32	20221125	891	2.92	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
40	20231124	100253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	-9	5	-0.98	34489687	37672	86.48	919	920	910	1194	644	919	915.53	1.30	-1124	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	232	-22.75	0.80	12	0.15	-40.00	1140.00	2600	20221122	-65.00	891	20231024	2.13	1493	-39.05	20230420	891	2.13	20231024	2570	-64.59	20221125	891	2.13	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
41	20231124	090255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	0	3	0.00	4121715	4485	10.30	919	919	919	1194	644	919	919.00	1.30	-664	929	924	921	916	913	923	915	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.02	-40.00	1140.00	2600	20221122	-64.65	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2570	-64.24	20221125	891	3.14	20231024	0.00	N	011080	500	127 억	331125	N	N	N	N
42	20231123	160252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	0	3	0.00	39444853	42862	75.47	919	926	918	1194	644	919	920.28	1.29	2584	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.17	-40.00	1140.00	2740	20221121	-66.46	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2570	-64.24	20221125	891	3.14	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
43	20231123	150300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	0	3	0.00	37181728	40402	71.14	919	926	918	1194	644	919	920.29	1.29	1468	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.16	-40.00	1140.00	2740	20221121	-66.46	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2570	-64.24	20221125	891	3.14	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
44	20231123	140256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	923	4	2	0.44	33628372	36537	64.33	919	926	918	1194	644	919	920.39	1.29	1653	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	235	-23.07	0.81	12	0.14	-40.00	1140.00	2740	20221121	-66.31	891	20231024	3.59	1493	-38.18	20230420	891	3.59	20231024	2570	-64.09	20221125	891	3.59	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
45	20231123	130258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	1	2	0.11	29413596	31964	56.28	919	926	918	1194	644	919	920.21	1.29	1653	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	235	-23.00	0.81	12	0.13	-40.00	1140.00	2740	20221121	-66.42	891	20231024	3.25	1493	-38.38	20230420	891	3.25	20231024	2570	-64.20	20221125	891	3.25	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
46	20231123	120254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	924	5	2	0.54	27715385	30119	53.03	919	926	918	1194	644	919	920.20	1.29	1251	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	236	-23.10	0.81	12	0.12	-40.00	1140.00	2740	20221121	-66.28	891	20231024	3.70	1493	-38.11	20230420	891	3.70	20231024	2570	-64.05	20221125	891	3.70	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
47	20231123	110258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	921	2	2	0.22	23271666	25306	44.56	919	925	918	1194	644	919	919.61	1.29	416	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	235	-23.02	0.81	12	0.10	-40.00	1140.00	2740	20221121	-66.39	891	20231024	3.37	1493	-38.31	20230420	891	3.37	20231024	2570	-64.16	20221125	891	3.37	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
48	20231123	100255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	-1	5	-0.11	12481851	13582	23.91	919	925	918	1194	644	919	919.00	1.29	318	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	234	-22.95	0.81	12	0.05	-40.00	1140.00	2740	20221121	-66.50	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2570	-64.28	20221125	891	3.03	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
49	20231123	090253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	0	3	0.00	3593290	3910	6.88	919	919	919	1194	644	919	919.00	1.29	-503	933	926	920	913	907	929	916	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.02	-40.00	1140.00	2740	20221121	-66.46	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2570	-64.24	20221125	891	3.14	20231024	0.00	N	011080	500	127 억	329465	N	N	N	N
50	20231122	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	1	2	0.11	52205710	56794	68.06	918	927	914	1193	643	918	919.21	1.30	-89	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.22	-40.00	1140.00	2760	20221118	-66.70	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2600	-64.65	20221122	891	3.14	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
51	20231122	150252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	1	2	0.11	50111309	54515	65.33	918	927	914	1193	643	918	919.22	1.30	-138	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.21	-40.00	1140.00	2760	20221118	-66.70	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2600	-64.65	20221122	891	3.14	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
52	20231122	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	1	2	0.11	42791582	46547	55.78	918	927	914	1193	643	918	919.32	1.30	-394	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.18	-40.00	1140.00	2760	20221118	-66.70	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2600	-64.65	20221122	891	3.14	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
53	20231122	130259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	2	2	0.22	37774555	41091	49.24	918	927	914	1193	643	918	919.29	1.30	-1482	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	235	-23.00	0.81	12	0.16	-40.00	1140.00	2760	20221118	-66.67	891	20231024	3.25	1493	-38.38	20230420	891	3.25	20231024	2600	-64.62	20221122	891	3.25	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
54	20231122	120259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-3	5	-0.33	33727954	36680	43.95	918	927	914	1193	643	918	919.52	1.30	-1610	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	233	-22.88	0.80	12	0.14	-40.00	1140.00	2760	20221118	-66.85	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2600	-64.81	20221122	891	2.69	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
55	20231122	110305	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	917	-1	5	-0.11	29472921	32050	38.41	918	927	914	1193	643	918	919.60	1.30	-1608	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	234	-22.93	0.80	12	0.13	-40.00	1140.00	2760	20221118	-66.78	891	20231024	2.92	1493	-38.58	20230420	891	2.92	20231024	2600	-64.73	20221122	891	2.92	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
56	20231122	100300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	924	6	2	0.65	28765077	31280	37.48	918	927	914	1193	643	918	919.60	1.30	-1944	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	236	-23.10	0.81	12	0.12	-40.00	1140.00	2760	20221118	-66.52	891	20231024	3.70	1493	-38.11	20230420	891	3.70	20231024	2600	-64.46	20221122	891	3.70	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
57	20231122	090249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	-4	5	-0.44	10790945	11761	14.09	918	918	914	1193	643	918	917.52	1.30	-1967	933	925	915	907	897	929	911	128	275	500	550	1	1	25503363	233	-22.85	0.80	12	0.05	-40.00	1140.00	2760	20221118	-66.88	891	20231024	2.58	1493	-38.78	20230420	891	2.58	20231024	2600	-64.85	20221122	891	2.58	20231024	0.00	N	011080	500	127 억	330691	N	N	N	N
58	20231121	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	3	2	0.33	74991314	81945	99.92	915	923	905	1189	641	915	915.14	1.26	8400	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	234	-22.95	0.81	12	0.32	-40.00	1140.00	2760	20221118	-66.74	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2740	-66.50	20221121	891	3.03	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
59	20231121	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	4	2	0.44	73146205	79937	97.47	915	923	905	1189	641	915	915.05	1.26	7151	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	234	-22.98	0.81	12	0.31	-40.00	1140.00	2760	20221118	-66.70	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2740	-66.46	20221121	891	3.14	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
60	20231121	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	5	2	0.55	72845495	79610	97.07	915	923	905	1189	641	915	915.03	1.26	7130	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	235	-23.00	0.81	12	0.31	-40.00	1140.00	2760	20221118	-66.67	891	20231024	3.25	1493	-38.38	20230420	891	3.25	20231024	2740	-66.42	20221121	891	3.25	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
61	20231121	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	3	2	0.33	69822860	76317	93.06	915	923	905	1189	641	915	914.91	1.26	6769	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	234	-22.95	0.81	12	0.30	-40.00	1140.00	2760	20221118	-66.74	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2740	-66.50	20221121	891	3.03	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
62	20231121	120248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	921	6	2	0.66	66114129	72288	88.15	915	923	905	1189	641	915	914.59	1.26	5232	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	235	-23.02	0.81	12	0.28	-40.00	1140.00	2760	20221118	-66.63	891	20231024	3.37	1493	-38.31	20230420	891	3.37	20231024	2740	-66.39	20221121	891	3.37	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
63	20231121	110246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	3	2	0.33	61049625	66784	81.43	915	922	905	1189	641	915	914.14	1.26	4296	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	234	-22.95	0.81	12	0.26	-40.00	1140.00	2760	20221118	-66.74	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2740	-66.50	20221121	891	3.03	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
64	20231121	100243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	0	3	0.00	45739932	50063	61.04	915	922	905	1189	641	915	913.65	1.26	-54	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	233	-22.88	0.80	12	0.20	-40.00	1140.00	2760	20221118	-66.85	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2740	-66.61	20221121	891	2.69	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
65	20231121	090244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	921	6	2	0.66	14101921	15410	18.79	915	922	915	1189	641	915	915.11	1.26	-1889	929	921	912	904	895	923	906	128	274	500	540	1	1	25503363	235	-23.02	0.81	12	0.06	-40.00	1140.00	2760	20221118	-66.63	891	20231024	3.37	1493	-38.31	20230420	891	3.37	20231024	2740	-66.39	20221121	891	3.37	20231024	0.00	N	011080	500	127 억	322340	N	N	N	N
66	20231120	160245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-3	5	-0.33	74905663	81998	59.22	915	920	903	1193	643	918	913.51	1.24	6132	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	233	-22.88	0.80	12	0.32	-40.00	1140.00	3000	20221116	-69.50	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2740	-66.61	20221121	891	2.69	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
67	20231120	150247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	-6	5	-0.65	46535194	51041	36.86	915	916	903	1193	643	918	911.72	1.24	5920	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	233	-22.80	0.80	12	0.20	-40.00	1140.00	3000	20221116	-69.60	891	20231024	2.36	1493	-38.91	20230420	891	2.36	20231024	2740	-66.72	20221121	891	2.36	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
68	20231120	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	911	-7	5	-0.76	36949474	40511	29.26	915	916	910	1193	643	918	912.08	1.24	5982	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	232	-22.77	0.80	12	0.16	-40.00	1140.00	3000	20221116	-69.63	891	20231024	2.24	1493	-38.98	20230420	891	2.24	20231024	2740	-66.75	20221121	891	2.24	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
69	20231120	130245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-3	5	-0.33	32426832	35555	25.68	915	916	910	1193	643	918	912.02	1.24	5660	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	233	-22.88	0.80	12	0.14	-40.00	1140.00	3000	20221116	-69.50	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2740	-66.61	20221121	891	2.69	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
70	20231120	120244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-3	5	-0.33	30037943	32942	23.79	915	915	910	1193	643	918	911.84	1.24	5536	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	233	-22.88	0.80	12	0.13	-40.00	1140.00	3000	20221116	-69.50	891	20231024	2.69	1493	-38.71	20230420	891	2.69	20231024	2740	-66.61	20221121	891	2.69	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
71	20231120	110245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	-4	5	-0.44	27167384	29799	21.52	915	915	910	1193	643	918	911.69	1.24	5546	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	233	-22.85	0.80	12	0.12	-40.00	1140.00	3000	20221116	-69.53	891	20231024	2.58	1493	-38.78	20230420	891	2.58	20231024	2740	-66.64	20221121	891	2.58	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
72	20231120	100245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	911	-7	5	-0.76	26342915	28895	20.87	915	915	910	1193	643	918	911.68	1.24	5444	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	232	-22.77	0.80	12	0.11	-40.00	1140.00	3000	20221116	-69.63	891	20231024	2.24	1493	-38.98	20230420	891	2.24	20231024	2740	-66.75	20221121	891	2.24	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
73	20231120	090245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	-8	5	-0.87	5558076	6081	4.39	915	915	910	1193	643	918	914.01	1.24	0	938	928	915	905	892	933	910	128	275	500	550	1	1	25503363	232	-22.75	0.80	12	0.02	-40.00	1140.00	3000	20221116	-69.67	891	20231024	2.13	1493	-39.05	20230420	891	2.13	20231024	2740	-66.79	20221121	891	2.13	20231024	0.13	N	011080	500	127 억	316258	N	N	N	N
74	20231117	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	1	2	0.11	125716298	138449	67.46	916	925	902	1192	642	917	908.00	1.23	3656	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	234	-22.95	0.81	12	0.54	-40.00	1140.00	3000	20221116	-69.40	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2760	-66.74	20221118	891	3.03	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
75	20231117	150252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	1	2	0.11	124606440	137240	66.87	916	925	902	1192	642	917	907.95	1.23	3633	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	234	-22.95	0.81	12	0.54	-40.00	1140.00	3000	20221116	-69.40	891	20231024	3.03	1493	-38.51	20230420	891	3.03	20231024	2760	-66.74	20221118	891	3.03	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
76	20231117	140251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	2	2	0.22	122653944	135110	65.84	916	925	902	1192	642	917	907.81	1.23	4767	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	234	-22.98	0.81	12	0.53	-40.00	1140.00	3000	20221116	-69.37	891	20231024	3.14	1493	-38.45	20230420	891	3.14	20231024	2760	-66.70	20221118	891	3.14	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
77	20231117	130250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-15	5	-1.64	106165790	117138	57.08	916	917	902	1192	642	917	906.33	1.23	6538	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	230	-22.55	0.79	12	0.46	-40.00	1140.00	3000	20221116	-69.93	891	20231024	1.23	1493	-39.58	20230420	891	1.23	20231024	2760	-67.32	20221118	891	1.23	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
78	20231117	120251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	-10	5	-1.09	67951579	74821	36.46	916	917	902	1192	642	917	908.19	1.23	4834	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	231	-22.68	0.80	12	0.29	-40.00	1140.00	3000	20221116	-69.77	891	20231024	1.80	1493	-39.25	20230420	891	1.80	20231024	2760	-67.14	20221118	891	1.80	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
79	20231117	110251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	911	-6	5	-0.65	66893415	73655	35.89	916	917	902	1192	642	917	908.20	1.23	4834	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	232	-22.77	0.80	12	0.29	-40.00	1140.00	3000	20221116	-69.63	891	20231024	2.24	1493	-38.98	20230420	891	2.24	20231024	2760	-66.99	20221118	891	2.24	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
80	20231117	100251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	903	-14	5	-1.53	32756090	35869	17.48	916	917	902	1192	642	917	913.21	1.23	-4929	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	230	-22.57	0.79	12	0.14	-40.00	1140.00	3000	20221116	-69.90	891	20231024	1.35	1493	-39.52	20230420	891	1.35	20231024	2760	-67.28	20221118	891	1.35	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
81	20231117	090251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	-1	5	-0.11	20725298	22618	11.02	916	917	914	1192	642	917	916.32	1.23	-1188	954	935	917	898	880	926	889	128	275	500	550	1	1	25503363	234	-22.90	0.80	12	0.09	-40.00	1140.00	3000	20221116	-69.47	891	20231024	2.81	1493	-38.65	20230420	891	2.81	20231024	2760	-66.81	20221118	891	2.81	20231024	0.13	N	011080	500	127 억	312594	N	N	N	N
82	20231116	160250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	923	-13	5	-1.39	178443504	195480	419.03	936	936	899	1216	656	936	912.85	1.24	42	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	235	-23.07	0.81	12	0.77	-40.00	1140.00	3000	20221116	-69.23	891	20231024	3.59	1493	-38.18	20230420	891	3.59	20231024	3000	-69.23	20221116	891	3.59	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
83	20231116	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	-22	5	-2.35	158510768	173668	372.27	936	936	899	1216	656	936	912.72	1.24	4160	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	233	-22.85	0.80	12	0.68	-40.00	1140.00	3000	20221116	-69.53	891	20231024	2.58	1493	-38.78	20230420	891	2.58	20231024	3000	-69.53	20221116	891	2.58	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
84	20231116	140246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	-26	5	-2.78	151051991	165486	354.73	936	936	899	1216	656	936	912.78	1.24	3872	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	232	-22.75	0.80	12	0.65	-40.00	1140.00	3000	20221116	-69.67	891	20231024	2.13	1493	-39.05	20230420	891	2.13	20231024	3000	-69.67	20221116	891	2.13	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
85	20231116	130250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	-26	5	-2.78	137017845	149994	321.52	936	936	899	1216	656	936	913.49	1.24	3147	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	232	-22.75	0.80	12	0.59	-40.00	1140.00	3000	20221116	-69.67	891	20231024	2.13	1493	-39.05	20230420	891	2.13	20231024	3000	-69.67	20221116	891	2.13	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
86	20231116	120250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	913	-23	5	-2.46	99743586	108926	233.49	936	936	901	1216	656	936	915.70	1.24	6935	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	233	-22.82	0.80	12	0.43	-40.00	1140.00	3000	20221116	-69.57	891	20231024	2.47	1493	-38.85	20230420	891	2.47	20231024	3000	-69.57	20221116	891	2.47	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
87	20231116	110249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	922	-14	5	-1.50	30886145	33164	71.09	936	936	921	1216	656	936	931.32	1.24	66	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	235	-23.05	0.81	12	0.13	-40.00	1140.00	3000	20221116	-69.27	891	20231024	3.48	1493	-38.25	20230420	891	3.48	20231024	3000	-69.27	20221116	891	3.48	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
88	20231116	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	926	-10	5	-1.07	17395829	18607	39.89	936	936	926	1216	656	936	934.91	1.24	179	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	236	-23.15	0.81	12	0.07	-40.00	1140.00	3000	20221116	-69.13	891	20231024	3.93	1493	-37.98	20230420	891	3.93	20231024	3000	-69.13	20221116	891	3.93	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
89	20231116	090246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	936	0	3	0.00	0	0	0.00	0	0	0	1216	656	936	0.00	1.24	0	948	942	936	930	924	945	933	128	280	500	560	1	1	25503363	239	-23.40	0.82	12	0.00	-40.00	1140.00	3000	20221116	-68.80	891	20231024	5.05	1493	-37.31	20230420	891	5.05	20231024	3000	-68.80	20221116	891	5.05	20231024	0.13	N	011080	500	127 억	315325	N	N	N	N
90	20231115	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	936	2	2	0.21	43628934	46648	83.09	934	942	930	1214	654	934	935.23	1.22	5404	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	239	-23.40	0.82	12	0.18	-40.00	1140.00	3000	20221116	-68.80	891	20231024	5.05	1493	-37.31	20230420	891	5.05	20231024	3000	-68.80	20221116	891	5.05	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
91	20231115	150251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	934	0	3	0.00	39202132	41913	74.65	934	942	930	1214	654	934	935.32	1.22	5128	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	238	-23.35	0.82	12	0.16	-40.00	1140.00	3000	20221116	-68.87	891	20231024	4.83	1493	-37.44	20230420	891	4.83	20231024	3000	-68.87	20221116	891	4.83	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
92	20231115	140253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	938	4	2	0.43	37656389	40263	71.71	934	942	930	1214	654	934	935.26	1.22	4790	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	239	-23.45	0.82	12	0.16	-40.00	1140.00	3000	20221116	-68.73	891	20231024	5.27	1493	-37.17	20230420	891	5.27	20231024	3000	-68.73	20221116	891	5.27	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
93	20231115	130252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	937	3	2	0.32	36550033	39083	69.61	934	942	930	1214	654	934	935.19	1.22	4790	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	239	-23.43	0.82	12	0.15	-40.00	1140.00	3000	20221116	-68.77	891	20231024	5.16	1493	-37.24	20230420	891	5.16	20231024	3000	-68.77	20221116	891	5.16	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
94	20231115	120254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	935	1	2	0.11	35348069	37798	67.32	934	942	930	1214	654	934	935.18	1.22	4612	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	238	-23.38	0.82	12	0.15	-40.00	1140.00	3000	20221116	-68.83	891	20231024	4.94	1493	-37.37	20230420	891	4.94	20231024	3000	-68.83	20221116	891	4.94	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
95	20231115	110255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	938	4	2	0.43	33107378	35402	63.06	934	942	930	1214	654	934	935.18	1.22	4228	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	239	-23.45	0.82	12	0.14	-40.00	1140.00	3000	20221116	-68.73	891	20231024	5.27	1493	-37.17	20230420	891	5.27	20231024	3000	-68.73	20221116	891	5.27	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
96	20231115	100252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	938	4	2	0.43	19562075	20938	37.29	934	940	932	1214	654	934	934.29	1.22	3075	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	239	-23.45	0.82	12	0.08	-40.00	1140.00	3000	20221116	-68.73	891	20231024	5.27	1493	-37.17	20230420	891	5.27	20231024	3000	-68.73	20221116	891	5.27	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
97	20231115	090250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	934	0	3	0.00	12441810	13321	23.73	934	934	932	1214	654	934	934.00	1.22	0	944	939	930	925	916	941	927	128	280	500	560	1	1	25503363	238	-23.35	0.82	12	0.05	-40.00	1140.00	3000	20221116	-68.87	891	20231024	4.83	1493	-37.44	20230420	891	4.83	20231024	3000	-68.87	20221116	891	4.83	20231024	0.13	N	011080	500	127 억	309969	N	N	N	N
98	20231114	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	934	5	2	0.54	52198705	56144	228.24	921	935	921	1207	651	929	929.73	1.21	792	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	238	-23.35	0.82	12	0.22	-40.00	1140.00	3000	20221116	-68.87	891	20231024	4.83	1493	-37.44	20230420	891	4.83	20231024	3000	-68.87	20221116	891	4.83	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
99	20231114	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	931	2	2	0.22	44503968	47879	194.64	921	935	921	1207	651	929	929.51	1.21	312	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	237	-23.27	0.82	12	0.19	-40.00	1140.00	3000	20221116	-68.97	891	20231024	4.49	1493	-37.64	20230420	891	4.49	20231024	3000	-68.97	20221116	891	4.49	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
100	20231114	140249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	933	4	2	0.43	42206740	45420	184.64	921	935	921	1207	651	929	929.25	1.21	269	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	238	-23.32	0.82	12	0.18	-40.00	1140.00	3000	20221116	-68.90	891	20231024	4.71	1493	-37.51	20230420	891	4.71	20231024	3000	-68.90	20221116	891	4.71	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
101	20231114	130250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	926	-3	5	-0.32	32168275	34646	140.84	921	935	921	1207	651	929	928.48	1.21	269	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	236	-23.15	0.81	12	0.14	-40.00	1140.00	3000	20221116	-69.13	891	20231024	3.93	1493	-37.98	20230420	891	3.93	20231024	3000	-69.13	20221116	891	3.93	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
102	20231114	120248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	929	0	3	0.00	31419294	33841	137.57	921	935	921	1207	651	929	928.44	1.21	973	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	237	-23.23	0.81	12	0.13	-40.00	1140.00	3000	20221116	-69.03	891	20231024	4.26	1493	-37.78	20230420	891	4.26	20231024	3000	-69.03	20221116	891	4.26	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
103	20231114	110252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	925	-4	5	-0.43	26467869	28532	115.99	921	933	921	1207	651	929	927.66	1.21	1054	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	236	-23.12	0.81	12	0.11	-40.00	1140.00	3000	20221116	-69.17	891	20231024	3.82	1493	-38.04	20230420	891	3.82	20231024	3000	-69.17	20221116	891	3.82	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
104	20231114	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	924	-5	5	-0.54	21589229	23254	94.53	921	933	921	1207	651	929	928.41	1.21	471	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	236	-23.10	0.81	12	0.09	-40.00	1140.00	3000	20221116	-69.20	891	20231024	3.70	1493	-38.11	20230420	891	3.70	20231024	3000	-69.20	20221116	891	3.70	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
105	20231114	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	922	-7	5	-0.75	1417556	1539	6.26	921	923	921	1207	651	929	921.08	1.21	-168	953	940	931	918	909	936	914	128	278	500	550	1	1	25503363	235	-23.05	0.81	12	0.01	-40.00	1140.00	3000	20221116	-69.27	891	20231024	3.48	1493	-38.25	20230420	891	3.48	20231024	3000	-69.27	20221116	891	3.48	20231024	0.13	N	011080	500	127 억	309225	N	N	N	N
106	20231113	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	929	-15	5	-1.59	22902155	24599	47.03	944	944	922	1227	661	944	931.02	1.24	-7206	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	237	-23.23	0.81	12	0.10	-40.00	1140.00	3330	20221109	-72.10	891	20231024	4.26	1493	-37.78	20230420	891	4.26	20231024	3000	-69.03	20221116	891	4.26	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
107	20231113	150246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	929	-15	5	-1.59	22403282	24062	46.00	944	944	922	1227	661	944	931.06	1.24	-7001	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	237	-23.23	0.81	12	0.09	-40.00	1140.00	3330	20221109	-72.10	891	20231024	4.26	1493	-37.78	20230420	891	4.26	20231024	3000	-69.03	20221116	891	4.26	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
108	20231113	140245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	926	-18	5	-1.91	19321896	20737	39.65	944	944	922	1227	661	944	931.76	1.24	-5676	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	236	-23.15	0.81	12	0.08	-40.00	1140.00	3330	20221109	-72.19	891	20231024	3.93	1493	-37.98	20230420	891	3.93	20231024	3000	-69.13	20221116	891	3.93	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
109	20231113	130244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	925	-19	5	-2.01	15167620	16237	31.04	944	944	925	1227	661	944	934.14	1.24	-5530	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	236	-23.12	0.81	12	0.06	-40.00	1140.00	3330	20221109	-72.22	891	20231024	3.82	1493	-38.04	20230420	891	3.82	20231024	3000	-69.17	20221116	891	3.82	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
110	20231113	120245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	931	-13	5	-1.38	11253666	12023	22.99	944	944	930	1227	661	944	936.01	1.24	-1332	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	237	-23.27	0.82	12	0.05	-40.00	1140.00	3330	20221109	-72.04	891	20231024	4.49	1493	-37.64	20230420	891	4.49	20231024	3000	-68.97	20221116	891	4.49	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
111	20231113	110244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	935	-9	5	-0.95	10618007	11343	21.69	944	944	930	1227	661	944	936.08	1.24	-1062	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	238	-23.38	0.82	12	0.04	-40.00	1140.00	3330	20221109	-71.92	891	20231024	4.94	1493	-37.37	20230420	891	4.94	20231024	3000	-68.83	20221116	891	4.94	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
112	20231113	100244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	936	-8	5	-0.85	7670143	8183	15.64	944	944	931	1227	661	944	937.33	1.24	-292	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	239	-23.40	0.82	12	0.03	-40.00	1140.00	3330	20221109	-71.89	891	20231024	5.05	1493	-37.31	20230420	891	5.05	20231024	3000	-68.80	20221116	891	5.05	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
113	20231113	090245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	944	0	3	0.00	1634064	1731	3.31	944	944	944	1227	661	944	944.00	1.24	-219	960	951	938	929	916	956	934	128	283	500	560	1	1	25503363	241	-23.60	0.83	12	0.01	-40.00	1140.00	3330	20221109	-71.65	891	20231024	5.95	1493	-36.77	20230420	891	5.95	20231024	3000	-68.53	20221116	891	5.95	20231024	0.13	N	011080	500	127 억	316367	N	N	N	N
114	20231110	160246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	944	4	2	0.43	49073402	52305	288.72	940	947	925	1222	658	940	938.22	1.27	-8084	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	241	-23.60	0.83	12	0.21	-40.00	1140.00	3330	20221109	-71.65	891	20231024	5.95	1493	-36.77	20230420	891	5.95	20231024	3000	-68.53	20221116	891	5.95	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
115	20231110	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	940	0	3	0.00	48317628	51504	284.30	940	947	925	1222	658	940	938.13	1.27	-7952	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	240	-23.50	0.82	12	0.20	-40.00	1140.00	3330	20221109	-71.77	891	20231024	5.50	1493	-37.04	20230420	891	5.50	20231024	3000	-68.67	20221116	891	5.50	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
116	20231110	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	947	7	2	0.74	46452155	49523	273.37	940	947	925	1222	658	940	937.99	1.27	-7740	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	242	-23.68	0.83	12	0.19	-40.00	1140.00	3330	20221109	-71.56	891	20231024	6.29	1493	-36.57	20230420	891	6.29	20231024	3000	-68.43	20221116	891	6.29	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
117	20231110	130249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	936	-4	5	-0.43	20408061	21800	120.34	940	940	925	1222	658	940	936.15	1.27	-6616	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	239	-23.40	0.82	12	0.09	-40.00	1140.00	3330	20221109	-71.89	891	20231024	5.05	1493	-37.31	20230420	891	5.05	20231024	3000	-68.80	20221116	891	5.05	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
118	20231110	120246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	937	-3	5	-0.32	17969538	19189	105.92	940	940	925	1222	658	940	936.45	1.27	-4857	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	239	-23.43	0.82	12	0.08	-40.00	1140.00	3330	20221109	-71.86	891	20231024	5.16	1493	-37.24	20230420	891	5.16	20231024	3000	-68.77	20221116	891	5.16	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
119	20231110	110246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	938	-2	5	-0.21	16671436	17803	98.27	940	940	925	1222	658	940	936.44	1.27	-4534	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	239	-23.45	0.82	12	0.07	-40.00	1140.00	3330	20221109	-71.83	891	20231024	5.27	1493	-37.17	20230420	891	5.27	20231024	3000	-68.73	20221116	891	5.27	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
120	20231110	100248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	935	-5	5	-0.53	12447483	13295	73.39	940	940	925	1222	658	940	936.25	1.27	-3557	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	238	-23.38	0.82	12	0.05	-40.00	1140.00	3330	20221109	-71.92	891	20231024	4.94	1493	-37.37	20230420	891	4.94	20231024	3000	-68.83	20221116	891	4.94	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
121	20231110	090244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	935	-5	5	-0.53	5659488	6021	33.24	940	940	935	1222	658	940	939.96	1.27	-201	980	960	947	927	914	953	920	128	282	500	560	1	1	25503363	238	-23.38	0.82	12	0.02	-40.00	1140.00	3330	20221109	-71.92	891	20231024	4.94	1493	-37.37	20230420	891	4.94	20231024	3000	-68.83	20221116	891	4.94	20231024	0.13	N	011080	500	127 억	324499	N	N	N	N
122	20231109	160241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	940	-27	5	-2.79	17190911	18116	56.24	967	967	934	1257	677	967	948.90	1.29	-3473	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	240	-23.50	0.82	12	0.07	-40.00	1140.00	3330	20221109	-71.77	891	20231024	5.50	1493	-37.04	20230420	891	5.50	20231024	3330	-71.77	20221109	891	5.50	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
123	20231109	150243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	946	-21	5	-2.17	15587704	16416	50.96	967	967	934	1257	677	967	949.51	1.29	-2995	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	241	-23.65	0.83	12	0.06	-40.00	1140.00	3330	20221109	-71.59	891	20231024	6.17	1493	-36.64	20230420	891	6.17	20231024	3330	-71.59	20221109	891	6.17	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
124	20231109	140242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	934	-33	5	-3.41	15020179	15812	49.09	967	967	934	1257	677	967	949.88	1.29	-2985	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	238	-23.35	0.82	12	0.06	-40.00	1140.00	3330	20221109	-71.95	891	20231024	4.83	1493	-37.44	20230420	891	4.83	20231024	3330	-71.95	20221109	891	4.83	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
125	20231109	130242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	951	-16	5	-1.65	5249776	5467	16.97	967	967	950	1257	677	967	960.22	1.29	-2151	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	243	-23.77	0.83	12	0.02	-40.00	1140.00	3330	20221109	-71.44	891	20231024	6.73	1493	-36.30	20230420	891	6.73	20231024	3330	-71.44	20221109	891	6.73	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
126	20231109	120242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	951	-16	5	-1.65	5138509	5350	16.61	967	967	950	1257	677	967	960.43	1.29	-2130	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	243	-23.77	0.83	12	0.02	-40.00	1140.00	3330	20221109	-71.44	891	20231024	6.73	1493	-36.30	20230420	891	6.73	20231024	3330	-71.44	20221109	891	6.73	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
127	20231109	110243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	951	-16	5	-1.65	4936898	5138	15.95	967	967	951	1257	677	967	960.82	1.29	-1939	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	243	-23.77	0.83	12	0.02	-40.00	1140.00	3330	20221109	-71.44	891	20231024	6.73	1493	-36.30	20230420	891	6.73	20231024	3330	-71.44	20221109	891	6.73	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
128	20231109	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	953	-14	5	-1.45	4722685	4913	15.25	967	967	953	1257	677	967	961.22	1.29	-2058	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	243	-23.82	0.84	12	0.02	-40.00	1140.00	3330	20221109	-71.38	891	20231024	6.96	1493	-36.17	20230420	891	6.96	20231024	3330	-71.38	20221109	891	6.96	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
129	20231109	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	967	0	3	0.00	849021	878	2.73	967	967	966	1257	677	967	966.99	1.29	-108	987	977	965	955	943	982	960	128	290	500	580	1	1	25503363	247	-24.18	0.85	12	0.00	-40.00	1140.00	3330	20221109	-70.96	891	20231024	8.53	1493	-35.23	20230420	891	8.53	20231024	3330	-70.96	20221109	891	8.53	20231024	0.13	N	011080	500	127 억	327819	N	N	N	N
130	20231108	160240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	967	5	2	0.52	30962112	32211	34.71	962	975	953	1250	674	962	961.22	1.29	104	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	247	-24.18	0.85	12	0.13	-40.00	1140.00	3330	20221109	-70.96	891	20231024	8.53	1493	-35.23	20230420	891	8.53	20231024	3330	-70.96	20221109	891	8.53	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
131	20231108	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	968	6	2	0.62	30544711	31779	34.25	962	975	953	1250	674	962	961.16	1.29	457	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	247	-24.20	0.85	12	0.12	-40.00	1140.00	3330	20221109	-70.93	891	20231024	8.64	1493	-35.16	20230420	891	8.64	20231024	3330	-70.93	20221109	891	8.64	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
132	20231108	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	969	7	2	0.73	30375153	31603	34.06	962	975	953	1250	674	962	961.15	1.29	453	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	247	-24.23	0.85	12	0.12	-40.00	1140.00	3330	20221109	-70.90	891	20231024	8.75	1493	-35.10	20230420	891	8.75	20231024	3330	-70.90	20221109	891	8.75	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
133	20231108	130241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	964	2	2	0.21	27654429	28778	31.01	962	975	955	1250	674	962	960.96	1.29	294	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	246	-24.10	0.85	12	0.11	-40.00	1140.00	3330	20221109	-71.05	891	20231024	8.19	1493	-35.43	20230420	891	8.19	20231024	3330	-71.05	20221109	891	8.19	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
134	20231108	120242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	959	-3	5	-0.31	25506607	26539	28.60	962	975	955	1250	674	962	961.10	1.29	294	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	245	-23.98	0.84	12	0.10	-40.00	1140.00	3330	20221109	-71.20	891	20231024	7.63	1493	-35.77	20230420	891	7.63	20231024	3330	-71.20	20221109	891	7.63	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
135	20231108	110240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	956	-6	5	-0.62	19376784	20143	21.71	962	975	955	1250	674	962	961.96	1.29	322	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	244	-23.90	0.84	12	0.08	-40.00	1140.00	3330	20221109	-71.29	891	20231024	7.30	1493	-35.97	20230420	891	7.30	20231024	3330	-71.29	20221109	891	7.30	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
136	20231108	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	961	-1	5	-0.10	11219567	11628	12.53	962	975	961	1250	674	962	964.89	1.29	983	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	245	-24.02	0.84	12	0.05	-40.00	1140.00	3330	20221109	-71.14	891	20231024	7.86	1493	-35.63	20230420	891	7.86	20231024	3330	-71.14	20221109	891	7.86	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
137	20231108	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	975	13	2	1.35	5238402	5443	5.87	962	975	961	1250	674	962	962.42	1.29	2076	1003	982	965	944	927	974	936	128	288	500	570	1	1	25503363	249	-24.38	0.86	12	0.02	-40.00	1140.00	3330	20221109	-70.72	891	20231024	9.43	1493	-34.70	20230420	891	9.43	20231024	3330	-70.72	20221109	891	9.43	20231024	0.13	N	011080	500	127 억	327762	N	N	N	N
138	20231107	160240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	962	-21	5	-2.14	89775788	92788	141.84	983	986	948	1277	689	983	967.54	1.30	-3348	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	245	-24.05	0.84	12	0.36	-40.00	1140.00	3330	20221109	-71.11	891	20231024	7.97	1493	-35.57	20230420	891	7.97	20231024	3330	-71.11	20221109	891	7.97	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
139	20231107	150240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	962	-21	5	-2.14	89105232	92091	140.77	983	986	948	1277	689	983	967.58	1.30	-3256	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	245	-24.05	0.84	12	0.36	-40.00	1140.00	3330	20221109	-71.11	891	20231024	7.97	1493	-35.57	20230420	891	7.97	20231024	3330	-71.11	20221109	891	7.97	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
140	20231107	140242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	965	-18	5	-1.83	88207402	91158	139.35	983	986	948	1277	689	983	967.63	1.30	-2771	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	246	-24.12	0.85	12	0.36	-40.00	1140.00	3330	20221109	-71.02	891	20231024	8.31	1493	-35.37	20230420	891	8.31	20231024	3330	-71.02	20221109	891	8.31	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
141	20231107	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	950	-33	5	-3.36	77984460	80415	122.92	983	986	948	1277	689	983	969.78	1.30	-3384	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	242	-23.75	0.83	12	0.32	-40.00	1140.00	3330	20221109	-71.47	891	20231024	6.62	1493	-36.37	20230420	891	6.62	20231024	3330	-71.47	20221109	891	6.62	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
142	20231107	120240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	955	-28	5	-2.85	63666858	65366	99.92	983	986	954	1277	689	983	974.01	1.30	-3231	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	244	-23.88	0.84	12	0.26	-40.00	1140.00	3330	20221109	-71.32	891	20231024	7.18	1493	-36.03	20230420	891	7.18	20231024	3330	-71.32	20221109	891	7.18	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
143	20231107	110240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	970	-13	5	-1.32	42307192	43188	66.02	983	986	970	1277	689	983	979.61	1.30	-1996	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	247	-24.25	0.85	12	0.17	-40.00	1140.00	3330	20221109	-70.87	891	20231024	8.87	1493	-35.03	20230420	891	8.87	20231024	3330	-70.87	20221109	891	8.87	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
144	20231107	100243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	972	-11	5	-1.12	34603447	35251	53.89	983	986	972	1277	689	983	981.63	1.30	-1677	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	248	-24.30	0.85	12	0.14	-40.00	1140.00	3330	20221109	-70.81	891	20231024	9.09	1493	-34.90	20230420	891	9.09	20231024	3330	-70.81	20221109	891	9.09	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
145	20231107	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	979	-4	5	-0.41	5198006	5288	8.08	983	984	979	1277	689	983	982.98	1.30	-1667	995	988	977	970	959	992	974	128	294	500	580	1	1	25503363	250	-24.48	0.86	12	0.02	-40.00	1140.00	3330	20221109	-70.60	891	20231024	9.88	1493	-34.43	20230420	891	9.88	20231024	3330	-70.60	20221109	891	9.88	20231024	0.13	N	011080	500	127 억	331163	N	N	N	N
146	20231106	160235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	983	8	2	0.82	63663163	65224	138.13	975	984	966	1267	683	975	976.07	1.30	172	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	251	-24.57	0.86	12	0.26	-40.00	1140.00	3330	20221109	-70.48	891	20231024	10.33	1493	-34.16	20230420	891	10.33	20231024	3330	-70.48	20221109	891	10.33	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
147	20231106	150237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	980	5	2	0.51	60775141	62279	131.89	975	984	966	1267	683	975	975.85	1.30	91	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.50	0.86	12	0.24	-40.00	1140.00	3330	20221109	-70.57	891	20231024	9.99	1493	-34.36	20230420	891	9.99	20231024	3330	-70.57	20221109	891	9.99	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
148	20231106	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	979	4	2	0.41	46928211	48095	101.86	975	984	966	1267	683	975	975.74	1.30	191	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.48	0.86	12	0.19	-40.00	1140.00	3330	20221109	-70.60	891	20231024	9.88	1493	-34.43	20230420	891	9.88	20231024	3330	-70.60	20221109	891	9.88	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
149	20231106	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	979	4	2	0.41	43043985	44123	93.44	975	984	966	1267	683	975	975.55	1.30	455	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.48	0.86	12	0.17	-40.00	1140.00	3330	20221109	-70.60	891	20231024	9.88	1493	-34.43	20230420	891	9.88	20231024	3330	-70.60	20221109	891	9.88	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
150	20231106	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	980	5	2	0.51	42076591	43134	91.35	975	984	966	1267	683	975	975.49	1.30	455	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.50	0.86	12	0.17	-40.00	1140.00	3330	20221109	-70.57	891	20231024	9.99	1493	-34.36	20230420	891	9.99	20231024	3330	-70.57	20221109	891	9.99	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
151	20231106	110238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	980	5	2	0.51	41237491	42277	89.53	975	984	966	1267	683	975	975.41	1.30	459	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.50	0.86	12	0.17	-40.00	1140.00	3330	20221109	-70.57	891	20231024	9.99	1493	-34.36	20230420	891	9.99	20231024	3330	-70.57	20221109	891	9.99	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
152	20231106	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	980	5	2	0.51	21283381	21836	46.24	975	980	970	1267	683	975	974.69	1.30	415	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	250	-24.50	0.86	12	0.09	-40.00	1140.00	3330	20221109	-70.57	891	20231024	9.99	1493	-34.36	20230420	891	9.99	20231024	3330	-70.57	20221109	891	9.99	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
153	20231106	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	975	0	3	0.00	8315775	8529	18.06	975	975	975	1267	683	975	975.00	1.30	-19	994	984	976	966	958	989	971	128	292	500	580	1	1	25503363	249	-24.38	0.86	12	0.03	-40.00	1140.00	3330	20221109	-70.72	891	20231024	9.43	1493	-34.70	20230420	891	9.43	20231024	3330	-70.72	20221109	891	9.43	20231024	0.13	N	011080	500	127 억	331037	N	N	N	N
154	20231103	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	975	15	2	1.56	46172559	47219	96.65	971	986	968	1248	672	960	977.84	1.30	606	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	249	-24.38	0.86	12	0.19	-40.00	1140.00	3330	20221109	-70.72	891	20231024	9.43	1493	-34.70	20230420	891	9.43	20231024	3330	-70.72	20221109	891	9.43	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
155	20231103	150234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	975	15	2	1.56	44844709	45857	93.86	971	986	968	1248	672	960	977.93	1.30	541	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	249	-24.38	0.86	12	0.18	-40.00	1140.00	3330	20221109	-70.72	891	20231024	9.43	1493	-34.70	20230420	891	9.43	20231024	3330	-70.72	20221109	891	9.43	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
156	20231103	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	975	15	2	1.56	38637986	39481	80.81	971	986	971	1248	672	960	978.65	1.30	318	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	249	-24.38	0.86	12	0.15	-40.00	1140.00	3330	20221109	-70.72	891	20231024	9.43	1493	-34.70	20230420	891	9.43	20231024	3330	-70.72	20221109	891	9.43	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
157	20231103	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	974	14	2	1.46	37896824	38720	79.25	971	986	971	1248	672	960	978.74	1.30	104	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	248	-24.35	0.85	12	0.15	-40.00	1140.00	3330	20221109	-70.75	891	20231024	9.32	1493	-34.76	20230420	891	9.32	20231024	3330	-70.75	20221109	891	9.32	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
158	20231103	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	974	14	2	1.46	36316573	37097	75.93	971	986	971	1248	672	960	978.96	1.30	-207	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	248	-24.35	0.85	12	0.15	-40.00	1140.00	3330	20221109	-70.75	891	20231024	9.32	1493	-34.76	20230420	891	9.32	20231024	3330	-70.75	20221109	891	9.32	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
159	20231103	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	974	14	2	1.46	36045593	36819	75.36	971	986	971	1248	672	960	978.99	1.30	-207	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	248	-24.35	0.85	12	0.14	-40.00	1140.00	3330	20221109	-70.75	891	20231024	9.32	1493	-34.76	20230420	891	9.32	20231024	3330	-70.75	20221109	891	9.32	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
160	20231103	100232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	980	20	2	2.08	31914168	32584	66.69	971	986	971	1248	672	960	979.44	1.30	-1717	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	250	-24.50	0.86	12	0.13	-40.00	1140.00	3330	20221109	-70.57	891	20231024	9.99	1493	-34.36	20230420	891	9.99	20231024	3330	-70.57	20221109	891	9.99	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
161	20231103	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	978	18	2	1.88	1537310	1582	3.24	971	979	971	1248	672	960	971.75	1.30	-206	982	971	963	952	944	967	948	128	288	500	570	1	1	25503363	249	-24.45	0.86	12	0.01	-40.00	1140.00	3330	20221109	-70.63	891	20231024	9.76	1493	-34.49	20230420	891	9.76	20231024	3330	-70.63	20221109	891	9.76	20231024	0.13	N	011080	500	127 억	330477	N	N	N	N
162	20231102	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	960	-8	5	-0.83	47132063	48856	50.98	968	974	955	1258	678	968	964.71	1.31	-3171	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	245	-24.00	0.84	12	0.19	-40.00	1140.00	3330	20221109	-71.17	891	20231024	7.74	1493	-35.70	20230420	891	7.74	20231024	3330	-71.17	20221109	891	7.74	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
163	20231102	150235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	972	4	2	0.41	44363439	45976	47.97	968	974	955	1258	678	968	964.93	1.31	-3265	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	248	-24.30	0.85	12	0.18	-40.00	1140.00	3330	20221109	-70.81	891	20231024	9.09	1493	-34.90	20230420	891	9.09	20231024	3330	-70.81	20221109	891	9.09	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
164	20231102	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	965	-3	5	-0.31	35107999	36393	37.98	968	974	955	1258	678	968	964.69	1.31	44	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	246	-24.12	0.85	12	0.14	-40.00	1140.00	3330	20221109	-71.02	891	20231024	8.31	1493	-35.37	20230420	891	8.31	20231024	3330	-71.02	20221109	891	8.31	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
165	20231102	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	964	-4	5	-0.41	31057295	32184	33.58	968	974	955	1258	678	968	964.99	1.31	1151	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	246	-24.10	0.85	12	0.13	-40.00	1140.00	3330	20221109	-71.05	891	20231024	8.19	1493	-35.43	20230420	891	8.19	20231024	3330	-71.05	20221109	891	8.19	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
166	20231102	120231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	964	-4	5	-0.41	26711323	27657	28.86	968	974	959	1258	678	968	965.81	1.31	1591	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	246	-24.10	0.85	12	0.11	-40.00	1140.00	3330	20221109	-71.05	891	20231024	8.19	1493	-35.43	20230420	891	8.19	20231024	3330	-71.05	20221109	891	8.19	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
167	20231102	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	969	1	2	0.10	15314167	15820	16.51	968	974	960	1258	678	968	968.03	1.31	-611	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	247	-24.23	0.85	12	0.06	-40.00	1140.00	3330	20221109	-70.90	891	20231024	8.75	1493	-35.10	20230420	891	8.75	20231024	3330	-70.90	20221109	891	8.75	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
168	20231102	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	972	4	2	0.41	11937885	12328	12.86	968	974	960	1258	678	968	968.36	1.31	-373	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	248	-24.30	0.85	12	0.05	-40.00	1140.00	3330	20221109	-70.81	891	20231024	9.09	1493	-34.90	20230420	891	9.09	20231024	3330	-70.81	20221109	891	9.09	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
169	20231102	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	970	2	2	0.21	9423043	9736	10.16	968	970	960	1258	678	968	967.86	1.31	-94	1000	983	959	942	918	992	951	128	290	500	580	1	1	25503363	247	-24.25	0.85	12	0.04	-40.00	1140.00	3330	20221109	-70.87	891	20231024	8.87	1493	-35.03	20230420	891	8.87	20231024	3330	-70.87	20221109	891	8.87	20231024	0.13	N	011080	500	127 억	333695	N	N	N	N
170	20231101	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	968	25	2	2.65	91542484	95825	117.44	943	976	935	1225	661	943	955.31	1.28	6747	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	247	-24.20	0.85	12	0.38	-40.00	1140.00	3330	20221109	-70.93	891	20231024	8.64	1493	-35.16	20230420	891	8.64	20231024	3330	-70.93	20221109	891	8.64	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
171	20231101	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	968	25	2	2.65	90591613	94843	116.23	943	976	935	1225	661	943	955.17	1.28	6778	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	247	-24.20	0.85	12	0.37	-40.00	1140.00	3330	20221109	-70.93	891	20231024	8.64	1493	-35.16	20230420	891	8.64	20231024	3330	-70.93	20221109	891	8.64	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
172	20231101	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	965	22	2	2.33	82195576	86195	105.64	943	965	935	1225	661	943	953.60	1.28	6238	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	246	-24.12	0.85	12	0.34	-40.00	1140.00	3330	20221109	-71.02	891	20231024	8.31	1493	-35.37	20230420	891	8.31	20231024	3330	-71.02	20221109	891	8.31	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
173	20231101	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	961	18	2	1.91	69254752	72769	89.18	943	963	935	1225	661	943	951.71	1.28	5461	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	245	-24.02	0.84	12	0.29	-40.00	1140.00	3330	20221109	-71.14	891	20231024	7.86	1493	-35.63	20230420	891	7.86	20231024	3330	-71.14	20221109	891	7.86	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
174	20231101	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	955	12	2	1.27	56623288	59639	73.09	943	961	935	1225	661	943	949.43	1.28	5173	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	244	-23.88	0.84	12	0.23	-40.00	1140.00	3330	20221109	-71.32	891	20231024	7.18	1493	-36.03	20230420	891	7.18	20231024	3330	-71.32	20221109	891	7.18	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
175	20231101	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	951	8	2	0.85	50680460	53442	65.50	943	960	935	1225	661	943	948.33	1.28	4998	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	243	-23.77	0.83	12	0.21	-40.00	1140.00	3330	20221109	-71.44	891	20231024	6.73	1493	-36.30	20230420	891	6.73	20231024	3330	-71.44	20221109	891	6.73	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
176	20231101	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	943	0	3	0.00	43717821	46155	56.57	943	960	935	1225	661	943	947.20	1.28	6848	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	240	-23.57	0.83	12	0.18	-40.00	1140.00	3330	20221109	-71.68	891	20231024	5.84	1493	-36.84	20230420	891	5.84	20231024	3330	-71.68	20221109	891	5.84	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N
177	20231101	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	936	-7	5	-0.74	12988861	13774	16.88	943	944	935	1225	661	943	943.00	1.28	-3071	969	955	936	922	903	963	930	128	282	500	560	1	1	25503363	239	-23.40	0.82	12	0.05	-40.00	1140.00	3330	20221109	-71.89	891	20231024	5.05	1493	-37.31	20230420	891	5.05	20231024	3330	-71.89	20221109	891	5.05	20231024	0.13	N	011080	500	127 억	326994	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History