KissMeData/306040/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161133	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9210	-10	5	-0.11	212681490	23402	76.79	9270	9310	9040	11980	6460	9220	9087.83	2.62	-899	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	909	3.13	0.70	12	0.24	2946.00	13238.00	18590	20230126	-50.46	9040	20231031	1.88	18590	-50.46	20230126	9040	1.88	20231031	18590	-50.46	20230126	9040	1.88	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
3	20231031	151143	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9080	-140	5	-1.52	199343990	21934	71.97	9270	9310	9040	11980	6460	9220	9088.36	2.62	-920	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	896	3.08	0.69	12	0.22	2946.00	13238.00	18590	20230126	-51.16	9040	20231031	0.44	18590	-51.16	20230126	9040	0.44	20231031	18590	-51.16	20230126	9040	0.44	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
4	20231031	141153	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9070	-150	5	-1.63	161301300	17738	58.20	9270	9310	9040	11980	6460	9220	9093.54	2.62	-1767	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	895	3.08	0.69	12	0.18	2946.00	13238.00	18590	20230126	-51.21	9040	20231031	0.33	18590	-51.21	20230126	9040	0.33	20231031	18590	-51.21	20230126	9040	0.33	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
5	20231031	131143	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9060	-160	5	-1.74	117816430	12946	42.48	9270	9310	9040	11980	6460	9220	9100.60	2.62	-1711	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	894	3.08	0.68	12	0.13	2946.00	13238.00	18590	20230126	-51.26	9040	20231031	0.22	18590	-51.26	20230126	9040	0.22	20231031	18590	-51.26	20230126	9040	0.22	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
6	20231031	121144	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9080	-140	5	-1.52	110138630	12100	39.70	9270	9310	9040	11980	6460	9220	9102.37	2.62	-1666	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	896	3.08	0.69	12	0.12	2946.00	13238.00	18590	20230126	-51.16	9040	20231031	0.44	18590	-51.16	20230126	9040	0.44	20231031	18590	-51.16	20230126	9040	0.44	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
7	20231031	111214	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9060	-160	5	-1.74	72099470	7908	25.95	9270	9310	9040	11980	6460	9220	9117.28	2.62	-1638	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	894	3.08	0.68	12	0.08	2946.00	13238.00	18590	20230126	-51.26	9040	20231031	0.22	18590	-51.26	20230126	9040	0.22	20231031	18590	-51.26	20230126	9040	0.22	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
8	20231031	101152	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9100	-120	5	-1.30	35352730	3857	12.66	9270	9310	9100	11980	6460	9220	9165.86	2.62	-1230	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	898	3.09	0.69	12	0.04	2946.00	13238.00	18590	20230126	-51.05	9100	20231031	0.00	18590	-51.05	20230126	9100	0.00	20231031	18590	-51.05	20230126	9100	0.00	20231031	1.41	N	306040	500	49 억	258841	N	N	0	N	N
9	20231031	091152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9300	80	2	0.87	1932100	208	0.68	9270	9310	9250	11980	6460	9220	9288.94	2.62	55	9460	9340	9270	9150	9080	9305	9115	49	2760	500	6450	10	1	9865828	918	3.16	0.70	12	0.00	2946.00	13238.00	18590	20230126	-49.97	9200	20231030	1.09	18590	-49.97	20230126	9200	1.09	20231030	18590	-49.97	20230126	9200	1.09	20231030	1.41	N	306040	500	49 억	258841	N	N	0	N	N
10	20231030	161129	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9220	-100	5	-1.07	282001520	30476	117.00	9320	9390	9200	12110	6530	9320	9253.23	2.59	3853	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	910	3.13	0.70	12	0.31	2946.00	13238.00	18590	20230126	-50.40	9200	20231030	0.22	18590	-50.40	20230126	9200	0.22	20231030	18590	-50.40	20230126	9200	0.22	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
11	20231030	151104	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9220	-100	5	-1.07	269196980	29087	111.67	9320	9390	9200	12110	6530	9320	9254.89	2.59	3685	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	910	3.13	0.70	12	0.29	2946.00	13238.00	18590	20230126	-50.40	9200	20231030	0.22	18590	-50.40	20230126	9200	0.22	20231030	18590	-50.40	20230126	9200	0.22	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
12	20231030	141101	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9230	-90	5	-0.97	184153600	19870	76.28	9320	9390	9200	12110	6530	9320	9267.92	2.59	3296	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	911	3.13	0.70	12	0.20	2946.00	13238.00	18590	20230126	-50.35	9200	20231030	0.33	18590	-50.35	20230126	9200	0.33	20231030	18590	-50.35	20230126	9200	0.33	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
13	20231030	131106	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9230	-90	5	-0.97	120597360	12986	49.85	9320	9390	9200	12110	6530	9320	9286.72	2.59	2979	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	911	3.13	0.70	12	0.13	2946.00	13238.00	18590	20230126	-50.35	9200	20231030	0.33	18590	-50.35	20230126	9200	0.33	20231030	18590	-50.35	20230126	9200	0.33	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
14	20231030	121055	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9260	-60	5	-0.64	107363090	11555	44.36	9320	9390	9200	12110	6530	9320	9291.48	2.59	2431	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	914	3.14	0.70	12	0.12	2946.00	13238.00	18590	20230126	-50.19	9200	20231030	0.65	18590	-50.19	20230126	9200	0.65	20231030	18590	-50.19	20230126	9200	0.65	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
15	20231030	111057	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9330	10	2	0.11	99540240	10712	41.12	9320	9390	9200	12110	6530	9320	9292.40	2.59	2246	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	920	3.17	0.70	12	0.11	2946.00	13238.00	18590	20230126	-49.81	9200	20231030	1.41	18590	-49.81	20230126	9200	1.41	20231030	18590	-49.81	20230126	9200	1.41	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
16	20231030	101053	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9370	50	2	0.54	36555830	3908	15.00	9320	9390	9300	12110	6530	9320	9354.10	2.59	1285	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	924	3.18	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.60	9300	20231030	0.75	18590	-49.60	20230126	9300	0.75	20231030	18590	-49.60	20230126	9300	0.75	20231030	1.43	N	306040	500	49 억	255781	N	N	0	N	N
17	20231030	091053	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9320	0	3	0.00	3849830	413	1.59	9320	9350	9320	12110	6530	9320	9321.62	2.59	232	9720	9520	9410	9210	9100	9465	9155	49	2790	500	6520	10	1	9865828	919	3.16	0.70	12	0.00	2946.00	13238.00	18590	20230126	-49.87	9300	20231027	0.22	18590	-49.87	20230126	9300	0.22	20231027	18590	-49.87	20230126	9300	0.22	20231027	1.43	N	306040	500	49 억	255781	N	N	0	N	N
18	20231027	161002	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9320	-150	5	-1.58	245599780	26018	164.37	9530	9610	9300	12310	6630	9470	9440.29	2.58	2218	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	919	3.16	0.70	12	0.26	2946.00	13238.00	18590	20230126	-49.87	9300	20231027	0.22	18590	-49.87	20230126	9300	0.22	20231027	18590	-49.87	20230126	9300	0.22	20231027	1.42	N	306040	500	49 억	254256	N	N	0	N	N
19	20231027	151055	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9330	-140	5	-1.48	239187400	25330	160.02	9530	9610	9300	12310	6630	9470	9442.82	2.58	2439	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	920	3.17	0.70	12	0.26	2946.00	13238.00	18590	20230126	-49.81	9300	20231027	0.32	18590	-49.81	20230126	9300	0.32	20231027	18590	-49.81	20230126	9300	0.32	20231027	1.42	N	306040	500	49 억	254256	N	N	0	N	N
20	20231027	141053	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9350	-120	5	-1.27	217345420	22986	145.21	9530	9610	9300	12310	6630	9470	9455.54	2.58	2956	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	922	3.17	0.71	12	0.23	2946.00	13238.00	18590	20230126	-49.70	9300	20231027	0.54	18590	-49.70	20230126	9300	0.54	20231027	18590	-49.70	20230126	9300	0.54	20231027	1.42	N	306040	500	49 억	254256	N	N	0	N	N
21	20231027	131043	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9360	-110	5	-1.16	163578580	17243	108.93	9530	9610	9360	12310	6630	9470	9486.69	2.58	3514	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	923	3.18	0.71	12	0.17	2946.00	13238.00	18590	20230126	-49.65	9360	20231027	0.00	18590	-49.65	20230126	9360	0.00	20231027	18590	-49.65	20230126	9360	0.00	20231027	1.42	N	306040	500	49 억	254256	N	N	0	N	N
22	20231027	121055	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9440	-30	5	-0.32	131305420	13809	87.24	9530	9610	9440	12310	6630	9470	9508.77	2.58	3797	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	931	3.20	0.71	12	0.14	2946.00	13238.00	18590	20230126	-49.22	9400	20231026	0.43	18590	-49.22	20230126	9400	0.43	20231026	18590	-49.22	20230126	9400	0.43	20231026	1.42	N	306040	500	49 억	254256	N	N	0	N	N
23	20231027	111102	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9610	140	2	1.48	41407900	4342	27.43	9530	9610	9460	12310	6630	9470	9537.06	2.58	235	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	948	3.26	0.73	12	0.04	2946.00	13238.00	18590	20230126	-48.31	9400	20231026	2.23	18590	-48.31	20230126	9400	2.23	20231026	18590	-48.31	20230126	9400	2.23	20231026	1.42	N	306040	500	49 억	254256	N	N	0	N	N
24	20231027	101051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9470	0	3	0.00	21441100	2255	14.25	9530	9600	9460	12310	6630	9470	9508.76	2.58	-34	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	934	3.21	0.72	12	0.02	2946.00	13238.00	18590	20230126	-49.06	9400	20231026	0.74	18590	-49.06	20230126	9400	0.74	20231026	18590	-49.06	20230126	9400	0.74	20231026	1.42	N	306040	500	49 억	254256	N	N	0	N	N
25	20231027	091055	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9530	60	2	0.63	5194850	545	3.44	9530	9600	9530	12310	6630	9470	9535.44	2.58	33	9823	9646	9523	9346	9223	9585	9285	49	2840	500	6620	10	1	9865828	940	3.23	0.72	12	0.01	2946.00	13238.00	18590	20230126	-48.74	9400	20231026	1.38	18590	-48.74	20230126	9400	1.38	20231026	18590	-48.74	20230126	9400	1.38	20231026	1.42	N	306040	500	49 억	254256	N	N	0	N	N
26	20231026	161038	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9470	-280	5	-2.87	150372340	15829	83.87	9700	9700	9400	12670	6830	9750	9499.83	2.61	-2976	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	934	3.21	0.72	12	0.16	2946.00	13238.00	18590	20230126	-49.06	9400	20231026	0.74	18590	-49.06	20230126	9400	0.74	20231026	18590	-49.06	20230126	9400	0.74	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
27	20231026	151036	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9440	-310	5	-3.18	140342920	14769	78.25	9700	9700	9400	12670	6830	9750	9502.53	2.61	-2590	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	931	3.20	0.71	12	0.15	2946.00	13238.00	18590	20230126	-49.22	9400	20231026	0.43	18590	-49.22	20230126	9400	0.43	20231026	18590	-49.22	20230126	9400	0.43	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
28	20231026	141039	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9410	-340	5	-3.49	123519780	12986	68.81	9700	9700	9400	12670	6830	9750	9511.76	2.61	-2219	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	928	3.19	0.71	12	0.13	2946.00	13238.00	18590	20230126	-49.38	9400	20231026	0.11	18590	-49.38	20230126	9400	0.11	20231026	18590	-49.38	20230126	9400	0.11	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
29	20231026	131037	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9470	-280	5	-2.87	82271480	8618	45.66	9700	9700	9460	12670	6830	9750	9546.47	2.61	-1602	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	934	3.21	0.72	12	0.09	2946.00	13238.00	18590	20230126	-49.06	9460	20231026	0.11	18590	-49.06	20230126	9460	0.11	20231026	18590	-49.06	20230126	9460	0.11	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
30	20231026	121030	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9460	-290	5	-2.97	75601150	7915	41.94	9700	9700	9460	12670	6830	9750	9551.63	2.61	-1204	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	933	3.21	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.11	9460	20231026	0.00	18590	-49.11	20230126	9460	0.00	20231026	18590	-49.11	20230126	9460	0.00	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
31	20231026	111045	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9580	-170	5	-1.74	39963500	4170	22.10	9700	9700	9500	12670	6830	9750	9583.57	2.61	-1342	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	945	3.25	0.72	12	0.04	2946.00	13238.00	18590	20230126	-48.47	9500	20231026	0.84	18590	-48.47	20230126	9500	0.84	20231026	18590	-48.47	20230126	9500	0.84	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
32	20231026	101041	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9560	-190	5	-1.95	17397930	1817	9.63	9700	9700	9500	12670	6830	9750	9575.09	2.61	-767	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	943	3.25	0.72	12	0.02	2946.00	13238.00	18590	20230126	-48.57	9500	20231026	0.63	18590	-48.57	20230126	9500	0.63	20231026	18590	-48.57	20230126	9500	0.63	20231026	1.42	N	306040	500	49 억	257083	N	N	1	N	N
33	20231026	091038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9630	-120	5	-1.23	2610830	270	1.43	9700	9700	9630	12670	6830	9750	9669.74	2.61	-135	10003	9876	9773	9646	9543	9825	9595	49	2920	500	6820	10	1	9865828	950	3.27	0.73	12	0.00	2946.00	13238.00	18590	20230126	-48.20	9500	20231024	1.37	18590	-48.20	20230126	9500	1.37	20231024	18590	-48.20	20230126	9500	1.37	20231024	1.42	N	306040	500	49 억	257083	N	N	1	N	N
34	20231025	161040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	-20	5	-0.20	185482080	18873	96.89	9800	9900	9670	12700	6840	9770	9827.91	2.54	6426	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	962	3.31	0.74	12	0.19	2946.00	13238.00	18590	20230126	-47.55	9500	20231024	2.63	18590	-47.55	20230126	9500	2.63	20231024	18590	-47.55	20230126	9500	2.63	20231024	1.43	N	306040	500	49 억	250423	N	N	1	N	N
35	20231025	151038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9840	70	2	0.72	174236620	17721	90.97	9800	9900	9670	12700	6840	9770	9832.22	2.54	7255	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	971	3.34	0.74	12	0.18	2946.00	13238.00	18590	20230126	-47.07	9500	20231024	3.58	18590	-47.07	20230126	9500	3.58	20231024	18590	-47.07	20230126	9500	3.58	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
36	20231025	141034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9790	20	2	0.20	162385330	16512	84.77	9800	9900	9670	12700	6840	9770	9834.39	2.54	7017	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	966	3.32	0.74	12	0.17	2946.00	13238.00	18590	20230126	-47.34	9500	20231024	3.05	18590	-47.34	20230126	9500	3.05	20231024	18590	-47.34	20230126	9500	3.05	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
37	20231025	131035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9850	80	2	0.82	137947130	14022	71.99	9800	9900	9670	12700	6840	9770	9837.91	2.54	5486	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	972	3.34	0.74	12	0.14	2946.00	13238.00	18590	20230126	-47.01	9500	20231024	3.68	18590	-47.01	20230126	9500	3.68	20231024	18590	-47.01	20230126	9500	3.68	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
38	20231025	121038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9850	80	2	0.82	126692760	12883	66.14	9800	9900	9670	12700	6840	9770	9834.11	2.54	5524	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	972	3.34	0.74	12	0.13	2946.00	13238.00	18590	20230126	-47.01	9500	20231024	3.68	18590	-47.01	20230126	9500	3.68	20231024	18590	-47.01	20230126	9500	3.68	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
39	20231025	111038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9880	110	2	1.13	86582390	8829	45.33	9800	9880	9670	12700	6840	9770	9806.59	2.54	2150	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	975	3.35	0.75	12	0.09	2946.00	13238.00	18590	20230126	-46.85	9500	20231024	4.00	18590	-46.85	20230126	9500	4.00	20231024	18590	-46.85	20230126	9500	4.00	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
40	20231025	101039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9850	80	2	0.82	35673390	3655	18.76	9800	9870	9670	12700	6840	9770	9760.16	2.54	1109	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	972	3.34	0.74	12	0.04	2946.00	13238.00	18590	20230126	-47.01	9500	20231024	3.68	18590	-47.01	20230126	9500	3.68	20231024	18590	-47.01	20230126	9500	3.68	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
41	20231025	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9760	-10	5	-0.10	18569760	1910	9.81	9800	9800	9670	12700	6840	9770	9722.36	2.54	729	10336	10052	9776	9492	9216	9915	9355	49	2930	500	6830	10	1	9865828	963	3.31	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.50	9500	20231024	2.74	18590	-47.50	20230126	9500	2.74	20231024	18590	-47.50	20230126	9500	2.74	20231024	1.43	N	306040	500	49 억	250423	N	N	0	N	N
42	20231024	161011	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9770	-40	5	-0.41	156492690	16241	160.39	10060	10060	9500	12750	6870	9810	9634.80	2.57	-2676	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	964	3.32	0.74	12	0.16	2946.00	13238.00	18590	20230126	-47.44	9500	20231024	2.84	18590	-47.44	20230126	9500	2.84	20231024	18590	-47.44	20230126	9500	2.84	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
43	20231024	151028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9730	-80	5	-0.82	152663740	15848	156.51	10060	10060	9500	12750	6870	9810	9633.00	2.57	-2744	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	960	3.30	0.74	12	0.16	2946.00	13238.00	18590	20230126	-47.66	9500	20231024	2.42	18590	-47.66	20230126	9500	2.42	20231024	18590	-47.66	20230126	9500	2.42	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
44	20231024	141011	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9750	-60	5	-0.61	133353010	13860	136.88	10060	10060	9500	12750	6870	9810	9621.43	2.57	-3098	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	962	3.31	0.74	12	0.14	2946.00	13238.00	18590	20230126	-47.55	9500	20231024	2.63	18590	-47.55	20230126	9500	2.63	20231024	18590	-47.55	20230126	9500	2.63	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
45	20231024	131015	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9580	-230	5	-2.34	70239450	7284	71.93	10060	10060	9560	12750	6870	9810	9642.98	2.57	-2392	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	945	3.25	0.72	12	0.07	2946.00	13238.00	18590	20230126	-48.47	9560	20231024	0.21	18590	-48.47	20230126	9560	0.21	20231024	18590	-48.47	20230126	9560	0.21	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
46	20231024	121027	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9570	-240	5	-2.45	59075930	6120	60.44	10060	10060	9560	12750	6870	9810	9652.93	2.57	-2017	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	944	3.25	0.72	12	0.06	2946.00	13238.00	18590	20230126	-48.52	9560	20231024	0.10	18590	-48.52	20230126	9560	0.10	20231024	18590	-48.52	20230126	9560	0.10	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
47	20231024	111023	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9580	-230	5	-2.34	48335790	5000	49.38	10060	10060	9570	12750	6870	9810	9667.16	2.57	-1976	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	945	3.25	0.72	12	0.05	2946.00	13238.00	18590	20230126	-48.47	9570	20231024	0.10	18590	-48.47	20230126	9570	0.10	20231024	18590	-48.47	20230126	9570	0.10	20231024	1.52	N	306040	500	49 억	253187	N	N	0	N	N
48	20231024	101013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9660	-150	5	-1.53	23456660	2410	23.80	10060	10060	9650	12750	6870	9810	9733.05	2.57	-774	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	953	3.28	0.73	12	0.02	2946.00	13238.00	18590	20230126	-48.04	9640	20231023	0.21	18590	-48.04	20230126	9640	0.21	20231023	18590	-48.04	20230126	9640	0.21	20231023	1.52	N	306040	500	49 억	253187	N	N	0	N	N
49	20231024	091021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9870	60	2	0.61	1437840	144	1.42	10060	10060	9820	12750	6870	9810	9985.00	2.57	-3	10043	9926	9783	9666	9523	9985	9725	49	2940	500	6860	10	1	9865828	974	3.35	0.75	12	0.00	2946.00	13238.00	18590	20230126	-46.91	9640	20231023	2.39	18590	-46.91	20230126	9640	2.39	20231023	18590	-46.91	20230126	9640	2.39	20231023	1.52	N	306040	500	49 억	253187	N	N	0	N	N
50	20231023	161005	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9810	10	2	0.10	98674580	10111	38.94	9640	9900	9640	12740	6860	9800	9759.00	2.58	-1674	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	968	3.33	0.74	12	0.10	2946.00	13238.00	18590	20230126	-47.23	9640	20231023	1.76	18590	-47.23	20230126	9640	1.76	20231023	18590	-47.23	20230126	9640	1.76	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
51	20231023	151011	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9770	-30	5	-0.31	79795080	8185	31.52	9640	9900	9640	12740	6860	9800	9748.94	2.58	-487	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	964	3.32	0.74	12	0.08	2946.00	13238.00	18590	20230126	-47.44	9640	20231023	1.35	18590	-47.44	20230126	9640	1.35	20231023	18590	-47.44	20230126	9640	1.35	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
52	20231023	141009	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9720	-80	5	-0.82	65427570	6713	25.85	9640	9900	9640	12740	6860	9800	9746.40	2.58	-335	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	959	3.30	0.73	12	0.07	2946.00	13238.00	18590	20230126	-47.71	9640	20231023	0.83	18590	-47.71	20230126	9640	0.83	20231023	18590	-47.71	20230126	9640	0.83	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
53	20231023	131016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9750	-50	5	-0.51	33888080	3469	13.36	9640	9900	9640	12740	6860	9800	9768.83	2.58	-451	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	962	3.31	0.74	12	0.04	2946.00	13238.00	18590	20230126	-47.55	9640	20231023	1.14	18590	-47.55	20230126	9640	1.14	20231023	18590	-47.55	20230126	9640	1.14	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
54	20231023	121006	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9780	-20	5	-0.20	24213530	2479	9.55	9640	9900	9640	12740	6860	9800	9767.46	2.58	-313	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	965	3.32	0.74	12	0.03	2946.00	13238.00	18590	20230126	-47.39	9640	20231023	1.45	18590	-47.39	20230126	9640	1.45	20231023	18590	-47.39	20230126	9640	1.45	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
55	20231023	111003	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9800	0	3	0.00	18438880	1888	7.27	9640	9900	9640	12740	6860	9800	9766.36	2.58	-291	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	967	3.33	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.28	9640	20231023	1.66	18590	-47.28	20230126	9640	1.66	20231023	18590	-47.28	20230126	9640	1.66	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
56	20231023	100956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9810	10	2	0.10	9557430	978	3.77	9640	9900	9640	12740	6860	9800	9772.42	2.58	-258	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	968	3.33	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.23	9640	20231023	1.76	18590	-47.23	20230126	9640	1.76	20231023	18590	-47.23	20230126	9640	1.76	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
57	20231023	091016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9760	-40	5	-0.41	4804680	495	1.91	9640	9800	9640	12740	6860	9800	9706.42	2.58	-37	10113	9956	9803	9646	9493	9880	9570	49	2940	500	6860	10	1	9865828	963	3.31	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.50	9640	20231023	1.24	18590	-47.50	20230126	9640	1.24	20231023	18590	-47.50	20230126	9640	1.24	20231023	1.54	N	306040	500	49 억	254509	N	N	0	N	N
58	20231020	161000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9800	-210	5	-2.10	251678380	25655	214.60	9860	9960	9650	13010	7010	10010	9810.11	2.59	-1081	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	967	3.33	0.74	12	0.26	2946.00	13238.00	18590	20230126	-47.28	9650	20231020	1.55	18590	-47.28	20230126	9650	1.55	20231020	18590	-47.28	20230126	9650	1.55	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
59	20231020	151000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9890	-120	5	-1.20	249668820	25450	212.88	9860	9960	9650	13010	7010	10010	9810.17	2.59	-1092	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	976	3.36	0.75	12	0.26	2946.00	13238.00	18590	20230126	-46.80	9650	20231020	2.49	18590	-46.80	20230126	9650	2.49	20231020	18590	-46.80	20230126	9650	2.49	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
60	20231020	141010	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9930	-80	5	-0.80	200539240	20442	170.99	9860	9960	9650	13010	7010	10010	9810.16	2.59	-2259	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	980	3.37	0.75	12	0.21	2946.00	13238.00	18590	20230126	-46.58	9650	20231020	2.90	18590	-46.58	20230126	9650	2.90	20231020	18590	-46.58	20230126	9650	2.90	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
61	20231020	130943	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9940	-70	5	-0.70	177454870	18113	151.51	9860	9940	9650	13010	7010	10010	9797.10	2.59	-2650	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	981	3.37	0.75	12	0.18	2946.00	13238.00	18590	20230126	-46.53	9650	20231020	3.01	18590	-46.53	20230126	9650	3.01	20231020	18590	-46.53	20230126	9650	3.01	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
62	20231020	120954	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9820	-190	5	-1.90	132741160	13596	113.73	9860	9930	9650	13010	7010	10010	9763.25	2.59	-2411	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	969	3.33	0.74	12	0.14	2946.00	13238.00	18590	20230126	-47.18	9650	20231020	1.76	18590	-47.18	20230126	9650	1.76	20231020	18590	-47.18	20230126	9650	1.76	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
63	20231020	111004	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9760	-250	5	-2.50	117244360	12016	100.51	9860	9930	9650	13010	7010	10010	9757.35	2.59	-2292	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	963	3.31	0.74	12	0.12	2946.00	13238.00	18590	20230126	-47.50	9650	20231020	1.14	18590	-47.50	20230126	9650	1.14	20231020	18590	-47.50	20230126	9650	1.14	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
64	20231020	100955	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9710	-300	5	-3.00	91847010	9401	78.64	9860	9930	9650	13010	7010	10010	9769.92	2.59	-1407	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	958	3.30	0.73	12	0.10	2946.00	13238.00	18590	20230126	-47.77	9650	20231020	0.62	18590	-47.77	20230126	9650	0.62	20231020	18590	-47.77	20230126	9650	0.62	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
65	20231020	090953	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9830	-180	5	-1.80	16747310	1699	14.21	9860	9930	9800	13010	7010	10010	9857.16	2.59	-289	10270	10140	10040	9910	9810	10090	9860	49	3000	500	7000	10	1	9865828	970	3.34	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.12	9800	20231020	0.31	18590	-47.12	20230126	9800	0.31	20231020	18590	-47.12	20230126	9800	0.31	20231020	1.56	N	306040	500	49 억	255446	N	N	1	N	N
66	20231019	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10010	-150	5	-1.48	119944740	11955	75.80	10090	10170	9940	13200	7120	10160	10033.02	2.59	-2253	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	988	3.40	0.76	12	0.12	2946.00	13238.00	18590	20230126	-46.15	9900	20230922	1.11	18590	-46.15	20230126	9900	1.11	20230922	18590	-46.15	20230126	9900	1.11	20230922	1.56	N	306040	500	49 억	255617	N	N	1	N	N
67	20231019	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10000	-160	5	-1.57	117503130	11711	74.26	10090	10170	9940	13200	7120	10160	10033.57	2.59	-2256	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	987	3.39	0.76	12	0.12	2946.00	13238.00	18590	20230126	-46.21	9900	20230922	1.01	18590	-46.21	20230126	9900	1.01	20230922	18590	-46.21	20230126	9900	1.01	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
68	20231019	140956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9990	-170	5	-1.67	98448770	9801	62.15	10090	10170	9960	13200	7120	10160	10044.77	2.59	-2735	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	986	3.39	0.75	12	0.10	2946.00	13238.00	18590	20230126	-46.26	9900	20230922	0.91	18590	-46.26	20230126	9900	0.91	20230922	18590	-46.26	20230126	9900	0.91	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
69	20231019	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10070	-90	5	-0.89	47714850	4732	30.00	10090	10170	10010	13200	7120	10160	10083.44	2.59	-1497	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	993	3.42	0.76	12	0.05	2946.00	13238.00	18590	20230126	-45.83	9900	20230922	1.72	18590	-45.83	20230126	9900	1.72	20230922	18590	-45.83	20230126	9900	1.72	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
70	20231019	120953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10120	-40	5	-0.39	40990950	4066	25.78	10090	10170	10010	13200	7120	10160	10081.39	2.59	-1126	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	998	3.44	0.76	12	0.04	2946.00	13238.00	18590	20230126	-45.56	9900	20230922	2.22	18590	-45.56	20230126	9900	2.22	20230922	18590	-45.56	20230126	9900	2.22	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
71	20231019	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10120	-40	5	-0.39	36223320	3594	22.79	10090	10170	10010	13200	7120	10160	10078.83	2.59	-805	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	998	3.44	0.76	12	0.04	2946.00	13238.00	18590	20230126	-45.56	9900	20230922	2.22	18590	-45.56	20230126	9900	2.22	20230922	18590	-45.56	20230126	9900	2.22	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
72	20231019	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10120	-40	5	-0.39	28975620	2880	18.26	10090	10160	10010	13200	7120	10160	10060.98	2.59	-262	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	998	3.44	0.76	12	0.03	2946.00	13238.00	18590	20230126	-45.56	9900	20230922	2.22	18590	-45.56	20230126	9900	2.22	20230922	18590	-45.56	20230126	9900	2.22	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
73	20231019	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10080	-80	5	-0.79	18212160	1813	11.50	10090	10130	10010	13200	7120	10160	10045.32	2.59	-160	10446	10302	10226	10082	10006	10265	10045	49	3040	500	7110	10	1	9865828	994	3.42	0.76	12	0.02	2946.00	13238.00	18590	20230126	-45.78	9900	20230922	1.82	18590	-45.78	20230126	9900	1.82	20230922	18590	-45.78	20230126	9900	1.82	20230922	1.56	N	306040	500	49 억	255617	N	N	0	N	N
74	20231018	160955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	-210	5	-2.03	161248550	15766	186.87	10300	10370	10150	13480	7260	10370	10227.61	2.61	-1527	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1002	3.45	0.77	12	0.16	2946.00	13238.00	18590	20230126	-45.35	9900	20230922	2.63	18590	-45.35	20230126	9900	2.63	20230922	18590	-45.35	20230126	9900	2.63	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
75	20231018	150946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-80	5	-0.77	107086730	10457	123.94	10300	10370	10150	13480	7260	10370	10240.67	2.61	-1633	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1015	3.49	0.78	12	0.11	2946.00	13238.00	18590	20230126	-44.65	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	18590	-44.65	20230126	9900	3.94	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
76	20231018	140932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10230	-140	5	-1.35	66737140	6542	77.54	10300	10370	10150	13480	7260	10370	10201.34	2.61	-1150	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1009	3.47	0.77	12	0.07	2946.00	13238.00	18590	20230126	-44.97	9900	20230922	3.33	18590	-44.97	20230126	9900	3.33	20230922	18590	-44.97	20230126	9900	3.33	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
77	20231018	130929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10180	-190	5	-1.83	43510010	4261	50.50	10300	10370	10160	13480	7260	10370	10211.22	2.61	-904	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1004	3.46	0.77	12	0.04	2946.00	13238.00	18590	20230126	-45.24	9900	20230922	2.83	18590	-45.24	20230126	9900	2.83	20230922	18590	-45.24	20230126	9900	2.83	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
78	20231018	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10190	-180	5	-1.74	32816730	3210	38.05	10300	10370	10180	13480	7260	10370	10223.28	2.61	-559	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1005	3.46	0.77	12	0.03	2946.00	13238.00	18590	20230126	-45.19	9900	20230922	2.93	18590	-45.19	20230126	9900	2.93	20230922	18590	-45.19	20230126	9900	2.93	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
79	20231018	110939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10220	-150	5	-1.45	10020090	975	11.56	10300	10370	10220	13480	7260	10370	10277.02	2.61	-152	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1008	3.47	0.77	12	0.01	2946.00	13238.00	18590	20230126	-45.02	9900	20230922	3.23	18590	-45.02	20230126	9900	3.23	20230922	18590	-45.02	20230126	9900	3.23	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
80	20231018	100950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-80	5	-0.77	4961810	482	5.71	10300	10370	10260	13480	7260	10370	10294.21	2.61	84	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1015	3.49	0.78	12	0.00	2946.00	13238.00	18590	20230126	-44.65	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	18590	-44.65	20230126	9900	3.94	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
81	20231018	090934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10270	-100	5	-0.96	1560820	152	1.80	10300	10300	10260	13480	7260	10370	10268.55	2.61	73	10656	10512	10356	10212	10056	10520	10220	49	3110	500	7250	10	1	9865828	1013	3.49	0.78	12	0.00	2946.00	13238.00	18590	20230126	-44.76	9900	20230922	3.74	18590	-44.76	20230126	9900	3.74	20230922	18590	-44.76	20230126	9900	3.74	20230922	1.58	N	306040	500	49 억	257145	N	N	1	N	N
82	20231017	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10370	70	2	0.68	86771610	8437	44.69	10370	10500	10200	13390	7210	10300	10284.65	2.59	1523	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1023	3.52	0.78	12	0.09	2946.00	13238.00	18590	20230126	-44.22	9900	20230922	4.75	18590	-44.22	20230126	9900	4.75	20230922	18590	-44.22	20230126	9900	4.75	20230922	1.58	N	306040	500	49 억	255582	N	N	1	N	N
83	20231017	150945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-10	5	-0.10	84148590	8183	43.34	10370	10500	10200	13390	7210	10300	10283.34	2.59	1520	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1015	3.49	0.78	12	0.08	2946.00	13238.00	18590	20230126	-44.65	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	18590	-44.65	20230126	9900	3.94	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
84	20231017	140947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10310	10	2	0.10	64011220	6228	32.99	10370	10500	10200	13390	7210	10300	10277.97	2.59	1194	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1017	3.50	0.78	12	0.06	2946.00	13238.00	18590	20230126	-44.54	9900	20230922	4.14	18590	-44.54	20230126	9900	4.14	20230922	18590	-44.54	20230126	9900	4.14	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
85	20231017	130938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-10	5	-0.10	44684280	4350	23.04	10370	10500	10200	13390	7210	10300	10272.25	2.59	739	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1015	3.49	0.78	12	0.04	2946.00	13238.00	18590	20230126	-44.65	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	18590	-44.65	20230126	9900	3.94	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
86	20231017	120943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10300	0	3	0.00	32437070	3155	16.71	10370	10500	10200	13390	7210	10300	10281.16	2.59	225	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1016	3.50	0.78	12	0.03	2946.00	13238.00	18590	20230126	-44.59	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	18590	-44.59	20230126	9900	4.04	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
87	20231017	110932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10300	0	3	0.00	15148270	1463	7.75	10370	10500	10280	13390	7210	10300	10354.25	2.59	119	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1016	3.50	0.78	12	0.01	2946.00	13238.00	18590	20230126	-44.59	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	18590	-44.59	20230126	9900	4.04	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
88	20231017	100925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10450	150	2	1.46	6566130	632	3.35	10370	10500	10300	13390	7210	10300	10389.45	2.59	-52	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1031	3.55	0.79	12	0.01	2946.00	13238.00	18590	20230126	-43.79	9900	20230922	5.56	18590	-43.79	20230126	9900	5.56	20230922	18590	-43.79	20230126	9900	5.56	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
89	20231017	090937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	50	2	0.49	2257690	217	1.15	10370	10500	10300	13390	7210	10300	10404.10	2.59	-11	10866	10582	10366	10082	9866	10475	9975	49	3090	500	7210	10	1	9865828	1021	3.51	0.78	12	0.00	2946.00	13238.00	18590	20230126	-44.32	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	18590	-44.32	20230126	9900	4.55	20230922	1.58	N	306040	500	49 억	255582	N	N	0	N	N
90	20231016	160934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10300	-250	5	-2.37	194499070	18870	164.76	10650	10650	10150	13710	7390	10550	10307.32	2.62	-2922	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1016	3.50	0.78	12	0.19	2946.00	13238.00	18590	20230126	-44.59	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	18590	-44.59	20230126	9900	4.04	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
91	20231016	150934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10240	-310	5	-2.94	189955300	18427	160.89	10650	10650	10150	13710	7390	10550	10308.53	2.62	-2924	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1010	3.48	0.77	12	0.19	2946.00	13238.00	18590	20230126	-44.92	9900	20230922	3.43	18590	-44.92	20230126	9900	3.43	20230922	18590	-44.92	20230126	9900	3.43	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
92	20231016	140935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10230	-320	5	-3.03	175785410	17043	148.81	10650	10650	10150	13710	7390	10550	10314.23	2.62	-2572	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1009	3.47	0.77	12	0.17	2946.00	13238.00	18590	20230126	-44.97	9900	20230922	3.33	18590	-44.97	20230126	9900	3.33	20230922	18590	-44.97	20230126	9900	3.33	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
93	20231016	130929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10230	-320	5	-3.03	165760010	16064	140.26	10650	10650	10150	13710	7390	10550	10318.73	2.62	-1916	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1009	3.47	0.77	12	0.16	2946.00	13238.00	18590	20230126	-44.97	9900	20230922	3.33	18590	-44.97	20230126	9900	3.33	20230922	18590	-44.97	20230126	9900	3.33	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
94	20231016	120930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	-220	5	-2.09	149028380	14435	126.04	10650	10650	10150	13710	7390	10550	10324.10	2.62	-1710	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1019	3.51	0.78	12	0.15	2946.00	13238.00	18590	20230126	-44.43	9900	20230922	4.34	18590	-44.43	20230126	9900	4.34	20230922	18590	-44.43	20230126	9900	4.34	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
95	20231016	110923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10190	-360	5	-3.41	74569650	7206	62.92	10650	10650	10170	13710	7390	10550	10348.27	2.62	-893	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1005	3.46	0.77	12	0.07	2946.00	13238.00	18590	20230126	-45.19	9900	20230922	2.93	18590	-45.19	20230126	9900	2.93	20230922	18590	-45.19	20230126	9900	2.93	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
96	20231016	100918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10360	-190	5	-1.80	11776430	1125	9.82	10650	10650	10350	13710	7390	10550	10467.94	2.62	-55	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1022	3.52	0.78	12	0.01	2946.00	13238.00	18590	20230126	-44.27	9900	20230922	4.65	18590	-44.27	20230126	9900	4.65	20230922	18590	-44.27	20230126	9900	4.65	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
97	20231016	090920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10600	50	2	0.47	861950	81	0.71	10650	10650	10500	13710	7390	10550	10641.36	2.62	-17	10856	10702	10496	10342	10136	10780	10420	49	3160	500	7380	10	1	9865828	1046	3.60	0.80	12	0.00	2946.00	13238.00	18590	20230126	-42.98	9900	20230922	7.07	18590	-42.98	20230126	9900	7.07	20230922	18590	-42.98	20230126	9900	7.07	20230922	1.58	N	306040	500	49 억	258490	N	N	0	N	N
98	20231012	160950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	110	2	1.07	88384130	8586	113.39	10240	10380	10180	13310	7170	10240	10293.98	2.62	2831	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1021	3.51	0.78	12	0.09	2946.00	13238.00	18590	20230126	-44.32	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	18590	-44.32	20230126	9900	4.55	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
99	20231012	150927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	90	2	0.88	86821960	8435	111.40	10240	10380	10180	13310	7170	10240	10293.06	2.62	2804	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1019	3.51	0.78	12	0.09	2946.00	13238.00	18590	20230126	-44.43	9900	20230922	4.34	18590	-44.43	20230126	9900	4.34	20230922	18590	-44.43	20230126	9900	4.34	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
100	20231012	140929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10300	60	2	0.59	86140020	8369	110.53	10240	10380	10180	13310	7170	10240	10292.75	2.62	2798	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1016	3.50	0.78	12	0.08	2946.00	13238.00	18590	20230126	-44.59	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	18590	-44.59	20230126	9900	4.04	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
101	20231012	130929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10310	70	2	0.68	67797230	6587	86.99	10240	10380	10180	13310	7170	10240	10292.58	2.62	1404	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1017	3.50	0.78	12	0.07	2946.00	13238.00	18590	20230126	-44.54	9900	20230922	4.14	18590	-44.54	20230126	9900	4.14	20230922	18590	-44.54	20230126	9900	4.14	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
102	20231012	120939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	50	2	0.49	66392480	6451	85.20	10240	10380	10180	13310	7170	10240	10291.81	2.62	1290	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1015	3.49	0.78	12	0.07	2946.00	13238.00	18590	20230126	-44.65	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	18590	-44.65	20230126	9900	3.94	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
103	20231012	110939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10380	140	2	1.37	51211320	4980	65.77	10240	10380	10180	13310	7170	10240	10283.40	2.62	448	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1024	3.52	0.78	12	0.05	2946.00	13238.00	18590	20230126	-44.16	9900	20230922	4.85	18590	-44.16	20230126	9900	4.85	20230922	18590	-44.16	20230126	9900	4.85	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
104	20231012	100931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10240	0	3	0.00	13231560	1293	17.08	10240	10270	10180	13310	7170	10240	10233.23	2.62	-35	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1010	3.48	0.77	12	0.01	2946.00	13238.00	18590	20230126	-44.92	9900	20230922	3.43	18590	-44.92	20230126	9900	3.43	20230922	18590	-44.92	20230126	9900	3.43	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
105	20231012	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10270	30	2	0.29	829750	81	1.07	10240	10270	10240	13310	7170	10240	10243.83	2.62	11	10333	10286	10203	10156	10073	10310	10180	49	3070	500	7160	10	1	9865828	1013	3.49	0.78	12	0.00	2946.00	13238.00	18590	20230126	-44.76	9900	20230922	3.74	18590	-44.76	20230126	9900	3.74	20230922	18590	-44.76	20230126	9900	3.74	20230922	1.58	N	306040	500	49 억	258037	N	N	0	N	N
106	20231011	160926	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10240	100	2	0.99	77048790	7572	40.48	10140	10250	10120	13180	7100	10140	10175.71	2.61	571	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1010	3.48	0.77	12	0.08	2946.00	13238.00	18590	20230126	-44.92	9900	20230922	3.43	18590	-44.92	20230126	9900	3.43	20230922	18590	-44.92	20230126	9900	3.43	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
107	20231011	150932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10230	90	2	0.89	74960700	7368	39.39	10140	10250	10120	13180	7100	10140	10174.04	2.61	594	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1009	3.47	0.77	12	0.07	2946.00	13238.00	18590	20230126	-44.97	9900	20230922	3.33	18590	-44.97	20230126	9900	3.33	20230922	18590	-44.97	20230126	9900	3.33	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
108	20231011	140934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10220	80	2	0.79	56389150	5549	29.67	10140	10240	10120	13180	7100	10140	10162.23	2.61	273	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1008	3.47	0.77	12	0.06	2946.00	13238.00	18590	20230126	-45.02	9900	20230922	3.23	18590	-45.02	20230126	9900	3.23	20230922	18590	-45.02	20230126	9900	3.23	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
109	20231011	130922	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10160	20	2	0.20	48118700	4738	25.33	10140	10200	10120	13180	7100	10140	10156.07	2.61	280	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1002	3.45	0.77	12	0.05	2946.00	13238.00	18590	20230126	-45.35	9900	20230922	2.63	18590	-45.35	20230126	9900	2.63	20230922	18590	-45.35	20230126	9900	2.63	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
110	20231011	120941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10180	40	2	0.39	34230660	3372	18.03	10140	10200	10120	13180	7100	10140	10151.61	2.61	258	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1004	3.46	0.77	12	0.03	2946.00	13238.00	18590	20230126	-45.24	9900	20230922	2.83	18590	-45.24	20230126	9900	2.83	20230922	18590	-45.24	20230126	9900	2.83	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
111	20231011	110935	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10130	-10	5	-0.10	28786550	2836	15.16	10140	10200	10120	13180	7100	10140	10150.58	2.61	273	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	999	3.44	0.77	12	0.03	2946.00	13238.00	18590	20230126	-45.51	9900	20230922	2.32	18590	-45.51	20230126	9900	2.32	20230922	18590	-45.51	20230126	9900	2.32	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
112	20231011	100928	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10160	20	2	0.20	17107330	1686	9.01	10140	10200	10120	13180	7100	10140	10146.89	2.61	275	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1002	3.45	0.77	12	0.02	2946.00	13238.00	18590	20230126	-45.35	9900	20230922	2.63	18590	-45.35	20230126	9900	2.63	20230922	18590	-45.35	20230126	9900	2.63	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
113	20231011	090932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10150	10	2	0.10	2738060	270	1.44	10140	10150	10130	13180	7100	10140	10141.17	2.61	-14	10760	10450	10290	9980	9820	10370	9900	49	3040	500	7090	10	1	9865828	1001	3.45	0.77	12	0.00	2946.00	13238.00	18590	20230126	-45.40	9900	20230922	2.53	18590	-45.40	20230126	9900	2.53	20230922	18590	-45.40	20230126	9900	2.53	20230922	1.58	N	306040	500	49 억	257455	N	N	0	N	N
114	20231010	161537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10140	-420	5	-3.98	192261230	18673	152.33	10500	10600	10130	13720	7400	10560	10297.13	2.66	-4848	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1000	3.44	0.77	12	0.19	2946.00	13238.00	18590	20230126	-45.45	9900	20230922	2.42	18590	-45.45	20230126	9900	2.42	20230922	18590	-45.45	20230126	9900	2.42	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
115	20231010	150918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10170	-390	5	-3.69	174273270	16902	137.89	10500	10600	10130	13720	7400	10560	10310.81	2.66	-4501	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1003	3.45	0.77	12	0.17	2946.00	13238.00	18590	20230126	-45.29	9900	20230922	2.73	18590	-45.29	20230126	9900	2.73	20230922	18590	-45.29	20230126	9900	2.73	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
116	20231010	140926	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10270	-290	5	-2.75	84461160	8093	66.02	10500	10600	10250	13720	7400	10560	10436.32	2.66	-3492	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1013	3.49	0.78	12	0.08	2946.00	13238.00	18590	20230126	-44.76	9900	20230922	3.74	18590	-44.76	20230126	9900	3.74	20230922	18590	-44.76	20230126	9900	3.74	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
117	20231010	130918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10420	-140	5	-1.33	47276940	4496	36.68	10500	10600	10420	13720	7400	10560	10515.33	2.66	-2325	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1028	3.54	0.79	12	0.05	2946.00	13238.00	18590	20230126	-43.95	9900	20230922	5.25	18590	-43.95	20230126	9900	5.25	20230922	18590	-43.95	20230126	9900	5.25	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
118	20231010	120916	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10450	-110	5	-1.04	38701640	3675	29.98	10500	10600	10450	13720	7400	10560	10531.06	2.66	-1894	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1031	3.55	0.79	12	0.04	2946.00	13238.00	18590	20230126	-43.79	9900	20230922	5.56	18590	-43.79	20230126	9900	5.56	20230922	18590	-43.79	20230126	9900	5.56	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
119	20231010	110858	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10520	-40	5	-0.38	18219340	1726	14.08	10500	10600	10500	13720	7400	10560	10555.82	2.66	-292	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1038	3.57	0.79	12	0.02	2946.00	13238.00	18590	20230126	-43.41	9900	20230922	6.26	18590	-43.41	20230126	9900	6.26	20230922	18590	-43.41	20230126	9900	6.26	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
120	20231010	100910	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10510	-50	5	-0.47	15810840	1497	12.21	10500	10600	10500	13720	7400	10560	10561.68	2.66	-114	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1037	3.57	0.79	12	0.02	2946.00	13238.00	18590	20230126	-43.46	9900	20230922	6.16	18590	-43.46	20230126	9900	6.16	20230922	18590	-43.46	20230126	9900	6.16	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
121	20231010	090904	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10570	10	2	0.09	1376400	131	1.07	10500	10570	10500	13720	7400	10560	10506.87	2.66	18	10860	10710	10450	10300	10040	10785	10375	49	3160	500	7390	10	1	9865828	1043	3.59	0.80	12	0.00	2946.00	13238.00	18590	20230126	-43.14	9900	20230922	6.77	18590	-43.14	20230126	9900	6.77	20230922	18590	-43.14	20230126	9900	6.77	20230922	1.58	N	306040	500	49 억	262343	N	N	0	N	N
122	20231006	160911	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10560	330	2	3.23	127461870	12225	119.08	10230	10600	10190	13290	7170	10230	10425.74	2.68	-3371	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1042	3.58	0.80	12	0.12	2946.00	13238.00	18590	20230126	-43.20	9900	20230922	6.67	18590	-43.20	20230126	9900	6.67	20230922	18590	-43.20	20230126	9900	6.67	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
123	20231006	150858	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10590	360	2	3.52	119986580	11518	112.20	10230	10590	10190	13290	7170	10230	10417.31	2.68	-3090	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1045	3.59	0.80	12	0.12	2946.00	13238.00	18590	20230126	-43.03	9900	20230922	6.97	18590	-43.03	20230126	9900	6.97	20230922	18590	-43.03	20230126	9900	6.97	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
124	20231006	140900	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10410	180	2	1.76	75081980	7236	70.49	10230	10450	10190	13290	7170	10230	10376.17	2.68	-2347	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1027	3.53	0.79	12	0.07	2946.00	13238.00	18590	20230126	-44.00	9900	20230922	5.15	18590	-44.00	20230126	9900	5.15	20230922	18590	-44.00	20230126	9900	5.15	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
125	20231006	130850	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10350	120	2	1.17	62852400	6059	59.02	10230	10450	10190	13290	7170	10230	10373.39	2.68	-2235	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1021	3.51	0.78	12	0.06	2946.00	13238.00	18590	20230126	-44.32	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	18590	-44.32	20230126	9900	4.55	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
126	20231006	120848	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10300	70	2	0.68	56051720	5399	52.59	10230	10450	10190	13290	7170	10230	10381.87	2.68	-1748	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1016	3.50	0.78	12	0.05	2946.00	13238.00	18590	20230126	-44.59	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	18590	-44.59	20230126	9900	4.04	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
127	20231006	110841	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10330	100	2	0.98	9414960	917	8.93	10230	10440	10190	13290	7170	10230	10267.13	2.68	-334	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1019	3.51	0.78	12	0.01	2946.00	13238.00	18590	20230126	-44.43	9900	20230922	4.34	18590	-44.43	20230126	9900	4.34	20230922	18590	-44.43	20230126	9900	4.34	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
128	20231006	100847	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10370	140	2	1.37	8204710	800	7.79	10230	10440	10190	13290	7170	10230	10255.89	2.68	-269	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1023	3.52	0.78	12	0.01	2946.00	13238.00	18590	20230126	-44.22	9900	20230922	4.75	18590	-44.22	20230126	9900	4.75	20230922	18590	-44.22	20230126	9900	4.75	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N
129	20231006	090840	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10230	0	3	0.00	1053690	103	1.00	10230	10230	10230	13290	7170	10230	10230.00	2.68	0	10370	10300	10230	10160	10090	10335	10195	49	3060	500	7160	10	1	9865828	1009	3.47	0.77	12	0.00	2946.00	13238.00	18590	20230126	-44.97	9900	20230922	3.33	18590	-44.97	20230126	9900	3.33	20230922	18590	-44.97	20230126	9900	3.33	20230922	1.59	N	306040	500	49 억	264524	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History