KissMeData/130500/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160835	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2430	-65	5	-2.61	51059970	20646	149.70	2545	2560	2405	3240	1750	2495	2474.02	0.55	-793	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	353	7.21	0.48	12	0.14	337.00	5072.00	4930	20221125	-50.71	2405	20231031	1.04	4360	-44.27	20230112	2405	1.04	20231031	4930	-50.71	20221125	2405	1.04	20231031	2.45	N	130500	500	72 억	79644	N	N	N	N
3	20231031	150843	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2435	-60	5	-2.40	46245280	18665	135.33	2545	2560	2405	3240	1750	2495	2477.65	0.55	-1017	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	354	7.23	0.48	12	0.13	337.00	5072.00	4930	20221125	-50.61	2405	20231031	1.25	4360	-44.15	20230112	2405	1.25	20231031	4930	-50.61	20221125	2405	1.25	20231031	2.45	N	130500	500	72 억	79644	N	N	N	N
4	20231031	140850	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2450	-45	5	-1.80	42281665	17035	123.51	2545	2560	2405	3240	1750	2495	2482.05	0.55	-867	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	356	7.27	0.48	12	0.12	337.00	5072.00	4930	20221125	-50.30	2405	20231031	1.87	4360	-43.81	20230112	2405	1.87	20231031	4930	-50.30	20221125	2405	1.87	20231031	2.45	N	130500	500	72 억	79644	N	N	N	N
5	20231031	130843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2470	-25	5	-1.00	25077270	9944	72.10	2545	2560	2465	3240	1750	2495	2521.85	0.55	-910	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	359	7.33	0.49	12	0.07	337.00	5072.00	4930	20221125	-49.90	2415	20231030	2.28	4360	-43.35	20230112	2415	2.28	20231030	4930	-49.90	20221125	2415	2.28	20231030	2.45	N	130500	500	72 억	79644	N	N	N	N
6	20231031	120842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	-15	5	-0.60	21514795	8503	61.65	2545	2560	2480	3240	1750	2495	2530.26	0.55	-407	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	361	7.36	0.49	12	0.06	337.00	5072.00	4930	20221125	-49.70	2415	20231030	2.69	4360	-43.12	20230112	2415	2.69	20231030	4930	-49.70	20221125	2415	2.69	20231030	2.45	N	130500	500	72 억	79644	N	N	N	N
7	20231031	110905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	35	2	1.40	15864760	6233	45.19	2545	2560	2495	3240	1750	2495	2545.28	0.55	-191	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	368	7.51	0.50	12	0.04	337.00	5072.00	4930	20221125	-48.68	2415	20231030	4.76	4360	-41.97	20230112	2415	4.76	20231030	4930	-48.68	20221125	2415	4.76	20231030	2.45	N	130500	500	72 억	79644	N	N	N	N
8	20231031	100850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	65	2	2.61	14299760	5618	40.73	2545	2560	2495	3240	1750	2495	2545.35	0.55	-251	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	372	7.60	0.50	12	0.04	337.00	5072.00	4930	20221125	-48.07	2415	20231030	6.00	4360	-41.28	20230112	2415	6.00	20231030	4930	-48.07	20221125	2415	6.00	20231030	2.45	N	130500	500	72 억	79644	N	N	N	N
9	20231031	090850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	35	2	1.40	1797875	712	5.16	2545	2545	2495	3240	1750	2495	2525.11	0.55	8	2581	2537	2476	2432	2371	2507	2402	73	745	500	1790	5	1	14545052	368	7.51	0.50	12	0.00	337.00	5072.00	4930	20221125	-48.68	2415	20231030	4.76	4360	-41.97	20230112	2415	4.76	20231030	4930	-48.68	20221125	2415	4.76	20231030	2.45	N	130500	500	72 억	79644	N	N	N	N
10	20231030	160834	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2495	-5	5	-0.20	34360580	13775	33.75	2500	2520	2415	3250	1750	2500	2494.42	0.54	1183	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	363	7.40	0.49	12	0.09	337.00	5072.00	4930	20221125	-49.39	2415	20231030	3.31	4360	-42.78	20230112	2415	3.31	20231030	4930	-49.39	20221125	2415	3.31	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
11	20231030	150816	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2510	10	2	0.40	27857825	11170	27.37	2500	2520	2415	3250	1750	2500	2493.99	0.54	975	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	365	7.45	0.49	12	0.08	337.00	5072.00	4930	20221125	-49.09	2415	20231030	3.93	4360	-42.43	20230112	2415	3.93	20231030	4930	-49.09	20221125	2415	3.93	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
12	20231030	140814	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2505	5	2	0.20	26705075	10710	26.24	2500	2520	2415	3250	1750	2500	2493.47	0.54	975	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	364	7.43	0.49	12	0.07	337.00	5072.00	4930	20221125	-49.19	2415	20231030	3.73	4360	-42.55	20230112	2415	3.73	20231030	4930	-49.19	20221125	2415	3.73	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
13	20231030	130817	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2505	5	2	0.20	24013705	9637	23.61	2500	2520	2415	3250	1750	2500	2491.82	0.54	438	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	364	7.43	0.49	12	0.07	337.00	5072.00	4930	20221125	-49.19	2415	20231030	3.73	4360	-42.55	20230112	2415	3.73	20231030	4930	-49.19	20221125	2415	3.73	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
14	20231030	120811	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2510	10	2	0.40	20342610	8167	20.01	2500	2520	2415	3250	1750	2500	2490.83	0.54	371	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	365	7.45	0.49	12	0.06	337.00	5072.00	4930	20221125	-49.09	2415	20231030	3.93	4360	-42.43	20230112	2415	3.93	20231030	4930	-49.09	20221125	2415	3.93	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
15	20231030	110811	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2510	10	2	0.40	15031290	6043	14.81	2500	2520	2415	3250	1750	2500	2487.39	0.54	328	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	365	7.45	0.49	12	0.04	337.00	5072.00	4930	20221125	-49.09	2415	20231030	3.93	4360	-42.43	20230112	2415	3.93	20231030	4930	-49.09	20221125	2415	3.93	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
16	20231030	100810	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2510	10	2	0.40	11838355	4761	11.66	2500	2520	2415	3250	1750	2500	2486.53	0.54	-136	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	365	7.45	0.49	12	0.03	337.00	5072.00	4930	20221125	-49.09	2415	20231030	3.93	4360	-42.43	20230112	2415	3.93	20231030	4930	-49.09	20221125	2415	3.93	20231030	2.45	N	130500	500	72 억	78488	N	N	N	N
17	20231030	090807	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2510	10	2	0.40	2152730	861	2.11	2500	2515	2495	3250	1750	2500	2500.27	0.54	-71	2633	2566	2518	2451	2403	2542	2427	73	750	500	1800	5	1	14545052	365	7.45	0.49	12	0.01	337.00	5072.00	4930	20221125	-49.09	2465	20231024	1.83	4360	-42.43	20230112	2465	1.83	20231024	4930	-49.09	20221125	2465	1.83	20231024	2.45	N	130500	500	72 억	78488	N	N	N	N
18	20231027	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-40	5	-1.57	102092210	40791	153.92	2525	2585	2470	3300	1780	2540	2502.81	0.53	1876	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	364	7.42	0.49	12	0.28	337.00	5072.00	4930	20221125	-49.29	2465	20231024	1.42	4360	-42.66	20230112	2465	1.42	20231024	4930	-49.29	20221125	2465	1.42	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
19	20231027	150809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-40	5	-1.57	94458835	37710	142.30	2525	2585	2470	3300	1780	2540	2504.87	0.53	1761	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	364	7.42	0.49	12	0.26	337.00	5072.00	4930	20221125	-49.29	2465	20231024	1.42	4360	-42.66	20230112	2465	1.42	20231024	4930	-49.29	20221125	2465	1.42	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
20	20231027	140807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2495	-45	5	-1.77	88917965	35492	133.93	2525	2585	2470	3300	1780	2540	2505.30	0.53	1805	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	363	7.40	0.49	12	0.24	337.00	5072.00	4930	20221125	-49.39	2465	20231024	1.22	4360	-42.78	20230112	2465	1.22	20231024	4930	-49.39	20221125	2465	1.22	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
21	20231027	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-40	5	-1.57	63423830	25233	95.22	2525	2585	2500	3300	1780	2540	2513.53	0.53	1013	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	364	7.42	0.49	12	0.17	337.00	5072.00	4930	20221125	-49.29	2465	20231024	1.42	4360	-42.66	20230112	2465	1.42	20231024	4930	-49.29	20221125	2465	1.42	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
22	20231027	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	30	2	1.18	21287480	8406	31.72	2525	2585	2500	3300	1780	2540	2532.41	0.53	315	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	374	7.63	0.51	12	0.06	337.00	5072.00	4930	20221125	-47.87	2465	20231024	4.26	4360	-41.06	20230112	2465	4.26	20231024	4930	-47.87	20221125	2465	4.26	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
23	20231027	110817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	40	2	1.57	17785715	7042	26.57	2525	2585	2500	3300	1780	2540	2525.66	0.53	200	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	375	7.66	0.51	12	0.05	337.00	5072.00	4930	20221125	-47.67	2465	20231024	4.67	4360	-40.83	20230112	2465	4.67	20231024	4930	-47.67	20221125	2465	4.67	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
24	20231027	100807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	30	2	1.18	2803415	1099	4.15	2525	2585	2525	3300	1780	2540	2550.88	0.53	-216	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	374	7.63	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.87	2465	20231024	4.26	4360	-41.06	20230112	2465	4.26	20231024	4930	-47.87	20221125	2465	4.26	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
25	20231027	090804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	30	2	1.18	836260	330	1.25	2525	2570	2525	3300	1780	2540	2534.12	0.53	-3	2653	2596	2568	2511	2483	2582	2497	73	760	500	1820	5	1	14545052	374	7.63	0.51	12	0.00	337.00	5072.00	4930	20221125	-47.87	2465	20231024	4.26	4360	-41.06	20230112	2465	4.26	20231024	4930	-47.87	20221125	2465	4.26	20231024	2.45	N	130500	500	72 억	76614	N	N	N	N
26	20231026	160756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-155	5	-5.75	68235255	26498	301.94	2555	2625	2540	3500	1890	2695	2575.11	0.53	-917	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	369	7.54	0.50	12	0.18	337.00	5072.00	4930	20221125	-48.48	2465	20231024	3.04	4360	-41.74	20230112	2465	3.04	20231024	4930	-48.48	20221125	2465	3.04	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
27	20231026	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-140	5	-5.19	63174600	24509	279.27	2555	2625	2555	3500	1890	2695	2577.61	0.53	-826	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	372	7.58	0.50	12	0.17	337.00	5072.00	4930	20221125	-48.17	2465	20231024	3.65	4360	-41.40	20230112	2465	3.65	20231024	4930	-48.17	20221125	2465	3.65	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
28	20231026	140758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-135	5	-5.01	58275195	22593	257.44	2555	2625	2555	3500	1890	2695	2579.35	0.53	-828	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	372	7.60	0.50	12	0.16	337.00	5072.00	4930	20221125	-48.07	2465	20231024	3.85	4360	-41.28	20230112	2465	3.85	20231024	4930	-48.07	20221125	2465	3.85	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
29	20231026	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-120	5	-4.45	52249980	20244	230.67	2555	2625	2555	3500	1890	2695	2581.01	0.53	-578	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	375	7.64	0.51	12	0.14	337.00	5072.00	4930	20221125	-47.77	2465	20231024	4.46	4360	-40.94	20230112	2465	4.46	20231024	4930	-47.77	20221125	2465	4.46	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
30	20231026	120753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-120	5	-4.45	48003350	18591	211.84	2555	2625	2555	3500	1890	2695	2582.07	0.53	-419	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	375	7.64	0.51	12	0.13	337.00	5072.00	4930	20221125	-47.77	2465	20231024	4.46	4360	-40.94	20230112	2465	4.46	20231024	4930	-47.77	20221125	2465	4.46	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
31	20231026	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-105	5	-3.90	45811930	17743	202.18	2555	2625	2555	3500	1890	2695	2581.97	0.53	-333	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	377	7.69	0.51	12	0.12	337.00	5072.00	4930	20221125	-47.46	2465	20231024	5.07	4360	-40.60	20230112	2465	5.07	20231024	4930	-47.46	20221125	2465	5.07	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
32	20231026	100759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2620	-75	5	-2.78	37175335	14426	164.38	2555	2625	2555	3500	1890	2695	2576.97	0.53	-343	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	381	7.77	0.52	12	0.10	337.00	5072.00	4930	20221125	-46.86	2465	20231024	6.29	4360	-39.91	20230112	2465	6.29	20231024	4930	-46.86	20221125	2465	6.29	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
33	20231026	090757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-105	5	-3.90	23789880	9290	105.86	2555	2595	2555	3500	1890	2695	2560.81	0.53	-107	2791	2742	2696	2647	2601	2767	2672	73	805	500	1940	5	1	14545052	377	7.69	0.51	12	0.06	337.00	5072.00	4930	20221125	-47.46	2465	20231024	5.07	4360	-40.60	20230112	2465	5.07	20231024	4930	-47.46	20221125	2465	5.07	20231024	2.47	N	130500	500	72 억	77530	N	N	N	N
34	20231025	160800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	20	2	0.75	23425135	8737	40.07	2690	2745	2650	3475	1875	2675	2681.13	0.53	-305	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	392	8.00	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.33	2465	20231024	9.33	4360	-38.19	20230112	2465	9.33	20231024	4930	-45.33	20221125	2465	9.33	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
35	20231025	150759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	10	2	0.37	18086465	6751	30.96	2690	2745	2650	3475	1875	2675	2679.08	0.53	-305	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	391	7.97	0.53	12	0.05	337.00	5072.00	4930	20221125	-45.54	2465	20231024	8.92	4360	-38.42	20230112	2465	8.92	20231024	4930	-45.54	20221125	2465	8.92	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
36	20231025	140754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	5	2	0.19	15992030	5969	27.38	2690	2745	2650	3475	1875	2675	2679.18	0.53	-251	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.04	337.00	5072.00	4930	20221125	-45.64	2465	20231024	8.72	4360	-38.53	20230112	2465	8.72	20231024	4930	-45.64	20221125	2465	8.72	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
37	20231025	130755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2655	-20	5	-0.75	14722935	5494	25.20	2690	2745	2655	3475	1875	2675	2679.82	0.53	-197	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	386	7.88	0.52	12	0.04	337.00	5072.00	4930	20221125	-46.15	2465	20231024	7.71	4360	-39.11	20230112	2465	7.71	20231024	4930	-46.15	20221125	2465	7.71	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
38	20231025	120755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	0	3	0.00	11791195	4391	20.14	2690	2745	2670	3475	1875	2675	2685.31	0.53	-60	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	389	7.94	0.53	12	0.03	337.00	5072.00	4930	20221125	-45.74	2465	20231024	8.52	4360	-38.65	20230112	2465	8.52	20231024	4930	-45.74	20221125	2465	8.52	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
39	20231025	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	5	2	0.19	7407770	2752	12.62	2690	2745	2670	3475	1875	2675	2691.78	0.53	291	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.64	2465	20231024	8.72	4360	-38.53	20230112	2465	8.72	20231024	4930	-45.64	20221125	2465	8.72	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
40	20231025	100759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	20	2	0.75	6576470	2442	11.20	2690	2745	2670	3475	1875	2675	2693.07	0.53	327	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	392	8.00	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.33	2465	20231024	9.33	4360	-38.19	20230112	2465	9.33	20231024	4930	-45.33	20221125	2465	9.33	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
41	20231025	090752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	55	2	2.06	1135915	420	1.93	2690	2730	2690	3475	1875	2675	2704.56	0.53	58	2821	2747	2606	2532	2391	2785	2570	73	800	500	1920	5	1	14545052	397	8.10	0.54	12	0.00	337.00	5072.00	4930	20221125	-44.62	2465	20231024	10.75	4360	-37.39	20230112	2465	10.75	20231024	4930	-44.62	20221125	2465	10.75	20231024	2.49	N	130500	500	72 억	77801	N	N	N	N
42	20231024	160738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2675	100	2	3.88	55780545	21798	126.99	2540	2680	2465	3345	1805	2575	2558.97	0.53	149	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	389	7.94	0.53	12	0.15	337.00	5072.00	4930	20221125	-45.74	2465	20231024	8.52	4360	-38.65	20230112	2465	8.52	20231024	4930	-45.74	20221125	2465	8.52	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
43	20231024	150750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2675	100	2	3.88	53625760	20992	122.30	2540	2680	2465	3345	1805	2575	2554.58	0.53	300	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	389	7.94	0.53	12	0.14	337.00	5072.00	4930	20221125	-45.74	2465	20231024	8.52	4360	-38.65	20230112	2465	8.52	20231024	4930	-45.74	20221125	2465	8.52	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
44	20231024	140736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2620	45	2	1.75	38473085	15254	88.87	2540	2620	2465	3345	1805	2575	2522.16	0.53	213	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	381	7.77	0.52	12	0.10	337.00	5072.00	4930	20221125	-46.86	2465	20231024	6.29	4360	-39.91	20230112	2465	6.29	20231024	4930	-46.86	20221125	2465	6.29	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
45	20231024	130742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2535	-40	5	-1.55	30755760	12265	71.45	2540	2600	2465	3345	1805	2575	2507.60	0.53	64	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	369	7.52	0.50	12	0.08	337.00	5072.00	4930	20221125	-48.58	2465	20231024	2.84	4360	-41.86	20230112	2465	2.84	20231024	4930	-48.58	20221125	2465	2.84	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
46	20231024	120750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2520	-55	5	-2.14	29416405	11734	68.36	2540	2600	2465	3345	1805	2575	2506.94	0.53	171	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	367	7.48	0.50	12	0.08	337.00	5072.00	4930	20221125	-48.88	2465	20231024	2.23	4360	-42.20	20230112	2465	2.23	20231024	4930	-48.88	20221125	2465	2.23	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
47	20231024	110745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2485	-90	5	-3.50	23452605	9348	54.46	2540	2600	2465	3345	1805	2575	2508.84	0.53	906	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	361	7.37	0.49	12	0.06	337.00	5072.00	4930	20221125	-49.59	2465	20231024	0.81	4360	-43.00	20230112	2465	0.81	20231024	4930	-49.59	20221125	2465	0.81	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
48	20231024	100737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2565	-10	5	-0.39	5371020	2096	12.21	2540	2600	2540	3345	1805	2575	2562.51	0.53	-451	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	373	7.61	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.97	2540	20231024	0.98	4360	-41.17	20230112	2540	0.98	20231024	4930	-47.97	20221125	2540	0.98	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
49	20231024	090744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2600	25	2	0.97	2706625	1064	6.20	2540	2600	2540	3345	1805	2575	2543.82	0.53	0	2651	2612	2581	2542	2511	2597	2527	73	770	500	1850	5	1	14545052	378	7.72	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.26	2540	20231024	2.36	4360	-40.37	20230112	2540	2.36	20231024	4930	-47.26	20221125	2540	2.36	20231024	2.53	N	130500	500	72 억	77652	N	N	N	N
50	20231023	160733	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2575	-35	5	-1.34	40939365	15873	62.38	2610	2620	2550	3390	1830	2610	2579.18	0.54	-358	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	375	7.64	0.51	12	0.11	337.00	5072.00	4930	20221125	-47.77	2550	20231023	0.98	4360	-40.94	20230112	2550	0.98	20231023	4930	-47.77	20221125	2550	0.98	20231023	2.54	N	130500	500	72 억	78017	N	N	N	N
51	20231023	150737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2570	-40	5	-1.53	37023750	14343	56.37	2610	2620	2555	3390	1830	2610	2581.31	0.54	-353	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	374	7.63	0.51	12	0.10	337.00	5072.00	4930	20221125	-47.87	2555	20231023	0.59	4360	-41.06	20230112	2555	0.59	20231023	4930	-47.87	20221125	2555	0.59	20231023	2.54	N	130500	500	72 억	78017	N	N	N	N
52	20231023	140735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-50	5	-1.92	30241725	11695	45.96	2610	2620	2560	3390	1830	2610	2585.87	0.54	-209	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	372	7.60	0.50	12	0.08	337.00	5072.00	4930	20221125	-48.07	2555	20231020	0.20	4360	-41.28	20230112	2555	0.20	20231020	4930	-48.07	20221125	2555	0.20	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
53	20231023	130741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-45	5	-1.72	27430665	10599	41.65	2610	2620	2565	3390	1830	2610	2588.04	0.54	-199	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	373	7.61	0.51	12	0.07	337.00	5072.00	4930	20221125	-47.97	2555	20231020	0.39	4360	-41.17	20230112	2555	0.39	20231020	4930	-47.97	20221125	2555	0.39	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
54	20231023	120733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-40	5	-1.53	24006565	9267	36.42	2610	2620	2565	3390	1830	2610	2590.54	0.54	-134	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	374	7.63	0.51	12	0.06	337.00	5072.00	4930	20221125	-47.87	2555	20231020	0.59	4360	-41.06	20230112	2555	0.59	20231020	4930	-47.87	20221125	2555	0.59	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
55	20231023	110732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	0	3	0.00	18309250	7055	27.73	2610	2620	2565	3390	1830	2610	2595.22	0.54	9	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	380	7.74	0.51	12	0.05	337.00	5072.00	4930	20221125	-47.06	2555	20231020	2.15	4360	-40.14	20230112	2555	2.15	20231020	4930	-47.06	20221125	2555	2.15	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
56	20231023	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2605	-5	5	-0.19	16854400	6498	25.54	2610	2620	2565	3390	1830	2610	2593.78	0.54	135	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	379	7.73	0.51	12	0.04	337.00	5072.00	4930	20221125	-47.16	2555	20231020	1.96	4360	-40.25	20230112	2555	1.96	20231020	4930	-47.16	20221125	2555	1.96	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
57	20231023	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	-15	5	-0.57	4190405	1606	6.31	2610	2610	2595	3390	1830	2610	2609.22	0.54	-96	2866	2737	2646	2517	2426	2692	2472	73	780	500	1870	5	1	14545052	377	7.70	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.36	2555	20231020	1.57	4360	-40.48	20230112	2555	1.57	20231020	4930	-47.36	20221125	2555	1.57	20231020	2.54	N	130500	500	72 억	78017	N	N	N	N
58	20231020	160730	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2610	-90	5	-3.33	66288960	25427	242.90	2640	2775	2555	3510	1890	2700	2607.03	0.56	-3315	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	380	7.74	0.51	12	0.17	337.00	5072.00	4930	20221125	-47.06	2555	20231020	2.15	4360	-40.14	20230112	2555	2.15	20231020	4930	-47.06	20221125	2555	2.15	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
59	20231020	150730	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2580	-120	5	-4.44	64607030	24782	236.74	2640	2775	2555	3510	1890	2700	2607.01	0.56	-3320	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	375	7.66	0.51	12	0.17	337.00	5072.00	4930	20221125	-47.67	2555	20231020	0.98	4360	-40.83	20230112	2555	0.98	20231020	4930	-47.67	20221125	2555	0.98	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
60	20231020	140735	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2610	-90	5	-3.33	57544980	22058	210.72	2640	2775	2555	3510	1890	2700	2608.80	0.56	-2999	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	380	7.74	0.51	12	0.15	337.00	5072.00	4930	20221125	-47.06	2555	20231020	2.15	4360	-40.14	20230112	2555	2.15	20231020	4930	-47.06	20221125	2555	2.15	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
61	20231020	130714	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2615	-85	5	-3.15	44877620	17238	164.67	2640	2775	2555	3510	1890	2700	2603.41	0.56	-2599	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	380	7.76	0.52	12	0.12	337.00	5072.00	4930	20221125	-46.96	2555	20231020	2.35	4360	-40.02	20230112	2555	2.35	20231020	4930	-46.96	20221125	2555	2.35	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
62	20231020	120726	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2585	-115	5	-4.26	41679685	16006	152.90	2640	2775	2555	3510	1890	2700	2604.00	0.56	-2541	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	376	7.67	0.51	12	0.11	337.00	5072.00	4930	20221125	-47.57	2555	20231020	1.17	4360	-40.71	20230112	2555	1.17	20231020	4930	-47.57	20221125	2555	1.17	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
63	20231020	110734	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2605	-95	5	-3.52	36779730	14109	134.78	2640	2775	2555	3510	1890	2700	2606.83	0.56	-2533	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	379	7.73	0.51	12	0.10	337.00	5072.00	4930	20221125	-47.16	2555	20231020	1.96	4360	-40.25	20230112	2555	1.96	20231020	4930	-47.16	20221125	2555	1.96	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
64	20231020	100725	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2605	-95	5	-3.52	22805115	8678	82.90	2640	2775	2590	3510	1890	2700	2627.92	0.56	-2154	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	379	7.73	0.51	12	0.06	337.00	5072.00	4930	20221125	-47.16	2590	20231020	0.58	4360	-40.25	20230112	2590	0.58	20231020	4930	-47.16	20221125	2590	0.58	20231020	2.55	N	130500	500	72 억	81331	N	N	N	N
65	20231020	090728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-30	5	-1.11	5010145	1876	17.92	2640	2775	2640	3510	1890	2700	2670.65	0.56	-20	2826	2762	2716	2652	2606	2740	2630	73	810	500	1940	5	1	14545052	388	7.92	0.53	12	0.01	337.00	5072.00	4930	20221125	-45.84	2630	20231006	1.52	4360	-38.76	20230112	2630	1.52	20231006	4930	-45.84	20221125	2630	1.52	20231006	2.55	N	130500	500	72 억	81331	N	N	N	N
66	20231019	160723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-80	5	-2.88	28456335	10458	110.74	2780	2780	2670	3610	1950	2780	2721.01	0.57	-1643	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	393	8.01	0.53	12	0.07	337.00	5072.00	4930	20221125	-45.23	2630	20231006	2.66	4360	-38.07	20230112	2630	2.66	20231006	4930	-45.23	20221125	2630	2.66	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
67	20231019	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-75	5	-2.70	27354985	10051	106.43	2780	2780	2670	3610	1950	2780	2721.62	0.57	-1443	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	393	8.03	0.53	12	0.07	337.00	5072.00	4930	20221125	-45.13	2630	20231006	2.85	4360	-37.96	20230112	2630	2.85	20231006	4930	-45.13	20221125	2630	2.85	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
68	20231019	140726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-35	5	-1.26	26238585	9640	102.08	2780	2780	2670	3610	1950	2780	2721.84	0.57	-1491	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	399	8.15	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.32	2630	20231006	4.37	4360	-37.04	20230112	2630	4.37	20231006	4930	-44.32	20221125	2630	4.37	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
69	20231019	130718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-75	5	-2.70	23969510	8804	93.22	2780	2780	2670	3610	1950	2780	2722.57	0.57	-1130	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	393	8.03	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.13	2630	20231006	2.85	4360	-37.96	20230112	2630	2.85	20231006	4930	-45.13	20221125	2630	2.85	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
70	20231019	120724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	-95	5	-3.42	22491440	8255	87.41	2780	2780	2670	3610	1950	2780	2724.58	0.57	-876	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	391	7.97	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.54	2630	20231006	2.09	4360	-38.42	20230112	2630	2.09	20231006	4930	-45.54	20221125	2630	2.09	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
71	20231019	110721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-35	5	-1.26	15438715	5652	59.85	2780	2780	2670	3610	1950	2780	2731.55	0.57	-1181	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	399	8.15	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.32	2630	20231006	4.37	4360	-37.04	20230112	2630	4.37	20231006	4930	-44.32	20221125	2630	4.37	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
72	20231019	100715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	-40	5	-1.44	14176035	5194	55.00	2780	2780	2670	3610	1950	2780	2729.31	0.57	-954	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	399	8.13	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.42	2630	20231006	4.18	4360	-37.16	20230112	2630	4.18	20231006	4930	-44.42	20221125	2630	4.18	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
73	20231019	090725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-65	5	-2.34	9060715	3320	35.15	2780	2780	2670	3610	1950	2780	2729.13	0.57	-550	2843	2811	2778	2746	2713	2812	2747	73	830	500	2000	5	1	14545052	395	8.06	0.54	12	0.02	337.00	5072.00	4930	20221125	-44.93	2630	20231006	3.23	4360	-37.73	20230112	2630	3.23	20231006	4930	-44.93	20221125	2630	3.23	20231006	2.55	N	130500	500	72 억	82975	N	N	N	N
74	20231018	160727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	15	2	0.54	25722520	9310	74.43	2780	2810	2745	3590	1940	2765	2762.89	0.57	-570	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	404	8.25	0.55	12	0.06	337.00	5072.00	4930	20221125	-43.61	2630	20231006	5.70	4360	-36.24	20230112	2630	5.70	20231006	4930	-43.61	20221125	2630	5.70	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
75	20231018	150719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	-15	5	-0.54	23779545	8611	68.84	2780	2810	2745	3590	1940	2765	2761.53	0.57	-569	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	400	8.16	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
76	20231018	140710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	15	2	0.54	20954560	7584	60.63	2780	2810	2745	3590	1940	2765	2763.00	0.57	-502	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	404	8.25	0.55	12	0.05	337.00	5072.00	4930	20221125	-43.61	2630	20231006	5.70	4360	-36.24	20230112	2630	5.70	20231006	4930	-43.61	20221125	2630	5.70	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
77	20231018	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2770	5	2	0.18	20610210	7459	59.63	2780	2810	2745	3590	1940	2765	2763.13	0.57	-494	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	403	8.22	0.55	12	0.05	337.00	5072.00	4930	20221125	-43.81	2630	20231006	5.32	4360	-36.47	20230112	2630	5.32	20231006	4930	-43.81	20221125	2630	5.32	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
78	20231018	120721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	-15	5	-0.54	19074175	6904	55.19	2780	2810	2745	3590	1940	2765	2762.77	0.57	-69	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	400	8.16	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
79	20231018	110714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2765	0	3	0.00	11761990	4249	33.97	2780	2810	2745	3590	1940	2765	2768.18	0.57	-104	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	402	8.20	0.55	12	0.03	337.00	5072.00	4930	20221125	-43.91	2630	20231006	5.13	4360	-36.58	20230112	2630	5.13	20231006	4930	-43.91	20221125	2630	5.13	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
80	20231018	100722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2785	20	2	0.72	11141225	4025	32.18	2780	2810	2745	3590	1940	2765	2768.01	0.57	-50	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	405	8.26	0.55	12	0.03	337.00	5072.00	4930	20221125	-43.51	2630	20231006	5.89	4360	-36.12	20230112	2630	5.89	20231006	4930	-43.51	20221125	2630	5.89	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
81	20231018	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2810	45	2	1.63	1669210	600	4.80	2780	2810	2765	3590	1940	2765	2782.02	0.57	-139	2815	2790	2740	2715	2665	2802	2727	73	825	500	1990	5	1	14545052	409	8.34	0.55	12	0.00	337.00	5072.00	4930	20221125	-43.00	2630	20231006	6.84	4360	-35.55	20230112	2630	6.84	20231006	4930	-43.00	20221125	2630	6.84	20231006	2.54	N	130500	500	72 억	83545	N	N	N	N
82	20231017	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2765	25	2	0.91	34334000	12491	56.81	2740	2765	2690	3560	1920	2740	2748.69	0.58	-573	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	402	8.20	0.55	12	0.09	337.00	5072.00	4930	20221125	-43.91	2630	20231006	5.13	4360	-36.58	20230112	2630	5.13	20231006	4930	-43.91	20221125	2630	5.13	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
83	20231017	150720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	20	2	0.73	29686460	10807	49.15	2740	2760	2690	3560	1920	2740	2746.97	0.58	-623	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	401	8.19	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.02	2630	20231006	4.94	4360	-36.70	20230112	2630	4.94	20231006	4930	-44.02	20221125	2630	4.94	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
84	20231017	140720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	20	2	0.73	24576845	8947	40.69	2740	2760	2690	3560	1920	2740	2746.94	0.58	-622	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	401	8.19	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.02	2630	20231006	4.94	4360	-36.70	20230112	2630	4.94	20231006	4930	-44.02	20221125	2630	4.94	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
85	20231017	130714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2755	15	2	0.55	16609255	6054	27.53	2740	2760	2690	3560	1920	2740	2743.52	0.58	-591	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	401	8.18	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.12	2630	20231006	4.75	4360	-36.81	20230112	2630	4.75	20231006	4930	-44.12	20221125	2630	4.75	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
86	20231017	120718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	5	2	0.18	15160505	5526	25.13	2740	2760	2690	3560	1920	2740	2743.49	0.58	-591	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	399	8.15	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.32	2630	20231006	4.37	4360	-37.04	20230112	2630	4.37	20231006	4930	-44.32	20221125	2630	4.37	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
87	20231017	110711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	10	2	0.36	11469825	4184	19.03	2740	2760	2690	3560	1920	2740	2741.35	0.58	-592	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	400	8.16	0.54	12	0.03	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
88	20231017	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	10	2	0.36	6774870	2473	11.25	2740	2760	2690	3560	1920	2740	2739.53	0.58	-467	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	400	8.16	0.54	12	0.02	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
89	20231017	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2755	15	2	0.55	2184125	797	3.62	2740	2755	2740	3560	1920	2740	2740.43	0.58	-21	2936	2837	2771	2672	2606	2805	2640	73	820	500	1970	5	1	14545052	401	8.18	0.54	12	0.01	337.00	5072.00	4930	20221125	-44.12	2630	20231006	4.75	4360	-36.81	20230112	2630	4.75	20231006	4930	-44.12	20221125	2630	4.75	20231006	2.54	N	130500	500	72 억	84111	N	N	N	N
90	20231016	160712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	-105	5	-3.69	60360720	21985	34.79	2870	2870	2705	3695	1995	2845	2745.54	0.60	-3742	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	399	8.13	0.54	12	0.15	337.00	5072.00	4930	20221125	-44.42	2630	20231006	4.18	4360	-37.16	20230112	2630	4.18	20231006	4930	-44.42	20221125	2630	4.18	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
91	20231016	150712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-120	5	-4.22	58763400	21401	33.87	2870	2870	2705	3695	1995	2845	2745.82	0.60	-3538	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	396	8.09	0.54	12	0.15	337.00	5072.00	4930	20221125	-44.73	2630	20231006	3.61	4360	-37.50	20230112	2630	3.61	20231006	4930	-44.73	20221125	2630	3.61	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
92	20231016	140712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	-125	5	-4.39	51437725	18705	29.60	2870	2870	2705	3695	1995	2845	2749.95	0.60	-3066	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	396	8.07	0.54	12	0.13	337.00	5072.00	4930	20221125	-44.83	2630	20231006	3.42	4360	-37.61	20230112	2630	3.42	20231006	4930	-44.83	20221125	2630	3.42	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
93	20231016	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-130	5	-4.57	48804365	17737	28.07	2870	2870	2705	3695	1995	2845	2751.56	0.60	-3030	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	395	8.06	0.54	12	0.12	337.00	5072.00	4930	20221125	-44.93	2630	20231006	3.23	4360	-37.73	20230112	2630	3.23	20231006	4930	-44.93	20221125	2630	3.23	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
94	20231016	120707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	-135	5	-4.75	44964550	16323	25.83	2870	2870	2705	3695	1995	2845	2754.67	0.60	-2439	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	394	8.04	0.53	12	0.11	337.00	5072.00	4930	20221125	-45.03	2630	20231006	3.04	4360	-37.84	20230112	2630	3.04	20231006	4930	-45.03	20221125	2630	3.04	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
95	20231016	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	-135	5	-4.75	41043020	14878	23.54	2870	2870	2705	3695	1995	2845	2758.64	0.60	-2421	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	394	8.04	0.53	12	0.10	337.00	5072.00	4930	20221125	-45.03	2630	20231006	3.04	4360	-37.84	20230112	2630	3.04	20231006	4930	-45.03	20221125	2630	3.04	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
96	20231016	100700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	-105	5	-3.69	31789175	11481	18.17	2870	2870	2705	3695	1995	2845	2768.85	0.60	-2451	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	399	8.13	0.54	12	0.08	337.00	5072.00	4930	20221125	-44.42	2630	20231006	4.18	4360	-37.16	20230112	2630	4.18	20231006	4930	-44.42	20221125	2630	4.18	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
97	20231016	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	-65	5	-2.28	13867100	4947	7.83	2870	2870	2745	3695	1995	2845	2803.13	0.60	-2718	3031	2937	2831	2737	2631	2985	2785	73	850	500	2040	5	1	14545052	404	8.25	0.55	12	0.03	337.00	5072.00	4930	20221125	-43.61	2630	20231006	5.70	4360	-36.24	20230112	2630	5.70	20231006	4930	-43.61	20221125	2630	5.70	20231006	2.55	N	130500	500	72 억	87853	N	N	N	N
98	20231012	160722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-15	5	-0.54	48514595	17426	86.90	2740	2810	2740	3585	1935	2760	2784.25	0.64	577	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	399	8.15	0.54	12	0.12	337.00	5072.00	4930	20221125	-44.32	2630	20231006	4.37	4360	-37.04	20230112	2630	4.37	20231006	4930	-44.32	20221125	2630	4.37	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
99	20231012	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2805	45	2	1.63	39293105	14087	70.25	2740	2810	2740	3585	1935	2760	2789.32	0.64	629	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	408	8.32	0.55	12	0.10	337.00	5072.00	4930	20221125	-43.10	2630	20231006	6.65	4360	-35.67	20230112	2630	6.65	20231006	4930	-43.10	20221125	2630	6.65	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
100	20231012	140706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	40	2	1.45	32724125	11741	58.55	2740	2810	2740	3585	1935	2760	2787.17	0.64	629	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	407	8.31	0.55	12	0.08	337.00	5072.00	4930	20221125	-43.20	2630	20231006	6.46	4360	-35.78	20230112	2630	6.46	20231006	4930	-43.20	20221125	2630	6.46	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
101	20231012	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	40	2	1.45	22299690	8018	39.99	2740	2810	2740	3585	1935	2760	2781.20	0.64	749	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	407	8.31	0.55	12	0.06	337.00	5072.00	4930	20221125	-43.20	2630	20231006	6.46	4360	-35.78	20230112	2630	6.46	20231006	4930	-43.20	20221125	2630	6.46	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
102	20231012	120715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	40	2	1.45	18175240	6537	32.60	2740	2810	2740	3585	1935	2760	2780.36	0.64	125	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	407	8.31	0.55	12	0.04	337.00	5072.00	4930	20221125	-43.20	2630	20231006	6.46	4360	-35.78	20230112	2630	6.46	20231006	4930	-43.20	20221125	2630	6.46	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
103	20231012	110715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	40	2	1.45	17095755	6151	30.68	2740	2810	2740	3585	1935	2760	2779.35	0.64	125	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	407	8.31	0.55	12	0.04	337.00	5072.00	4930	20221125	-43.20	2630	20231006	6.46	4360	-35.78	20230112	2630	6.46	20231006	4930	-43.20	20221125	2630	6.46	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
104	20231012	100711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2785	25	2	0.91	13444880	4845	24.16	2740	2810	2740	3585	1935	2760	2775.00	0.64	-93	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	405	8.26	0.55	12	0.03	337.00	5072.00	4930	20221125	-43.51	2630	20231006	5.89	4360	-36.12	20230112	2630	5.89	20231006	4930	-43.51	20221125	2630	5.89	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
105	20231012	090715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	40	2	1.45	6747585	2455	12.24	2740	2800	2740	3585	1935	2760	2748.51	0.64	-96	2853	2806	2753	2706	2653	2830	2730	73	825	500	1980	5	1	14545052	407	8.31	0.55	12	0.02	337.00	5072.00	4930	20221125	-43.20	2630	20231006	6.46	4360	-35.78	20230112	2630	6.46	20231006	4930	-43.20	20221125	2630	6.46	20231006	2.56	N	130500	500	72 억	93507	N	N	N	N
106	20231011	160706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	10	2	0.36	54923370	20052	116.69	2750	2800	2700	3575	1925	2750	2739.05	0.63	1339	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	401	8.19	0.54	12	0.14	337.00	5072.00	4930	20221125	-44.02	2630	20231006	4.94	4360	-36.70	20230112	2630	4.94	20231006	4930	-44.02	20221125	2630	4.94	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
107	20231011	150709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2770	20	2	0.73	47700435	17433	101.45	2750	2800	2700	3575	1925	2750	2736.21	0.63	1343	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	403	8.22	0.55	12	0.12	337.00	5072.00	4930	20221125	-43.81	2630	20231006	5.32	4360	-36.47	20230112	2630	5.32	20231006	4930	-43.81	20221125	2630	5.32	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
108	20231011	140714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	10	2	0.36	38625465	14126	82.20	2750	2800	2700	3575	1925	2750	2734.35	0.63	1254	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	401	8.19	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.02	2630	20231006	4.94	4360	-36.70	20230112	2630	4.94	20231006	4930	-44.02	20221125	2630	4.94	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
109	20231011	130704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	-10	5	-0.36	30009360	10988	63.94	2750	2800	2700	3575	1925	2750	2731.10	0.63	2141	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	399	8.13	0.54	12	0.08	337.00	5072.00	4930	20221125	-44.42	2630	20231006	4.18	4360	-37.16	20230112	2630	4.18	20231006	4930	-44.42	20221125	2630	4.18	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
110	20231011	120718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-5	5	-0.18	28066385	10280	59.82	2750	2800	2700	3575	1925	2750	2730.19	0.63	2155	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	399	8.15	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.32	2630	20231006	4.37	4360	-37.04	20230112	2630	4.37	20231006	4930	-44.32	20221125	2630	4.37	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
111	20231011	110712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-25	5	-0.91	20812875	7620	44.34	2750	2800	2700	3575	1925	2750	2731.35	0.63	2329	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	396	8.09	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.73	2630	20231006	3.61	4360	-37.50	20230112	2630	3.61	20231006	4930	-44.73	20221125	2630	3.61	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
112	20231011	100708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	30	2	1.09	5299770	1905	11.09	2750	2800	2745	3575	1925	2750	2782.03	0.63	359	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	404	8.25	0.55	12	0.01	337.00	5072.00	4930	20221125	-43.61	2630	20231006	5.70	4360	-36.24	20230112	2630	5.70	20231006	4930	-43.61	20221125	2630	5.70	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
113	20231011	090712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2775	25	2	0.91	961885	349	2.03	2750	2775	2745	3575	1925	2750	2756.12	0.63	209	2883	2816	2758	2691	2633	2787	2662	73	825	500	1980	5	1	14545052	404	8.23	0.55	12	0.00	337.00	5072.00	4930	20221125	-43.71	2630	20231006	5.51	4360	-36.35	20230112	2630	5.51	20231006	4930	-43.71	20221125	2630	5.51	20231006	2.56	N	130500	500	72 억	92169	N	N	N	N
114	20231010	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	-45	5	-1.61	47062880	17003	76.75	2795	2825	2700	3630	1960	2795	2767.92	0.64	-955	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	400	8.16	0.54	12	0.12	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
115	20231010	150701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-90	5	-3.22	44133370	15927	71.90	2795	2825	2705	3630	1960	2795	2770.98	0.64	-955	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	393	8.03	0.53	12	0.11	337.00	5072.00	4930	20221125	-45.13	2630	20231006	2.85	4360	-37.96	20230112	2630	2.85	20231006	4930	-45.13	20221125	2630	2.85	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
116	20231010	140706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2755	-40	5	-1.43	29916465	10739	48.48	2795	2825	2750	3630	1960	2795	2785.78	0.64	-275	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	401	8.18	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.12	2630	20231006	4.75	4360	-36.81	20230112	2630	4.75	20231006	4930	-44.12	20221125	2630	4.75	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
117	20231010	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2785	-10	5	-0.36	22446160	8037	36.28	2795	2825	2765	3630	1960	2795	2792.85	0.64	-120	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	405	8.26	0.55	12	0.06	337.00	5072.00	4930	20221125	-43.51	2630	20231006	5.89	4360	-36.12	20230112	2630	5.89	20231006	4930	-43.51	20221125	2630	5.89	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
118	20231010	120658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2785	-10	5	-0.36	21501605	7698	34.75	2795	2825	2765	3630	1960	2795	2793.14	0.64	-120	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	405	8.26	0.55	12	0.05	337.00	5072.00	4930	20221125	-43.51	2630	20231006	5.89	4360	-36.12	20230112	2630	5.89	20231006	4930	-43.51	20221125	2630	5.89	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
119	20231010	110647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2805	10	2	0.36	19325670	6919	31.23	2795	2825	2765	3630	1960	2795	2793.13	0.64	-140	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	408	8.32	0.55	12	0.05	337.00	5072.00	4930	20221125	-43.10	2630	20231006	6.65	4360	-35.67	20230112	2630	6.65	20231006	4930	-43.10	20221125	2630	6.65	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
120	20231010	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2770	-25	5	-0.89	12104620	4337	19.58	2795	2825	2765	3630	1960	2795	2791.01	0.64	-147	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	403	8.22	0.55	12	0.03	337.00	5072.00	4930	20221125	-43.81	2630	20231006	5.32	4360	-36.47	20230112	2630	5.32	20231006	4930	-43.81	20221125	2630	5.32	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
121	20231010	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2825	30	2	1.07	4102275	1467	6.62	2795	2825	2795	3630	1960	2795	2796.37	0.64	-12	2911	2852	2741	2682	2571	2882	2712	73	835	500	2010	5	1	14545052	411	8.38	0.56	12	0.01	337.00	5072.00	4930	20221125	-42.70	2630	20231006	7.41	4360	-35.21	20230112	2630	7.41	20231006	4930	-42.70	20221125	2630	7.41	20231006	2.61	N	130500	500	72 억	93124	N	N	N	N
122	20231006	160655	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2795	115	2	4.29	60410720	22126	61.78	2675	2800	2630	3480	1880	2680	2730.30	0.63	922	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	407	8.29	0.55	12	0.15	337.00	5072.00	4930	20221125	-43.31	2630	20231006	6.27	4360	-35.89	20230112	2630	6.27	20231006	4930	-43.31	20221125	2630	6.27	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
123	20231006	150645	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2785	105	2	3.92	53306130	19576	54.66	2675	2785	2630	3480	1880	2680	2723.03	0.63	937	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	405	8.26	0.55	12	0.13	337.00	5072.00	4930	20221125	-43.51	2630	20231006	5.89	4360	-36.12	20230112	2630	5.89	20231006	4930	-43.51	20221125	2630	5.89	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
124	20231006	140646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2775	95	2	3.54	41471805	15316	42.76	2675	2775	2630	3480	1880	2680	2707.74	0.63	942	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	404	8.23	0.55	12	0.11	337.00	5072.00	4930	20221125	-43.71	2630	20231006	5.51	4360	-36.35	20230112	2630	5.51	20231006	4930	-43.71	20221125	2630	5.51	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
125	20231006	130638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2775	95	2	3.54	39782230	14707	41.06	2675	2775	2630	3480	1880	2680	2704.99	0.63	943	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	404	8.23	0.55	12	0.10	337.00	5072.00	4930	20221125	-43.71	2630	20231006	5.51	4360	-36.35	20230112	2630	5.51	20231006	4930	-43.71	20221125	2630	5.51	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
126	20231006	120638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2755	75	2	2.80	35766880	13248	36.99	2675	2770	2630	3480	1880	2680	2699.79	0.63	555	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	401	8.18	0.54	12	0.09	337.00	5072.00	4930	20221125	-44.12	2630	20231006	4.75	4360	-36.81	20230112	2630	4.75	20231006	4930	-44.12	20221125	2630	4.75	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
127	20231006	110632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2750	70	2	2.61	30314965	11269	31.46	2675	2750	2630	3480	1880	2680	2690.12	0.63	321	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	400	8.16	0.54	12	0.08	337.00	5072.00	4930	20221125	-44.22	2630	20231006	4.56	4360	-36.93	20230112	2630	4.56	20231006	4930	-44.22	20221125	2630	4.56	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
128	20231006	100637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2720	40	2	1.49	27081115	10086	28.16	2675	2730	2630	3480	1880	2680	2685.02	0.63	159	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	396	8.07	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.83	2630	20231006	3.42	4360	-37.61	20230112	2630	3.42	20231006	4930	-44.83	20221125	2630	3.42	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N
129	20231006	090633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2700	20	2	0.75	20059870	7496	20.93	2675	2700	2630	3480	1880	2680	2676.08	0.63	-217	2773	2726	2703	2656	2633	2715	2645	73	800	500	1920	5	1	14545052	393	8.01	0.53	12	0.05	337.00	5072.00	4930	20221125	-45.23	2630	20231006	2.66	4360	-38.07	20230112	2630	2.66	20231006	4930	-45.23	20221125	2630	2.66	20231006	2.63	N	130500	500	72 억	92203	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History