KissMeData/083550/price/prices-20231101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160719	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5120	-170	5	-3.21	463489590	90269	28.37	5160	5230	5070	6870	3710	5290	5134.61	0.30	-565	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	603	7.90	0.44	12	0.77	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
3	20231130	150720	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5130	-160	5	-3.02	414682270	80737	25.37	5160	5230	5070	6870	3710	5290	5136.21	0.30	-81	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	604	7.92	0.44	12	0.69	648.00	11534.00	7435	20221208	-31.00	4420	20231024	16.06	6900	-25.65	20230117	4420	16.06	20231024	7770	-33.98	20221208	4420	16.06	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
4	20231130	140716	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5150	-140	5	-2.65	379864170	73938	23.24	5160	5230	5070	6870	3710	5290	5137.60	0.30	249	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	606	7.95	0.45	12	0.63	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
5	20231130	130714	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5140	-150	5	-2.84	364107450	70876	22.27	5160	5230	5070	6870	3710	5290	5137.25	0.30	250	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	605	7.93	0.45	12	0.60	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
6	20231130	120725	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5160	-130	5	-2.46	340076170	66212	20.81	5160	5230	5070	6870	3710	5290	5136.17	0.30	325	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	607	7.96	0.45	12	0.56	648.00	11534.00	7435	20221208	-30.60	4420	20231024	16.74	6900	-25.22	20230117	4420	16.74	20231024	7770	-33.59	20221208	4420	16.74	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
7	20231130	110719	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5230	-60	5	-1.13	304738060	59346	18.65	5160	5230	5070	6870	3710	5290	5134.94	0.30	477	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	616	8.07	0.45	12	0.50	648.00	11534.00	7435	20221208	-29.66	4420	20231024	18.33	6900	-24.20	20230117	4420	18.33	20231024	7770	-32.69	20221208	4420	18.33	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
8	20231130	100714	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5120	-170	5	-3.21	148079120	28775	9.04	5160	5220	5120	6870	3710	5290	5146.10	0.30	733	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	603	7.90	0.44	12	0.24	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
9	20231130	090717	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5150	-140	5	-2.65	49919630	9681	3.04	5160	5190	5140	6870	3710	5290	5156.45	0.30	-306	5570	5430	5240	5100	4910	5500	5170	59	1580	500	3380	10	1	11772689	606	7.95	0.45	12	0.08	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	2.88	N	083550	500	58 억	34848	N	N	N	N
10	20231129	160713	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5290	160	2	3.12	1651908790	315891	119.58	5150	5380	5050	6660	3600	5130	5229.22	0.45	-18489	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	623	8.16	0.46	12	2.68	648.00	11534.00	7435	20221208	-28.85	4420	20231024	19.68	6900	-23.33	20230117	4420	19.68	20231024	7770	-31.92	20221208	4420	19.68	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
11	20231129	150718	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5340	210	2	4.09	1452763610	278178	105.31	5150	5380	5050	6660	3600	5130	5222.42	0.45	-17892	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	629	8.24	0.46	12	2.36	648.00	11534.00	7435	20221208	-28.18	4420	20231024	20.81	6900	-22.61	20230117	4420	20.81	20231024	7770	-31.27	20221208	4420	20.81	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
12	20231129	140714	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5120	-10	5	-0.19	1141679540	218865	82.85	5150	5380	5050	6660	3600	5130	5216.36	0.45	-15601	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	603	7.90	0.44	12	1.86	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
13	20231129	130716	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5170	40	2	0.78	1077509030	206408	78.14	5150	5380	5050	6660	3600	5130	5220.29	0.45	-15599	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	609	7.98	0.45	12	1.75	648.00	11534.00	7435	20221208	-30.46	4420	20231024	16.97	6900	-25.07	20230117	4420	16.97	20231024	7770	-33.46	20221208	4420	16.97	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
14	20231129	120716	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5290	160	2	3.12	861267560	164821	62.39	5150	5380	5050	6660	3600	5130	5225.47	0.45	-15721	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	623	8.16	0.46	12	1.40	648.00	11534.00	7435	20221208	-28.85	4420	20231024	19.68	6900	-23.33	20230117	4420	19.68	20231024	7770	-31.92	20221208	4420	19.68	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
15	20231129	110717	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5130	0	3	0.00	234623680	46214	17.49	5150	5160	5050	6660	3600	5130	5076.90	0.45	-7133	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	604	7.92	0.44	12	0.39	648.00	11534.00	7435	20221208	-31.00	4420	20231024	16.06	6900	-25.65	20230117	4420	16.06	20231024	7770	-33.98	20221208	4420	16.06	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
16	20231129	100715	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5080	-50	5	-0.97	207569240	40923	15.49	5150	5160	5050	6660	3600	5130	5072.19	0.45	-6276	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	598	7.84	0.44	12	0.35	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7770	-34.62	20221208	4420	14.93	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
17	20231129	090712	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5060	-70	5	-1.36	61135500	12011	4.55	5150	5160	5050	6660	3600	5130	5089.96	0.45	-2123	5423	5276	5163	5016	4903	5220	4960	59	1530	500	3280	10	1	11772689	596	7.81	0.44	12	0.10	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.14	N	083550	500	58 억	53338	N	N	N	N
18	20231128	160713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5130	-150	5	-2.84	1339681640	259361	7.47	5150	5310	5050	6860	3700	5280	5165.36	0.29	18943	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	604	7.92	0.44	12	2.20	648.00	11534.00	7435	20221208	-31.00	4420	20231024	16.06	6900	-25.65	20230117	4420	16.06	20231024	7770	-33.98	20221208	4420	16.06	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
19	20231128	150628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5170	-110	5	-2.08	1271424720	246077	7.09	5150	5310	5050	6860	3700	5280	5166.69	0.29	19427	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	609	7.98	0.45	12	2.09	648.00	11534.00	7435	20221208	-30.46	4420	20231024	16.97	6900	-25.07	20230117	4420	16.97	20231024	7770	-33.46	20221208	4420	16.97	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
20	20231128	140713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5220	-60	5	-1.14	1166030320	225697	6.50	5150	5310	5050	6860	3700	5280	5166.26	0.29	18890	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	615	8.06	0.45	12	1.92	648.00	11534.00	7435	20221208	-29.79	4420	20231024	18.10	6900	-24.35	20230117	4420	18.10	20231024	7770	-32.82	20221208	4420	18.10	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
21	20231128	130709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5150	-130	5	-2.46	597269650	116934	3.37	5150	5190	5050	6860	3700	5280	5107.48	0.29	18540	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	606	7.95	0.45	12	0.99	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
22	20231128	120712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5100	-180	5	-3.41	558229880	109325	3.15	5150	5190	5050	6860	3700	5280	5105.86	0.29	17870	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	600	7.87	0.44	12	0.93	648.00	11534.00	7435	20221208	-31.41	4420	20231024	15.38	6900	-26.09	20230117	4420	15.38	20231024	7770	-34.36	20221208	4420	15.38	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
23	20231128	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5140	-140	5	-2.65	498303950	97591	2.81	5150	5190	5050	6860	3700	5280	5105.72	0.29	16823	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	605	7.93	0.45	12	0.83	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
24	20231128	100711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5080	-200	5	-3.79	400743150	78511	2.26	5150	5180	5050	6860	3700	5280	5103.88	0.29	11695	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	598	7.84	0.44	12	0.67	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7770	-34.62	20221208	4420	14.93	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
25	20231128	090709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5060	-220	5	-4.17	219332960	42823	1.23	5150	5180	5060	6860	3700	5280	5121.17	0.29	3026	6280	5780	5300	4800	4320	6030	5050	59	1580	500	3370	10	1	11772689	596	7.81	0.44	12	0.36	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.10	N	083550	500	58 억	34392	N	N	N	N
26	20231127	160708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5280	445	2	9.20	18993029140	3451552	38414.60	4835	5800	4820	6280	3385	4835	5503.06	0.41	-13679	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	622	8.15	0.46	12	29.32	648.00	11534.00	7435	20221208	-28.98	4420	20231024	19.46	6900	-23.48	20230117	4420	19.46	20231024	7770	-32.05	20221208	4420	19.46	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
27	20231127	150709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5170	335	2	6.93	18498588750	3357453	37367.31	4835	5800	4820	6280	3385	4835	5509.71	0.41	-13623	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	609	7.98	0.45	12	28.52	648.00	11534.00	7435	20221208	-30.46	4420	20231024	16.97	6900	-25.07	20230117	4420	16.97	20231024	7770	-33.46	20221208	4420	16.97	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
28	20231127	140714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5070	235	2	4.86	18155506540	3290321	36620.16	4835	5800	4820	6280	3385	4835	5517.85	0.41	-13228	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	597	7.82	0.44	12	27.95	648.00	11534.00	7435	20221208	-31.81	4420	20231024	14.71	6900	-26.52	20230117	4420	14.71	20231024	7770	-34.75	20221208	4420	14.71	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
29	20231127	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5060	225	2	4.65	17714421285	3203631	35655.32	4835	5800	4820	6280	3385	4835	5529.48	0.41	-13109	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	596	7.81	0.44	12	27.21	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
30	20231127	120713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5060	225	2	4.65	17096230640	3081135	34291.98	4835	5800	4820	6280	3385	4835	5548.68	0.41	-12161	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	596	7.81	0.44	12	26.17	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
31	20231127	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5590	755	2	15.62	12484110510	2231460	24835.39	4835	5800	4820	6280	3385	4835	5594.59	0.41	-12630	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	658	8.63	0.48	12	18.95	648.00	11534.00	7435	20221208	-24.82	4420	20231024	26.47	6900	-18.99	20230117	4420	26.47	20231024	7770	-28.06	20221208	4420	26.47	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
32	20231127	100702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5630	795	2	16.44	9130595880	1630401	18145.81	4835	5800	4820	6280	3385	4835	5600.21	0.41	-12630	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	10	1	11772689	663	8.69	0.49	12	13.85	648.00	11534.00	7435	20221208	-24.28	4420	20231024	27.38	6900	-18.41	20230117	4420	27.38	20231024	7770	-27.54	20221208	4420	27.38	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
33	20231127	090703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4835	0	3	0.00	188555	39	0.43	4835	4835	4825	6280	3385	4835	4834.74	0.41	0	4905	4870	4800	4765	4695	4887	4782	59	1445	500	3090	5	1	11772689	569	7.46	0.42	12	0.00	648.00	11534.00	7435	20221208	-34.97	4420	20231024	9.39	6900	-29.93	20230117	4420	9.39	20231024	7770	-37.77	20221208	4420	9.39	20231024	3.09	N	083550	500	58 억	47929	N	N	N	N
34	20231124	160657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4835	15	2	0.31	43233985	8971	55.14	4730	4835	4730	6260	3375	4820	4819.30	0.41	64	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	569	7.46	0.42	12	0.08	648.00	11534.00	7435	20221208	-34.97	4420	20231024	9.39	6900	-29.93	20230117	4420	9.39	20231024	7770	-37.77	20221208	4420	9.39	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
35	20231124	150705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4830	10	2	0.21	37354975	7755	47.66	4730	4830	4730	6260	3375	4820	4816.89	0.41	65	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	569	7.45	0.42	12	0.07	648.00	11534.00	7435	20221208	-35.04	4420	20231024	9.28	6900	-30.00	20230117	4420	9.28	20231024	7770	-37.84	20221208	4420	9.28	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
36	20231124	140707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4825	5	2	0.10	34281335	7118	43.75	4730	4830	4730	6260	3375	4820	4816.15	0.41	61	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	568	7.45	0.42	12	0.06	648.00	11534.00	7435	20221208	-35.10	4420	20231024	9.16	6900	-30.07	20230117	4420	9.16	20231024	7770	-37.90	20221208	4420	9.16	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
37	20231124	130702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4820	0	3	0.00	27029460	5615	34.51	4730	4830	4730	6260	3375	4820	4813.80	0.41	52	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	567	7.44	0.42	12	0.05	648.00	11534.00	7435	20221208	-35.17	4420	20231024	9.05	6900	-30.14	20230117	4420	9.05	20231024	7770	-37.97	20221208	4420	9.05	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
38	20231124	120706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4810	-10	5	-0.21	6190425	1293	7.95	4730	4820	4730	6260	3375	4820	4787.65	0.41	-133	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	566	7.42	0.42	12	0.01	648.00	11534.00	7435	20221208	-35.31	4420	20231024	8.82	6900	-30.29	20230117	4420	8.82	20231024	7770	-38.10	20221208	4420	8.82	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
39	20231124	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4815	-5	5	-0.10	4842675	1013	6.23	4730	4820	4730	6260	3375	4820	4780.53	0.41	-36	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	567	7.43	0.42	12	0.01	648.00	11534.00	7435	20221208	-35.24	4420	20231024	8.94	6900	-30.22	20230117	4420	8.94	20231024	7770	-38.03	20221208	4420	8.94	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
40	20231124	100702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4805	-15	5	-0.31	3533575	741	4.55	4730	4820	4730	6260	3375	4820	4768.66	0.41	29	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	566	7.42	0.42	12	0.01	648.00	11534.00	7435	20221208	-35.37	4420	20231024	8.71	6900	-30.36	20230117	4420	8.71	20231024	7770	-38.16	20221208	4420	8.71	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
41	20231124	090702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4745	-75	5	-1.56	2251380	474	2.91	4730	4780	4730	6260	3375	4820	4749.75	0.41	118	4863	4841	4798	4776	4733	4852	4787	59	1440	500	3080	5	1	11772689	559	7.32	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.18	4420	20231024	7.35	6900	-31.23	20230117	4420	7.35	20231024	7770	-38.93	20221208	4420	7.35	20231024	3.07	N	083550	500	58 억	47866	N	N	N	N
42	20231123	160653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4820	10	2	0.21	77470045	16226	165.10	4810	4820	4755	6250	3370	4810	4774.44	0.41	-319	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	567	7.44	0.42	12	0.14	648.00	11534.00	7435	20221208	-35.17	4420	20231024	9.05	6900	-30.14	20230117	4420	9.05	20231024	7770	-37.97	20221208	4420	9.05	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
43	20231123	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4810	0	3	0.00	74829840	15677	159.51	4810	4810	4755	6250	3370	4810	4773.22	0.41	28	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.13	648.00	11534.00	7435	20221208	-35.31	4420	20231024	8.82	6900	-30.29	20230117	4420	8.82	20231024	7770	-38.10	20221208	4420	8.82	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
44	20231123	140712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4795	-15	5	-0.31	33765105	7067	71.91	4810	4810	4765	6250	3370	4810	4777.86	0.41	-15	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	565	7.40	0.42	12	0.06	648.00	11534.00	7435	20221208	-35.51	4420	20231024	8.48	6900	-30.51	20230117	4420	8.48	20231024	7770	-38.29	20221208	4420	8.48	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
45	20231123	130713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4805	-5	5	-0.10	32287905	6759	68.77	4810	4810	4765	6250	3370	4810	4777.02	0.41	25	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.06	648.00	11534.00	7435	20221208	-35.37	4420	20231024	8.71	6900	-30.36	20230117	4420	8.71	20231024	7770	-38.16	20221208	4420	8.71	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
46	20231123	120704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4780	-30	5	-0.62	29050100	6081	61.87	4810	4810	4765	6250	3370	4810	4777.19	0.41	3	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	563	7.38	0.41	12	0.05	648.00	11534.00	7435	20221208	-35.71	4420	20231024	8.14	6900	-30.72	20230117	4420	8.14	20231024	7770	-38.48	20221208	4420	8.14	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
47	20231123	110721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4775	-35	5	-0.73	20210780	4231	43.05	4810	4810	4765	6250	3370	4810	4776.83	0.41	-132	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	562	7.37	0.41	12	0.04	648.00	11534.00	7435	20221208	-35.78	4420	20231024	8.03	6900	-30.80	20230117	4420	8.03	20231024	7770	-38.55	20221208	4420	8.03	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
48	20231123	100705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4780	-30	5	-0.62	9072685	1894	19.27	4810	4810	4780	6250	3370	4810	4790.22	0.41	-182	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	563	7.38	0.41	12	0.02	648.00	11534.00	7435	20221208	-35.71	4420	20231024	8.14	6900	-30.72	20230117	4420	8.14	20231024	7770	-38.48	20221208	4420	8.14	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
49	20231123	090701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4810	0	3	0.00	518555	108	1.10	4810	4810	4795	6250	3370	4810	4801.44	0.41	-79	4856	4832	4786	4762	4716	4845	4775	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.00	648.00	11534.00	7435	20221208	-35.31	4420	20231024	8.82	6900	-30.29	20230117	4420	8.82	20231024	7770	-38.10	20221208	4420	8.82	20231024	3.17	N	083550	500	58 억	48150	N	N	N	N
50	20231122	160638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4810	15	2	0.31	46714315	9828	54.42	4800	4810	4740	6230	3360	4795	4752.95	0.41	-705	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	566	7.42	0.42	12	0.08	648.00	11534.00	7435	20221208	-35.31	4420	20231024	8.82	6900	-30.29	20230117	4420	8.82	20231024	7770	-38.10	20221208	4420	8.82	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
51	20231122	150650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4760	-35	5	-0.73	41039215	8647	47.88	4800	4800	4740	6230	3360	4795	4746.06	0.41	-478	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	560	7.35	0.41	12	0.07	648.00	11534.00	7435	20221208	-35.98	4420	20231024	7.69	6900	-31.01	20230117	4420	7.69	20231024	7770	-38.74	20221208	4420	7.69	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
52	20231122	140643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4760	-35	5	-0.73	40829245	8603	47.64	4800	4800	4740	6230	3360	4795	4745.93	0.41	-454	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	560	7.35	0.41	12	0.07	648.00	11534.00	7435	20221208	-35.98	4420	20231024	7.69	6900	-31.01	20230117	4420	7.69	20231024	7770	-38.74	20221208	4420	7.69	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
53	20231122	130706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4785	-10	5	-0.21	39975760	8424	46.64	4800	4800	4740	6230	3360	4795	4745.46	0.41	-343	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	563	7.38	0.41	12	0.07	648.00	11534.00	7435	20221208	-35.64	4420	20231024	8.26	6900	-30.65	20230117	4420	8.26	20231024	7770	-38.42	20221208	4420	8.26	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
54	20231122	120710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4750	-45	5	-0.94	8527010	1790	9.91	4800	4800	4740	6230	3360	4795	4763.69	0.41	-346	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	559	7.33	0.41	12	0.02	648.00	11534.00	7435	20221208	-36.11	4420	20231024	7.47	6900	-31.16	20230117	4420	7.47	20231024	7770	-38.87	20221208	4420	7.47	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
55	20231122	110739	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4760	-35	5	-0.73	5752680	1206	6.68	4800	4800	4755	6230	3360	4795	4770.05	0.41	-236	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	560	7.35	0.41	12	0.01	648.00	11534.00	7435	20221208	-35.98	4420	20231024	7.69	6900	-31.01	20230117	4420	7.69	20231024	7770	-38.74	20221208	4420	7.69	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
56	20231122	100720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4785	-10	5	-0.21	2081970	436	2.41	4800	4800	4755	6230	3360	4795	4775.16	0.41	-115	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	563	7.38	0.41	12	0.00	648.00	11534.00	7435	20221208	-35.64	4420	20231024	8.26	6900	-30.65	20230117	4420	8.26	20231024	7770	-38.42	20221208	4420	8.26	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
57	20231122	090645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4760	-35	5	-0.73	105130	22	0.12	4800	4800	4755	6230	3360	4795	4778.64	0.41	-12	4845	4820	4770	4745	4695	4832	4757	59	1435	500	3060	5	1	11772689	560	7.35	0.41	12	0.00	648.00	11534.00	7435	20221208	-35.98	4420	20231024	7.69	6900	-31.01	20230117	4420	7.69	20231024	7770	-38.74	20221208	4420	7.69	20231024	3.13	N	083550	500	58 억	48856	N	N	N	N
58	20231121	160647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4795	0	3	0.00	86133400	18060	174.21	4720	4795	4720	6230	3360	4795	4769.00	0.41	956	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	565	7.40	0.42	12	0.15	648.00	11534.00	7435	20221208	-35.51	4420	20231024	8.48	6900	-30.51	20230117	4420	8.48	20231024	7770	-38.29	20221208	4420	8.48	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
59	20231121	150647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4765	-30	5	-0.63	83216345	17451	168.33	4720	4795	4720	6230	3360	4795	4768.57	0.41	909	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	561	7.35	0.41	12	0.15	648.00	11534.00	7435	20221208	-35.91	4420	20231024	7.81	6900	-30.94	20230117	4420	7.81	20231024	7770	-38.67	20221208	4420	7.81	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
60	20231121	140641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4760	-35	5	-0.73	62628010	13120	126.56	4720	4795	4720	6230	3360	4795	4773.48	0.41	500	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	560	7.35	0.41	12	0.11	648.00	11534.00	7435	20221208	-35.98	4420	20231024	7.69	6900	-31.01	20230117	4420	7.69	20231024	7770	-38.74	20221208	4420	7.69	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
61	20231121	130635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4780	-15	5	-0.31	52665375	11032	106.41	4720	4795	4720	6230	3360	4795	4773.87	0.41	395	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	563	7.38	0.41	12	0.09	648.00	11534.00	7435	20221208	-35.71	4420	20231024	8.14	6900	-30.72	20230117	4420	8.14	20231024	7770	-38.48	20221208	4420	8.14	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
62	20231121	120635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4770	-25	5	-0.52	43382830	9091	87.69	4720	4795	4720	6230	3360	4795	4772.06	0.41	309	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	562	7.36	0.41	12	0.08	648.00	11534.00	7435	20221208	-35.84	4420	20231024	7.92	6900	-30.87	20230117	4420	7.92	20231024	7770	-38.61	20221208	4420	7.92	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
63	20231121	110633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4780	-15	5	-0.31	38691450	8108	78.21	4720	4795	4720	6230	3360	4795	4772.01	0.41	263	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	563	7.38	0.41	12	0.07	648.00	11534.00	7435	20221208	-35.71	4420	20231024	8.14	6900	-30.72	20230117	4420	8.14	20231024	7770	-38.48	20221208	4420	8.14	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
64	20231121	100618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4765	-30	5	-0.63	21713985	4561	44.00	4720	4790	4720	6230	3360	4795	4760.79	0.41	249	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	561	7.35	0.41	12	0.04	648.00	11534.00	7435	20221208	-35.91	4420	20231024	7.81	6900	-30.94	20230117	4420	7.81	20231024	7770	-38.67	20221208	4420	7.81	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
65	20231121	090627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4765	-30	5	-0.63	14713640	3090	29.81	4720	4790	4720	6230	3360	4795	4761.70	0.41	77	4888	4841	4748	4701	4608	4865	4725	59	1435	500	3060	5	1	11772689	561	7.35	0.41	12	0.03	648.00	11534.00	7435	20221208	-35.91	4420	20231024	7.81	6900	-30.94	20230117	4420	7.81	20231024	7770	-38.67	20221208	4420	7.81	20231024	3.13	N	083550	500	58 억	47899	N	N	N	N
66	20231120	160631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4795	120	2	2.57	49084480	10366	206.25	4680	4795	4655	6070	3275	4675	4735.14	0.40	870	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	565	7.40	0.42	12	0.09	648.00	11534.00	7435	20221208	-35.51	4420	20231024	8.48	6900	-30.51	20230117	4420	8.48	20231024	7770	-38.29	20221208	4420	8.48	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
67	20231120	150636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4725	50	2	1.07	24548005	5214	103.74	4680	4730	4655	6070	3275	4675	4708.09	0.40	808	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	556	7.29	0.41	12	0.04	648.00	11534.00	7435	20221208	-36.45	4420	20231024	6.90	6900	-31.52	20230117	4420	6.90	20231024	7770	-39.19	20221208	4420	6.90	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
68	20231120	140635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4725	50	2	1.07	17783045	3782	75.25	4680	4725	4655	6070	3275	4675	4702.02	0.40	700	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	556	7.29	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.45	4420	20231024	6.90	6900	-31.52	20230117	4420	6.90	20231024	7770	-39.19	20221208	4420	6.90	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
69	20231120	130631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4720	45	2	0.96	11259375	2400	47.75	4680	4725	4655	6070	3275	4675	4691.41	0.40	596	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	556	7.28	0.41	12	0.02	648.00	11534.00	7435	20221208	-36.52	4420	20231024	6.79	6900	-31.59	20230117	4420	6.79	20231024	7770	-39.25	20221208	4420	6.79	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
70	20231120	120633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4725	50	2	1.07	10806830	2304	45.84	4680	4725	4655	6070	3275	4675	4690.46	0.40	521	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	556	7.29	0.41	12	0.02	648.00	11534.00	7435	20221208	-36.45	4420	20231024	6.90	6900	-31.52	20230117	4420	6.90	20231024	7770	-39.19	20221208	4420	6.90	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
71	20231120	110632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4715	40	2	0.86	7192605	1538	30.60	4680	4720	4655	6070	3275	4675	4676.60	0.40	452	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	555	7.28	0.41	12	0.01	648.00	11534.00	7435	20221208	-36.58	4420	20231024	6.67	6900	-31.67	20230117	4420	6.67	20231024	7770	-39.32	20221208	4420	6.67	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
72	20231120	100628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4700	25	2	0.53	4914635	1054	20.97	4680	4700	4655	6070	3275	4675	4662.84	0.40	340	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	553	7.25	0.41	12	0.01	648.00	11534.00	7435	20221208	-36.79	4420	20231024	6.33	6900	-31.88	20230117	4420	6.33	20231024	7770	-39.51	20221208	4420	6.33	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
73	20231120	090634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	0	3	0.00	60805	13	0.26	4680	4680	4675	6070	3275	4675	4677.31	0.40	-5	4785	4730	4690	4635	4595	4710	4615	59	1395	500	2990	5	1	11772689	550	7.21	0.41	12	0.00	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.17	N	083550	500	58 억	47032	N	N	N	N
74	20231117	160647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-45	5	-0.95	23436835	5021	66.72	4745	4745	4650	6130	3305	4720	4667.76	0.41	-1508	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	550	7.21	0.41	12	0.04	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
75	20231117	150651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-45	5	-0.95	23165695	4963	65.94	4745	4745	4650	6130	3305	4720	4667.68	0.41	-1507	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	550	7.21	0.41	12	0.04	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
76	20231117	140648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4660	-60	5	-1.27	16738275	3583	47.61	4745	4745	4650	6130	3305	4720	4671.58	0.41	-1366	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	549	7.19	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.32	4420	20231024	5.43	6900	-32.46	20230117	4420	5.43	20231024	7770	-40.03	20221208	4420	5.43	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
77	20231117	130647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4650	-70	5	-1.48	13031645	2788	37.04	4745	4745	4650	6130	3305	4720	4674.19	0.41	-1366	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	547	7.18	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.46	4420	20231024	5.20	6900	-32.61	20230117	4420	5.20	20231024	7770	-40.15	20221208	4420	5.20	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
78	20231117	120648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4665	-55	5	-1.17	10061915	2151	28.58	4745	4745	4665	6130	3305	4720	4677.78	0.41	-1340	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	549	7.20	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.26	4420	20231024	5.54	6900	-32.39	20230117	4420	5.54	20231024	7770	-39.96	20221208	4420	5.54	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
79	20231117	110650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4665	-55	5	-1.17	6093650	1302	17.30	4745	4745	4665	6130	3305	4720	4680.22	0.41	-909	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	549	7.20	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.26	4420	20231024	5.54	6900	-32.39	20230117	4420	5.54	20231024	7770	-39.96	20221208	4420	5.54	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
80	20231117	100648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4670	-50	5	-1.06	5095225	1088	14.46	4745	4745	4670	6130	3305	4720	4683.11	0.41	-909	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	550	7.21	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.19	4420	20231024	5.66	6900	-32.32	20230117	4420	5.66	20231024	7770	-39.90	20221208	4420	5.66	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
81	20231117	090650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-45	5	-0.95	794920	168	2.23	4745	4745	4670	6130	3305	4720	4731.67	0.41	-2	4763	4741	4698	4676	4633	4752	4687	59	1410	500	3020	5	1	11772689	550	7.21	0.41	12	0.00	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.17	N	083550	500	58 억	48541	N	N	N	N
82	20231116	160650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	5	2	0.11	34242895	7317	121.30	4700	4710	4655	6090	3285	4690	4679.91	0.41	483	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	553	7.25	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
83	20231116	150645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4665	-25	5	-0.53	23708590	5057	83.84	4700	4710	4655	6090	3285	4690	4688.27	0.41	574	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	549	7.20	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.26	4420	20231024	5.54	6900	-32.39	20230117	4420	5.54	20231024	7770	-39.96	20221208	4420	5.54	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
84	20231116	140624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4660	-30	5	-0.64	21656320	4617	76.54	4700	4710	4655	6090	3285	4690	4690.56	0.41	278	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	549	7.19	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.32	4420	20231024	5.43	6900	-32.46	20230117	4420	5.43	20231024	7770	-40.03	20221208	4420	5.43	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
85	20231116	130644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4700	10	2	0.21	6075915	1294	21.45	4700	4705	4680	6090	3285	4690	4695.45	0.41	94	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	553	7.25	0.41	12	0.01	648.00	11534.00	7435	20221208	-36.79	4420	20231024	6.33	6900	-31.88	20230117	4420	6.33	20231024	7770	-39.51	20221208	4420	6.33	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
86	20231116	120646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4700	10	2	0.21	5732815	1221	20.24	4700	4705	4680	6090	3285	4690	4695.18	0.41	94	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	553	7.25	0.41	12	0.01	648.00	11534.00	7435	20221208	-36.79	4420	20231024	6.33	6900	-31.88	20230117	4420	6.33	20231024	7770	-39.51	20221208	4420	6.33	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
87	20231116	110643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	-5	5	-0.11	2158745	460	7.63	4700	4700	4680	6090	3285	4690	4692.92	0.41	63	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	552	7.23	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
88	20231116	100644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	-5	5	-0.11	578030	123	2.04	4700	4700	4685	6090	3285	4690	4699.43	0.41	-6	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	552	7.23	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
89	20231116	090645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	0.41	0	4786	4737	4681	4632	4576	4710	4605	59	1400	500	3000	5	1	11772689	552	7.24	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.16	N	083550	500	58 억	48046	N	N	N	N
90	20231115	160602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4690	35	2	0.75	28023210	6018	92.96	4730	4730	4625	6050	3260	4655	4656.57	0.40	690	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	552	7.24	0.41	12	0.05	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
91	20231115	150654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	30	2	0.64	26912000	5781	89.30	4730	4730	4625	6050	3260	4655	4655.25	0.40	689	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	552	7.23	0.41	12	0.05	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
92	20231115	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4650	-5	5	-0.11	24249420	5211	80.49	4730	4730	4625	6050	3260	4655	4653.51	0.40	453	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	547	7.18	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.46	4420	20231024	5.20	6900	-32.61	20230117	4420	5.20	20231024	7770	-40.15	20221208	4420	5.20	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
93	20231115	130654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	0	3	0.00	14215215	3056	47.20	4730	4730	4625	6050	3260	4655	4651.58	0.40	366	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	548	7.18	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
94	20231115	120656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4660	5	2	0.11	12247035	2633	40.67	4730	4730	4625	6050	3260	4655	4651.36	0.40	243	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	549	7.19	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.32	4420	20231024	5.43	6900	-32.46	20230117	4420	5.43	20231024	7770	-40.03	20221208	4420	5.43	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
95	20231115	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4660	5	2	0.11	11976760	2575	39.77	4730	4730	4625	6050	3260	4655	4651.17	0.40	243	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	549	7.19	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.32	4420	20231024	5.43	6900	-32.46	20230117	4420	5.43	20231024	7770	-40.03	20221208	4420	5.43	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
96	20231115	100656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4645	-10	5	-0.21	7559100	1625	25.10	4730	4730	4625	6050	3260	4655	4651.75	0.40	241	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	547	7.17	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.53	4420	20231024	5.09	6900	-32.68	20230117	4420	5.09	20231024	7770	-40.22	20221208	4420	5.09	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
97	20231115	090649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4665	10	2	0.21	2579600	551	8.51	4730	4730	4650	6050	3260	4655	4681.67	0.40	146	4698	4676	4653	4631	4608	4687	4642	59	1395	500	2970	5	1	11772689	549	7.20	0.40	12	0.00	648.00	11534.00	7435	20221208	-37.26	4420	20231024	5.54	6900	-32.39	20230117	4420	5.54	20231024	7770	-39.96	20221208	4420	5.54	20231024	3.11	N	083550	500	58 억	47342	N	N	N	N
98	20231114	160642	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4655	15	2	0.32	28564980	6146	25.46	4635	4675	4630	6030	3250	4640	4646.92	0.40	588	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	548	7.18	0.40	12	0.05	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
99	20231114	150643	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4635	-5	5	-0.11	19624190	4221	17.49	4635	4675	4630	6030	3250	4640	4649.18	0.40	590	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	546	7.15	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.66	4420	20231024	4.86	6900	-32.83	20230117	4420	4.86	20231024	7770	-40.35	20221208	4420	4.86	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
100	20231114	140643	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4655	15	2	0.32	13598980	2923	12.11	4635	4675	4630	6030	3250	4640	4652.41	0.40	314	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	548	7.18	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
101	20231114	130645	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4655	15	2	0.32	13357040	2871	11.89	4635	4675	4630	6030	3250	4640	4652.40	0.40	316	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	548	7.18	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
102	20231114	120646	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4655	15	2	0.32	9399080	2021	8.37	4635	4675	4630	6030	3250	4640	4650.71	0.40	318	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	548	7.18	0.40	12	0.02	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
103	20231114	110652	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4660	20	2	0.43	7276225	1565	6.48	4635	4675	4630	6030	3250	4640	4649.35	0.40	323	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	549	7.19	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.32	4420	20231024	5.43	6900	-32.46	20230117	4420	5.43	20231024	7770	-40.03	20221208	4420	5.43	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
104	20231114	100645	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4670	30	2	0.65	5192565	1118	4.63	4635	4675	4630	6030	3250	4640	4644.51	0.40	323	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	550	7.21	0.40	12	0.01	648.00	11534.00	7435	20221208	-37.19	4420	20231024	5.66	6900	-32.32	20230117	4420	5.66	20231024	7770	-39.90	20221208	4420	5.66	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
105	20231114	090639	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4640	0	3	0.00	1390885	300	1.24	4635	4640	4630	6030	3250	4640	4636.28	0.40	172	4773	4706	4648	4581	4523	4740	4615	59	1390	500	2960	5	1	11772689	546	7.16	0.40	12	0.00	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.12	N	083550	500	58 억	47619	N	N	N	N
106	20231113	160634	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4640	40	2	0.87	112319655	24140	73.60	4600	4715	4590	5980	3220	4600	4652.84	0.40	459	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	546	7.16	0.40	12	0.21	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
107	20231113	150633	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4640	40	2	0.87	110944430	23844	72.70	4600	4715	4590	5980	3220	4600	4652.93	0.40	454	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	546	7.16	0.40	12	0.20	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
108	20231113	140631	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4665	65	2	1.41	102097265	21946	66.91	4600	4715	4590	5980	3220	4600	4652.20	0.40	365	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	549	7.20	0.40	12	0.19	648.00	11534.00	7435	20221208	-37.26	4420	20231024	5.54	6900	-32.39	20230117	4420	5.54	20231024	7770	-39.96	20221208	4420	5.54	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
109	20231113	130630	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4690	90	2	1.96	96800220	20813	63.46	4600	4715	4590	5980	3220	4600	4650.95	0.40	281	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	552	7.24	0.41	12	0.18	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
110	20231113	120631	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4705	105	2	2.28	75565830	16296	49.69	4600	4705	4590	5980	3220	4600	4637.08	0.40	293	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	554	7.26	0.41	12	0.14	648.00	11534.00	7435	20221208	-36.72	4420	20231024	6.45	6900	-31.81	20230117	4420	6.45	20231024	7770	-39.45	20221208	4420	6.45	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
111	20231113	110628	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4680	80	2	1.74	51764340	11215	34.20	4600	4680	4590	5980	3220	4600	4615.63	0.40	335	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	551	7.22	0.41	12	0.10	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
112	20231113	100627	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4640	40	2	0.87	18379575	3985	12.15	4600	4660	4590	5980	3220	4600	4612.19	0.40	223	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	546	7.16	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.59	4420	20231024	4.98	6900	-32.75	20230117	4420	4.98	20231024	7770	-40.28	20221208	4420	4.98	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
113	20231113	090633	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4610	10	2	0.22	7048030	1531	4.67	4600	4610	4595	5980	3220	4600	4603.55	0.40	-28	4776	4687	4606	4517	4436	4647	4477	59	1380	500	2940	5	1	11772689	543	7.11	0.40	12	0.01	648.00	11534.00	7435	20221208	-38.00	4420	20231024	4.30	6900	-33.19	20230117	4420	4.30	20231024	7770	-40.67	20221208	4420	4.30	20231024	3.11	N	083550	500	58 억	47113	N	N	N	N
114	20231110	160648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4600	-95	5	-2.02	149544105	32796	360.75	4695	4695	4525	6100	3290	4695	4559.83	0.39	673	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	542	7.10	0.40	12	0.28	648.00	11534.00	7435	20221208	-38.13	4420	20231024	4.07	6900	-33.33	20230117	4420	4.07	20231024	7770	-40.80	20221208	4420	4.07	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
115	20231110	150642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4560	-135	5	-2.88	145646085	31943	351.37	4695	4695	4525	6100	3290	4695	4559.56	0.39	729	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	537	7.04	0.40	12	0.27	648.00	11534.00	7435	20221208	-38.67	4420	20231024	3.17	6900	-33.91	20230117	4420	3.17	20231024	7770	-41.31	20221208	4420	3.17	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
116	20231110	140635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4565	-130	5	-2.77	136283535	29884	328.72	4695	4695	4525	6100	3290	4695	4560.42	0.39	754	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	537	7.04	0.40	12	0.25	648.00	11534.00	7435	20221208	-38.60	4420	20231024	3.28	6900	-33.84	20230117	4420	3.28	20231024	7770	-41.25	20221208	4420	3.28	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
117	20231110	130637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4535	-160	5	-3.41	131761150	28891	317.80	4695	4695	4525	6100	3290	4695	4560.63	0.39	944	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	534	7.00	0.39	12	0.25	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
118	20231110	120638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4535	-160	5	-3.41	115937890	25402	279.42	4695	4695	4530	6100	3290	4695	4564.12	0.39	1007	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	534	7.00	0.39	12	0.22	648.00	11534.00	7435	20221208	-39.00	4420	20231024	2.60	6900	-34.28	20230117	4420	2.60	20231024	7770	-41.63	20221208	4420	2.60	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
119	20231110	110631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4540	-155	5	-3.30	83622130	18275	201.02	4695	4695	4535	6100	3290	4695	4575.77	0.39	550	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	534	7.01	0.39	12	0.16	648.00	11534.00	7435	20221208	-38.94	4420	20231024	2.71	6900	-34.20	20230117	4420	2.71	20231024	7770	-41.57	20221208	4420	2.71	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
120	20231110	100638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4615	-80	5	-1.70	14620235	3172	34.89	4695	4695	4590	6100	3290	4695	4609.15	0.39	-868	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	543	7.12	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.93	4420	20231024	4.41	6900	-33.12	20230117	4420	4.41	20231024	7770	-40.60	20221208	4420	4.41	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
121	20231110	090625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	0	3	0.00	586875	125	1.37	4695	4695	4695	6100	3290	4695	4695.00	0.39	1	4768	4731	4668	4631	4568	4700	4600	59	1405	500	3000	5	1	11772689	553	7.25	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.11	N	083550	500	58 억	46405	N	N	N	N
122	20231109	160619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	0	3	0.00	42219240	9060	120.69	4705	4705	4605	6100	3290	4695	4659.96	0.39	-24	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	553	7.25	0.41	12	0.08	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
123	20231109	150620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-20	5	-0.43	39263025	8430	112.30	4705	4705	4605	6100	3290	4695	4657.54	0.39	-25	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	550	7.21	0.41	12	0.07	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
124	20231109	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4670	-25	5	-0.53	39192915	8415	112.10	4705	4705	4605	6100	3290	4695	4657.51	0.39	-22	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	550	7.21	0.40	12	0.07	648.00	11534.00	7435	20221208	-37.19	4420	20231024	5.66	6900	-32.32	20230117	4420	5.66	20231024	7770	-39.90	20221208	4420	5.66	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
125	20231109	130621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-20	5	-0.43	27239985	5839	77.78	4705	4705	4650	6100	3290	4695	4665.18	0.39	-89	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	550	7.21	0.41	12	0.05	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
126	20231109	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-20	5	-0.43	25965220	5567	74.16	4705	4705	4650	6100	3290	4695	4664.13	0.39	-89	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	550	7.21	0.41	12	0.05	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
127	20231109	110622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	0	3	0.00	4843485	1032	13.75	4705	4705	4670	6100	3290	4695	4693.30	0.39	-211	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	553	7.25	0.41	12	0.01	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
128	20231109	100618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	-10	5	-0.21	2411660	514	6.85	4705	4705	4670	6100	3290	4695	4691.95	0.39	-203	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	552	7.23	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
129	20231109	090619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4690	-5	5	-0.11	1376330	293	3.90	4705	4705	4690	6100	3290	4695	4697.37	0.39	-222	4728	4711	4688	4671	4648	4720	4680	59	1405	500	3000	5	1	11772689	552	7.24	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.09	N	083550	500	58 억	46430	N	N	N	N
130	20231108	160615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	10	2	0.21	34719370	7405	73.67	4675	4705	4665	6090	3280	4685	4688.64	0.39	388	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	553	7.25	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
131	20231108	150618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4690	5	2	0.11	34324990	7321	72.83	4675	4705	4665	6090	3280	4685	4688.57	0.39	388	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	552	7.24	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
132	20231108	140615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	10	2	0.21	34193590	7293	72.55	4675	4705	4665	6090	3280	4685	4688.55	0.39	400	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	553	7.25	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
133	20231108	130616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4690	5	2	0.11	34052865	7263	72.25	4675	4705	4665	6090	3280	4685	4688.54	0.39	380	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	552	7.24	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.92	4420	20231024	6.11	6900	-32.03	20230117	4420	6.11	20231024	7770	-39.64	20221208	4420	6.11	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
134	20231108	120611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	10	2	0.21	32814630	6998	69.62	4675	4705	4665	6090	3280	4685	4689.14	0.39	380	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	553	7.25	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
135	20231108	110615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-10	5	-0.21	31767605	6774	67.39	4675	4705	4665	6090	3280	4685	4689.64	0.39	326	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	550	7.21	0.41	12	0.06	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
136	20231108	100616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4695	10	2	0.21	16930290	3608	35.89	4675	4705	4675	6090	3280	4685	4692.43	0.39	171	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	553	7.25	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.85	4420	20231024	6.22	6900	-31.96	20230117	4420	6.22	20231024	7770	-39.58	20221208	4420	6.22	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
137	20231108	090613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4675	-10	5	-0.21	1164075	249	2.48	4675	4675	4675	6090	3280	4685	4675.00	0.39	152	4781	4732	4671	4622	4561	4740	4630	59	1405	500	2990	5	1	11772689	550	7.21	0.41	12	0.00	648.00	11534.00	7435	20221208	-37.12	4420	20231024	5.77	6900	-32.25	20230117	4420	5.77	20231024	7770	-39.83	20221208	4420	5.77	20231024	3.07	N	083550	500	58 억	46043	N	N	N	N
138	20231107	160616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	0	3	0.00	46782960	10033	80.79	4685	4720	4610	6090	3280	4685	4662.91	0.41	-1710	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	552	7.23	0.41	12	0.09	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
139	20231107	150615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4680	-5	5	-0.11	45321885	9721	78.28	4685	4720	4610	6090	3280	4685	4662.27	0.41	-1711	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	551	7.22	0.41	12	0.08	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
140	20231107	140619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4650	-35	5	-0.75	42307415	9072	73.06	4685	4720	4610	6090	3280	4685	4663.52	0.41	-1721	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	547	7.18	0.40	12	0.08	648.00	11534.00	7435	20221208	-37.46	4420	20231024	5.20	6900	-32.61	20230117	4420	5.20	20231024	7770	-40.15	20221208	4420	5.20	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
141	20231107	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	-30	5	-0.64	28200830	6031	48.57	4685	4720	4615	6090	3280	4685	4675.98	0.41	-1718	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	548	7.18	0.40	12	0.05	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
142	20231107	120613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4670	-15	5	-0.32	23859930	5098	41.05	4685	4720	4615	6090	3280	4685	4680.25	0.41	-1719	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	550	7.21	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.19	4420	20231024	5.66	6900	-32.32	20230117	4420	5.66	20231024	7770	-39.90	20221208	4420	5.66	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
143	20231107	110614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4680	-5	5	-0.11	14789940	3160	25.45	4685	4720	4615	6090	3280	4685	4680.36	0.41	-728	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	551	7.22	0.41	12	0.03	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
144	20231107	100621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4705	20	2	0.43	14462495	3090	24.88	4685	4720	4615	6090	3280	4685	4680.42	0.41	-675	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	554	7.26	0.41	12	0.03	648.00	11534.00	7435	20221208	-36.72	4420	20231024	6.45	6900	-31.81	20230117	4420	6.45	20231024	7770	-39.45	20221208	4420	6.45	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
145	20231107	090607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4650	-35	5	-0.75	293430	63	0.51	4685	4685	4650	6090	3280	4685	4657.62	0.41	-12	4731	4707	4686	4662	4641	4720	4675	59	1405	500	2990	5	1	11772689	547	7.18	0.40	12	0.00	648.00	11534.00	7435	20221208	-37.46	4420	20231024	5.20	6900	-32.61	20230117	4420	5.20	20231024	7770	-40.15	20221208	4420	5.20	20231024	3.04	N	083550	500	58 억	47751	N	N	N	N
146	20231106	160601	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	65	2	1.41	58062620	12407	78.45	4665	4710	4665	6000	3235	4620	4679.83	0.39	1263	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	552	7.23	0.41	12	0.11	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
147	20231106	150603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4680	60	2	1.30	55014775	11756	74.33	4665	4710	4665	6000	3235	4620	4679.72	0.39	1042	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	551	7.22	0.41	12	0.10	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
148	20231106	140602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4700	80	2	1.73	32795650	7014	44.35	4665	4710	4665	6000	3235	4620	4675.74	0.39	752	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	553	7.25	0.41	12	0.06	648.00	11534.00	7435	20221208	-36.79	4420	20231024	6.33	6900	-31.88	20230117	4420	6.33	20231024	7770	-39.51	20221208	4420	6.33	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
149	20231106	130608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4680	60	2	1.30	32461995	6943	43.90	4665	4710	4665	6000	3235	4620	4675.50	0.39	751	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	551	7.22	0.41	12	0.06	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
150	20231106	120604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4680	60	2	1.30	25374745	5426	34.31	4665	4710	4665	6000	3235	4620	4676.51	0.39	407	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	551	7.22	0.41	12	0.05	648.00	11534.00	7435	20221208	-37.05	4420	20231024	5.88	6900	-32.17	20230117	4420	5.88	20231024	7770	-39.77	20221208	4420	5.88	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
151	20231106	110604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4700	80	2	1.73	20340665	4349	27.50	4665	4710	4665	6000	3235	4620	4677.09	0.39	291	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	553	7.25	0.41	12	0.04	648.00	11534.00	7435	20221208	-36.79	4420	20231024	6.33	6900	-31.88	20230117	4420	6.33	20231024	7770	-39.51	20221208	4420	6.33	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
152	20231106	100542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4670	50	2	1.08	17632395	3770	23.84	4665	4710	4665	6000	3235	4620	4677.03	0.39	342	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	550	7.21	0.40	12	0.03	648.00	11534.00	7435	20221208	-37.19	4420	20231024	5.66	6900	-32.32	20230117	4420	5.66	20231024	7770	-39.90	20221208	4420	5.66	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
153	20231106	090605	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4685	65	2	1.41	901140	193	1.22	4665	4685	4665	6000	3235	4620	4669.12	0.39	16	4680	4650	4630	4600	4580	4665	4615	59	1380	500	2950	5	1	11772689	552	7.23	0.41	12	0.00	648.00	11534.00	7435	20221208	-36.99	4420	20231024	6.00	6900	-32.10	20230117	4420	6.00	20231024	7770	-39.70	20221208	4420	6.00	20231024	3.04	N	083550	500	58 억	46489	N	N	N	N
154	20231103	160558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4620	10	2	0.22	73027305	15796	191.82	4610	4660	4610	5990	3230	4610	4624.64	0.38	2228	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	544	7.13	0.40	12	0.13	648.00	11534.00	7435	20221208	-37.86	4420	20231024	4.52	6900	-33.04	20230117	4420	4.52	20231024	7770	-40.54	20221208	4420	4.52	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
155	20231103	150554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	45	2	0.98	48321015	10449	126.89	4610	4660	4610	5990	3230	4610	4624.46	0.38	2159	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	548	7.18	0.40	12	0.09	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
156	20231103	140556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	45	2	0.98	45954405	9940	120.70	4610	4660	4610	5990	3230	4610	4623.18	0.38	2029	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	548	7.18	0.40	12	0.08	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
157	20231103	130556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4635	25	2	0.54	35685820	7721	93.76	4610	4660	4610	5990	3230	4610	4621.92	0.38	625	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	546	7.15	0.40	12	0.07	648.00	11534.00	7435	20221208	-37.66	4420	20231024	4.86	6900	-32.83	20230117	4420	4.86	20231024	7770	-40.35	20221208	4420	4.86	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
158	20231103	120555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	45	2	0.98	33698715	7293	88.56	4610	4660	4610	5990	3230	4610	4620.69	0.38	504	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	548	7.18	0.40	12	0.06	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
159	20231103	110600	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4655	45	2	0.98	33698715	7293	88.56	4610	4660	4610	5990	3230	4610	4620.69	0.38	504	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	548	7.18	0.40	12	0.06	648.00	11534.00	7435	20221208	-37.39	4420	20231024	5.32	6900	-32.54	20230117	4420	5.32	20231024	7770	-40.09	20221208	4420	5.32	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
160	20231103	100549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4645	35	2	0.76	32229715	6977	84.72	4610	4645	4610	5990	3230	4610	4619.42	0.38	512	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	547	7.17	0.40	12	0.06	648.00	11534.00	7435	20221208	-37.53	4420	20231024	5.09	6900	-32.68	20230117	4420	5.09	20231024	7770	-40.22	20221208	4420	5.09	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
161	20231103	090551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4610	0	3	0.00	1350730	293	3.56	4610	4610	4610	5990	3230	4610	4610.00	0.38	1	4686	4647	4576	4537	4466	4667	4557	59	1380	500	2950	5	1	11772689	543	7.11	0.40	12	0.00	648.00	11534.00	7435	20221208	-38.00	4420	20231024	4.30	6900	-33.19	20230117	4420	4.30	20231024	7770	-40.67	20221208	4420	4.30	20231024	3.04	N	083550	500	58 억	44262	N	N	N	N
162	20231102	160551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4610	110	2	2.44	37774555	8235	81.15	4505	4615	4505	5850	3150	4500	4587.07	0.38	12	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	543	7.11	0.40	12	0.07	648.00	11534.00	7435	20221208	-38.00	4420	20231024	4.30	6900	-33.19	20230117	4420	4.30	20231024	7770	-40.67	20221208	4420	4.30	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
163	20231102	150557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4610	110	2	2.44	36599000	7980	78.64	4505	4615	4505	5850	3150	4500	4586.34	0.38	-153	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	543	7.11	0.40	12	0.07	648.00	11534.00	7435	20221208	-38.00	4420	20231024	4.30	6900	-33.19	20230117	4420	4.30	20231024	7770	-40.67	20221208	4420	4.30	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
164	20231102	140546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4605	105	2	2.33	32506545	7092	69.89	4505	4615	4505	5850	3150	4500	4583.55	0.38	-404	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	542	7.11	0.40	12	0.06	648.00	11534.00	7435	20221208	-38.06	4420	20231024	4.19	6900	-33.26	20230117	4420	4.19	20231024	7770	-40.73	20221208	4420	4.19	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
165	20231102	130552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4615	115	2	2.56	22489780	4916	48.44	4505	4615	4505	5850	3150	4500	4574.81	0.38	-524	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	543	7.12	0.40	12	0.04	648.00	11534.00	7435	20221208	-37.93	4420	20231024	4.41	6900	-33.12	20230117	4420	4.41	20231024	7770	-40.60	20221208	4420	4.41	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
166	20231102	120548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4585	85	2	1.89	21021930	4597	45.30	4505	4605	4505	5850	3150	4500	4572.97	0.38	-662	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	540	7.08	0.40	12	0.04	648.00	11534.00	7435	20221208	-38.33	4420	20231024	3.73	6900	-33.55	20230117	4420	3.73	20231024	7770	-40.99	20221208	4420	3.73	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
167	20231102	110550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4580	80	2	1.78	15454345	3383	33.34	4505	4600	4505	5850	3150	4500	4568.24	0.38	-771	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	539	7.07	0.40	12	0.03	648.00	11534.00	7435	20221208	-38.40	4420	20231024	3.62	6900	-33.62	20230117	4420	3.62	20231024	7770	-41.06	20221208	4420	3.62	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
168	20231102	100550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4565	65	2	1.44	7826080	1720	16.95	4505	4565	4505	5850	3150	4500	4550.05	0.38	-1158	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	537	7.04	0.40	12	0.01	648.00	11534.00	7435	20221208	-38.60	4420	20231024	3.28	6900	-33.84	20230117	4420	3.28	20231024	7770	-41.25	20221208	4420	3.28	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
169	20231102	090554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4505	5	2	0.11	869485	193	1.90	4505	4525	4505	5850	3150	4500	4505.10	0.38	1	4600	4550	4515	4465	4430	4542	4457	59	1350	500	2880	5	1	11772689	530	6.95	0.39	12	0.00	648.00	11534.00	7435	20221208	-39.41	4420	20231024	1.92	6900	-34.71	20230117	4420	1.92	20231024	7770	-42.02	20221208	4420	1.92	20231024	3.08	N	083550	500	58 억	44253	N	N	N	N
170	20231101	160547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4500	0	3	0.00	45826910	10147	39.14	4500	4565	4480	5850	3150	4500	4516.33	0.38	-373	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	530	6.94	0.39	12	0.09	648.00	11534.00	7435	20221208	-39.48	4420	20231024	1.81	6900	-34.78	20230117	4420	1.81	20231024	7770	-42.08	20221208	4420	1.81	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
171	20231101	150546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4480	-20	5	-0.44	45462420	10066	38.82	4500	4565	4480	5850	3150	4500	4516.43	0.38	-373	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	527	6.91	0.39	12	0.09	648.00	11534.00	7435	20221208	-39.74	4420	20231024	1.36	6900	-35.07	20230117	4420	1.36	20231024	7770	-42.34	20221208	4420	1.36	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
172	20231101	140544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4500	0	3	0.00	34664260	7660	29.54	4500	4565	4490	5850	3150	4500	4525.36	0.38	-509	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	530	6.94	0.39	12	0.07	648.00	11534.00	7435	20221208	-39.48	4420	20231024	1.81	6900	-34.78	20230117	4420	1.81	20231024	7770	-42.08	20221208	4420	1.81	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
173	20231101	130547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4510	10	2	0.22	23599635	5200	20.06	4500	4565	4500	5850	3150	4500	4538.39	0.38	-666	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	531	6.96	0.39	12	0.04	648.00	11534.00	7435	20221208	-39.34	4420	20231024	2.04	6900	-34.64	20230117	4420	2.04	20231024	7770	-41.96	20221208	4420	2.04	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
174	20231101	120600	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4505	5	2	0.11	22404570	4935	19.03	4500	4565	4500	5850	3150	4500	4539.93	0.38	-705	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	530	6.95	0.39	12	0.04	648.00	11534.00	7435	20221208	-39.41	4420	20231024	1.92	6900	-34.71	20230117	4420	1.92	20231024	7770	-42.02	20221208	4420	1.92	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
175	20231101	110603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4515	15	2	0.33	21492970	4733	18.25	4500	4565	4500	5850	3150	4500	4541.09	0.38	-816	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	532	6.97	0.39	12	0.04	648.00	11534.00	7435	20221208	-39.27	4420	20231024	2.15	6900	-34.57	20230117	4420	2.15	20231024	7770	-41.89	20221208	4420	2.15	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
176	20231101	100555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4555	55	2	1.22	15599290	3434	13.24	4500	4565	4500	5850	3150	4500	4542.60	0.38	-920	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	536	7.03	0.39	12	0.03	648.00	11534.00	7435	20221208	-38.74	4420	20231024	3.05	6900	-33.99	20230117	4420	3.05	20231024	7770	-41.38	20221208	4420	3.05	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N
177	20231101	090556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4500	0	3	0.00	769500	171	0.66	4500	4500	4500	5850	3150	4500	4500.00	0.38	103	4623	4561	4518	4456	4413	4540	4435	59	1350	500	2880	5	1	11772689	530	6.94	0.39	12	0.00	648.00	11534.00	7435	20221208	-39.48	4420	20231024	1.81	6900	-34.78	20230117	4420	1.81	20231024	7770	-42.08	20221208	4420	1.81	20231024	3.09	N	083550	500	58 억	44590	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History