KissMeData/323230/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-150	5	-5.34	1647041765	612829	60.17	2660	2805	2635	3650	1970	2810	2687.60	5.89	-46086	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1016	-221.67	2.45	12	1.60	-12.00	1087.00	3025	20231128	-12.07	737	20230615	260.92	3025	-12.07	20231128	737	260.92	20230615	3025	-12.07	20231128	737	260.92	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
3	20231130	151220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-125	5	-4.45	1581971665	588409	57.78	2660	2805	2635	3650	1970	2810	2688.56	5.89	-37225	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1026	-223.75	2.47	12	1.54	-12.00	1087.00	3025	20231128	-11.24	737	20230615	264.31	3025	-11.24	20231128	737	264.31	20230615	3025	-11.24	20231128	737	264.31	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
4	20231130	141217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-125	5	-4.45	1454366940	540761	53.10	2660	2805	2635	3650	1970	2810	2689.48	5.89	-25557	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1026	-223.75	2.47	12	1.42	-12.00	1087.00	3025	20231128	-11.24	737	20230615	264.31	3025	-11.24	20231128	737	264.31	20230615	3025	-11.24	20231128	737	264.31	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
5	20231130	131215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-90	5	-3.20	1250556760	464246	45.58	2660	2805	2645	3650	1970	2810	2693.74	5.89	-5692	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1039	-226.67	2.50	12	1.21	-12.00	1087.00	3025	20231128	-10.08	737	20230615	269.06	3025	-10.08	20231128	737	269.06	20230615	3025	-10.08	20231128	737	269.06	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
6	20231130	121231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-140	5	-4.98	954618950	353804	34.74	2660	2805	2650	3650	1970	2810	2698.16	5.89	14463	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1020	-222.50	2.46	12	0.93	-12.00	1087.00	3025	20231128	-11.74	737	20230615	262.28	3025	-11.74	20231128	737	262.28	20230615	3025	-11.74	20231128	737	262.28	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
7	20231130	111224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	-75	5	-2.67	603142320	222712	21.87	2660	2805	2650	3650	1970	2810	2708.17	5.89	27765	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1045	-227.92	2.52	12	0.58	-12.00	1087.00	3025	20231128	-9.59	737	20230615	271.10	3025	-9.59	20231128	737	271.10	20230615	3025	-9.59	20231128	737	271.10	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
8	20231130	101217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	-80	5	-2.85	555527140	205226	20.15	2660	2805	2650	3650	1970	2810	2706.90	5.89	27728	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1043	-227.50	2.51	12	0.54	-12.00	1087.00	3025	20231128	-9.75	737	20230615	270.42	3025	-9.75	20231128	737	270.42	20230615	3025	-9.75	20231128	737	270.42	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
9	20231130	091217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2750	-60	5	-2.14	330508660	122144	11.99	2660	2805	2650	3650	1970	2810	2705.89	5.89	37594	3083	2946	2823	2686	2563	2885	2625	38	840	100	1850	5	1	38212949	1051	-229.17	2.53	12	0.32	-12.00	1087.00	3025	20231128	-9.09	737	20230615	273.13	3025	-9.09	20231128	737	273.13	20230615	3025	-9.09	20231128	737	273.13	20230615	0.63	N	323230	100	38 억	2250806	N	N	N	N
10	20231129	161211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2810	-30	5	-1.06	2883949745	1018413	31.65	2840	2960	2700	3690	1990	2840	2831.81	6.27	-135998	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1074	-234.17	2.59	12	2.67	-12.00	1087.00	3025	20231128	-7.11	737	20230615	281.28	3025	-7.11	20231128	737	281.28	20230615	3025	-7.11	20231128	737	281.28	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
11	20231129	151223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2825	-15	5	-0.53	2822860445	996756	30.98	2840	2960	2700	3690	1990	2840	2832.05	6.27	-121926	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1080	-235.42	2.60	12	2.61	-12.00	1087.00	3025	20231128	-6.61	737	20230615	283.31	3025	-6.61	20231128	737	283.31	20230615	3025	-6.61	20231128	737	283.31	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
12	20231129	141215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2780	-60	5	-2.11	2546705220	897495	27.89	2840	2960	2700	3690	1990	2840	2837.57	6.27	-96441	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1062	-231.67	2.56	12	2.35	-12.00	1087.00	3025	20231128	-8.10	737	20230615	277.20	3025	-8.10	20231128	737	277.20	20230615	3025	-8.10	20231128	737	277.20	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
13	20231129	131216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2790	-50	5	-1.76	2321259985	815718	25.35	2840	2960	2700	3690	1990	2840	2845.66	6.27	-68279	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1066	-232.50	2.57	12	2.13	-12.00	1087.00	3025	20231128	-7.77	737	20230615	278.56	3025	-7.77	20231128	737	278.56	20230615	3025	-7.77	20231128	737	278.56	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
14	20231129	121218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2780	-60	5	-2.11	1995020455	696970	21.66	2840	2960	2760	3690	1990	2840	2862.42	6.27	-56578	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1062	-231.67	2.56	12	1.82	-12.00	1087.00	3025	20231128	-8.10	737	20230615	277.20	3025	-8.10	20231128	737	277.20	20230615	3025	-8.10	20231128	737	277.20	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
15	20231129	111218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2870	30	2	1.06	1715254595	598251	18.59	2840	2960	2760	3690	1990	2840	2867.12	6.27	-19307	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1097	-239.17	2.64	12	1.57	-12.00	1087.00	3025	20231128	-5.12	737	20230615	289.42	3025	-5.12	20231128	737	289.42	20230615	3025	-5.12	20231128	737	289.42	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
16	20231129	101216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	55	2	1.94	1496662890	522380	16.23	2840	2960	2760	3690	1990	2840	2865.08	6.27	-38970	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1106	-241.25	2.66	12	1.37	-12.00	1087.00	3025	20231128	-4.30	737	20230615	292.81	3025	-4.30	20231128	737	292.81	20230615	3025	-4.30	20231128	737	292.81	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
17	20231129	091210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2830	-10	5	-0.35	580401960	205668	6.39	2840	2900	2760	3690	1990	2840	2822.03	6.27	-296	3340	3090	2775	2525	2210	2932	2367	38	850	100	1870	5	1	38212949	1081	-235.83	2.60	12	0.54	-12.00	1087.00	3025	20231128	-6.45	737	20230615	283.99	3025	-6.45	20231128	737	283.99	20230615	3025	-6.45	20231128	737	283.99	20230615	0.61	N	323230	100	38 억	2395657	N	N	N	N
18	20231128	161210	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2840	-65	5	-2.24	8832790055	3217480	279.29	2935	3025	2460	3775	2035	2905	2745.21	6.72	-246169	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1085	-236.67	2.61	12	8.42	-12.00	1087.00	3025	20231128	-6.12	737	20230615	285.35	3025	-6.12	20231128	737	285.35	20230615	3025	-6.12	20231128	737	285.35	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
19	20231128	151049	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2825	-80	5	-2.75	8558255890	3121307	270.94	2935	3025	2460	3775	2035	2905	2741.88	6.72	-206374	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1080	-235.42	2.60	12	8.17	-12.00	1087.00	3025	20231128	-6.61	737	20230615	283.31	3025	-6.61	20231128	737	283.31	20230615	3025	-6.61	20231128	737	283.31	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
20	20231128	141209	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2595	-310	5	-10.67	6739181515	2450505	212.72	2935	3025	2460	3775	2035	2905	2750.12	6.72	-144056	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	992	-216.25	2.39	12	6.41	-12.00	1087.00	3025	20231128	-14.21	737	20230615	252.10	3025	-14.21	20231128	737	252.10	20230615	3025	-14.21	20231128	737	252.10	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
21	20231128	131202	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2530	-375	5	-12.91	4067261665	1432110	124.31	2935	3025	2530	3775	2035	2905	2840.05	6.72	-69192	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	967	-210.83	2.33	12	3.75	-12.00	1087.00	3025	20231128	-16.36	737	20230615	243.28	3025	-16.36	20231128	737	243.28	20230615	3025	-16.36	20231128	737	243.28	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
22	20231128	121209	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2890	-15	5	-0.52	2142764245	725937	63.01	2935	3025	2885	3775	2035	2905	2951.72	6.72	-117900	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1104	-240.83	2.66	12	1.90	-12.00	1087.00	3025	20231128	-4.46	737	20230615	292.13	3025	-4.46	20231128	737	292.13	20230615	3025	-4.46	20231128	737	292.13	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
23	20231128	111210	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2985	80	2	2.75	1633318915	551676	47.89	2935	3025	2900	3775	2035	2905	2960.65	6.72	-18968	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1141	-248.75	2.75	12	1.44	-12.00	1087.00	3025	20231128	-1.32	737	20230615	305.02	3025	-1.32	20231128	737	305.02	20230615	3025	-1.32	20231128	737	305.02	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
24	20231128	101204	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2950	45	2	1.55	1365892565	461429	40.05	2935	3025	2900	3775	2035	2905	2960.14	6.72	-51619	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1127	-245.83	2.71	12	1.21	-12.00	1087.00	3025	20231128	-2.48	737	20230615	300.27	3025	-2.48	20231128	737	300.27	20230615	3025	-2.48	20231128	737	300.27	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
25	20231128	091205	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2965	60	2	2.07	393038200	131583	11.42	2935	3025	2920	3775	2035	2905	2987.00	6.72	-22589	3091	2997	2886	2792	2681	3045	2840	38	870	100	1910	5	1	38212949	1133	-247.08	2.73	12	0.34	-12.00	1087.00	3025	20231128	-1.98	737	20230615	302.31	3025	-1.98	20231128	737	302.31	20230615	3025	-1.98	20231128	737	302.31	20230615	0.55	N	323230	100	38 억	2569148	N	N	N	N
26	20231127	161156	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2905	105	2	3.75	3307739385	1142624	46.05	2820	2980	2775	3640	1960	2800	2894.83	6.67	6411	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1110	-242.08	2.67	12	2.99	-12.00	1087.00	2980	20231127	-2.52	737	20230615	294.17	2980	-2.52	20231127	737	294.17	20230615	2980	-2.52	20231127	737	294.17	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
27	20231127	151209	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2905	105	2	3.75	3014569815	1041596	41.97	2820	2980	2775	3640	1960	2800	2894.18	6.67	-14639	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1110	-242.08	2.67	12	2.73	-12.00	1087.00	2980	20231127	-2.52	737	20230615	294.17	2980	-2.52	20231127	737	294.17	20230615	2980	-2.52	20231127	737	294.17	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
28	20231127	141206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2880	80	2	2.86	2164813600	753365	30.36	2820	2950	2775	3640	1960	2800	2873.53	6.67	-23408	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1101	-240.00	2.65	12	1.97	-12.00	1087.00	2955	20231124	-2.54	737	20230615	290.77	2955	-2.54	20231124	737	290.77	20230615	2955	-2.54	20231124	737	290.77	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
29	20231127	131209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2930	130	2	4.64	1827729440	637414	25.69	2820	2950	2775	3640	1960	2800	2867.41	6.67	9802	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1120	-244.17	2.70	12	1.67	-12.00	1087.00	2955	20231124	-0.85	737	20230615	297.56	2955	-0.85	20231124	737	297.56	20230615	2955	-0.85	20231124	737	297.56	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
30	20231127	121215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2905	105	2	3.75	1326778430	465763	18.77	2820	2915	2775	3640	1960	2800	2848.61	6.67	-10470	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1110	-242.08	2.67	12	1.22	-12.00	1087.00	2955	20231124	-1.69	737	20230615	294.17	2955	-1.69	20231124	737	294.17	20230615	2955	-1.69	20231124	737	294.17	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
31	20231127	111155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2885	85	2	3.04	1089174235	383152	15.44	2820	2915	2775	3640	1960	2800	2842.67	6.67	-12747	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1102	-240.42	2.65	12	1.00	-12.00	1087.00	2955	20231124	-2.37	737	20230615	291.45	2955	-2.37	20231124	737	291.45	20230615	2955	-2.37	20231124	737	291.45	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
32	20231127	101152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2850	50	2	1.79	732879610	259634	10.46	2820	2885	2775	3640	1960	2800	2822.74	6.67	-9695	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1089	-237.50	2.62	12	0.68	-12.00	1087.00	2955	20231124	-3.55	737	20230615	286.70	2955	-3.55	20231124	737	286.70	20230615	2955	-3.55	20231124	737	286.70	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
33	20231127	091156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2805	5	2	0.18	307210965	109090	4.40	2820	2860	2775	3640	1960	2800	2816.12	6.67	7676	3046	2922	2831	2707	2616	2985	2770	38	840	100	1840	5	1	38212949	1072	-233.75	2.58	12	0.29	-12.00	1087.00	2955	20231124	-5.08	737	20230615	280.60	2955	-5.08	20231124	737	280.60	20230615	2955	-5.08	20231124	737	280.60	20230615	0.66	N	323230	100	38 억	2547890	N	N	N	N
34	20231124	161149	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2800	85	2	3.13	7087223310	2476148	93.24	2740	2955	2740	3525	1905	2715	2862.26	6.25	164328	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1070	-233.33	2.58	12	6.48	-12.00	1087.00	2955	20231124	-5.25	737	20230615	279.92	2955	-5.25	20231124	737	279.92	20230615	2955	-5.25	20231124	737	279.92	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
35	20231124	151157	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2870	155	2	5.71	6828938455	2384788	89.80	2740	2955	2740	3525	1905	2715	2863.54	6.25	137896	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1097	-239.17	2.64	12	6.24	-12.00	1087.00	2955	20231124	-2.88	737	20230615	289.42	2955	-2.88	20231124	737	289.42	20230615	2955	-2.88	20231124	737	289.42	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
36	20231124	141154	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2940	225	2	8.29	6155287020	2148668	80.91	2740	2955	2740	3525	1905	2715	2864.70	6.25	112268	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1123	-245.00	2.70	12	5.62	-12.00	1087.00	2955	20231124	-0.51	737	20230615	298.91	2955	-0.51	20231124	737	298.91	20230615	2955	-0.51	20231124	737	298.91	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
37	20231124	131151	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2860	145	2	5.34	5223385275	1821959	68.60	2740	2955	2740	3525	1905	2715	2866.91	6.25	137870	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1093	-238.33	2.63	12	4.77	-12.00	1087.00	2955	20231124	-3.21	737	20230615	288.06	2955	-3.21	20231124	737	288.06	20230615	2955	-3.21	20231124	737	288.06	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
38	20231124	121159	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2910	195	2	7.18	4590723300	1603327	60.37	2740	2955	2740	3525	1905	2715	2863.25	6.25	147467	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1112	-242.50	2.68	12	4.20	-12.00	1087.00	2955	20231124	-1.52	737	20230615	294.84	2955	-1.52	20231124	737	294.84	20230615	2955	-1.52	20231124	737	294.84	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
39	20231124	111155	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2850	135	2	4.97	4067814185	1422536	53.56	2740	2955	2740	3525	1905	2715	2859.55	6.25	118578	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1089	-237.50	2.62	12	3.72	-12.00	1087.00	2955	20231124	-3.55	737	20230615	286.70	2955	-3.55	20231124	737	286.70	20230615	2955	-3.55	20231124	737	286.70	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
40	20231124	101157	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2875	160	2	5.89	2933992520	1032961	38.90	2740	2950	2740	3525	1905	2715	2840.37	6.25	99711	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1099	-239.58	2.64	12	2.70	-12.00	1087.00	2950	20231124	-2.54	737	20230615	290.09	2950	-2.54	20231124	737	290.09	20230615	2950	-2.54	20231124	737	290.09	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
41	20231124	091150	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2880	165	2	6.08	1597849285	565334	21.29	2740	2950	2740	3525	1905	2715	2826.38	6.25	5826	3068	2891	2603	2426	2138	2980	2515	38	810	100	1790	5	1	38212949	1101	-240.00	2.65	12	1.48	-12.00	1087.00	2950	20231124	-2.37	737	20230615	290.77	2950	-2.37	20231124	737	290.77	20230615	2950	-2.37	20231124	737	290.77	20230615	0.70	N	323230	100	38 억	2387356	N	N	N	N
42	20231123	161134	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2715	420	2	18.30	6702846220	2623856	345.76	2350	2780	2315	2980	1610	2295	2554.25	5.80	223089	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	1032	-226.25	2.50	12	6.90	-12.00	1087.00	2780	20231123	-2.34	737	20230615	268.39	2780	-2.34	20231123	737	268.39	20230615	2780	-2.34	20231123	737	268.39	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
43	20231123	151215	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2650	355	2	15.47	5920636555	2334653	307.65	2350	2780	2315	2980	1610	2295	2535.98	5.80	206697	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	1007	-220.83	2.44	12	6.14	-12.00	1087.00	2780	20231123	-4.68	737	20230615	259.57	2780	-4.68	20231123	737	259.57	20230615	2780	-4.68	20231123	737	259.57	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
44	20231123	141216	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2560	265	2	11.55	4426765325	1767004	232.85	2350	2630	2315	2980	1610	2295	2505.24	5.80	135499	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	973	-213.33	2.36	12	4.65	-12.00	1087.00	2630	20231123	-2.66	737	20230615	247.35	2630	-2.66	20231123	737	247.35	20230615	2630	-2.66	20231123	737	247.35	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
45	20231123	131213	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2535	240	2	10.46	2847729090	1155536	152.27	2350	2560	2315	2980	1610	2295	2464.42	5.80	47012	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	964	-211.25	2.33	12	3.04	-12.00	1087.00	2560	20231123	-0.98	737	20230615	243.96	2560	-0.98	20231123	737	243.96	20230615	2560	-0.98	20231123	737	243.96	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
46	20231123	121153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2415	120	2	5.23	1221573950	507251	66.84	2350	2495	2315	2980	1610	2295	2408.22	5.80	-13145	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	918	-201.25	2.22	12	1.33	-12.00	1087.00	2505	20231115	-3.59	737	20230615	227.68	2505	-3.59	20231115	737	227.68	20230615	2505	-3.59	20231115	737	227.68	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
47	20231123	111225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2440	145	2	6.32	924121890	384148	50.62	2350	2495	2315	2980	1610	2295	2405.64	5.80	30722	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	927	-203.33	2.24	12	1.01	-12.00	1087.00	2505	20231115	-2.59	737	20230615	231.07	2505	-2.59	20231115	737	231.07	20230615	2505	-2.59	20231115	737	231.07	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
48	20231123	101158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2415	120	2	5.23	466886205	195736	25.79	2350	2495	2315	2980	1610	2295	2385.29	5.80	6272	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	918	-201.25	2.22	12	0.51	-12.00	1087.00	2505	20231115	-3.59	737	20230615	227.68	2505	-3.59	20231115	737	227.68	20230615	2505	-3.59	20231115	737	227.68	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
49	20231123	091152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2380	85	2	3.70	128943540	54245	7.15	2350	2495	2315	2980	1610	2295	2377.06	5.80	-1376	2521	2407	2261	2147	2001	2465	2205	38	685	100	1510	5	1	38010551	905	-198.33	2.19	12	0.14	-12.00	1087.00	2505	20231115	-4.99	737	20230615	222.93	2505	-4.99	20231115	737	222.93	20230615	2505	-4.99	20231115	737	222.93	20230615	0.68	N	323230	100	38 억	2205252	N	N	N	N
50	20231122	161110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	75	2	3.38	1721470230	752115	101.85	2195	2375	2115	2885	1555	2220	2288.84	5.45	128837	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	872	-191.25	2.11	12	1.98	-12.00	1087.00	2505	20231115	-8.38	737	20230615	211.40	2505	-8.38	20231115	737	211.40	20230615	2505	-8.38	20231115	737	211.40	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
51	20231122	151134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2305	85	2	3.83	1601107850	700042	94.80	2195	2375	2115	2885	1555	2220	2287.16	5.45	112704	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	876	-192.08	2.12	12	1.84	-12.00	1087.00	2505	20231115	-7.98	737	20230615	212.75	2505	-7.98	20231115	737	212.75	20230615	2505	-7.98	20231115	737	212.75	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
52	20231122	141124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	75	2	3.38	1188274950	521899	70.68	2195	2320	2115	2885	1555	2220	2276.83	5.45	112168	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	872	-191.25	2.11	12	1.37	-12.00	1087.00	2505	20231115	-8.38	737	20230615	211.40	2505	-8.38	20231115	737	211.40	20230615	2505	-8.38	20231115	737	211.40	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
53	20231122	131202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	50	2	2.25	936214485	411946	55.79	2195	2320	2115	2885	1555	2220	2272.66	5.45	44853	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	863	-189.17	2.09	12	1.08	-12.00	1087.00	2505	20231115	-9.38	737	20230615	208.01	2505	-9.38	20231115	737	208.01	20230615	2505	-9.38	20231115	737	208.01	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
54	20231122	121208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	40	2	1.80	913621280	401971	54.44	2195	2320	2115	2885	1555	2220	2272.85	5.45	46047	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	859	-188.33	2.08	12	1.06	-12.00	1087.00	2505	20231115	-9.78	737	20230615	206.65	2505	-9.78	20231115	737	206.65	20230615	2505	-9.78	20231115	737	206.65	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
55	20231122	111300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	40	2	1.80	857969530	377276	51.09	2195	2320	2115	2885	1555	2220	2274.12	5.45	55089	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	859	-188.33	2.08	12	0.99	-12.00	1087.00	2505	20231115	-9.78	737	20230615	206.65	2505	-9.78	20231115	737	206.65	20230615	2505	-9.78	20231115	737	206.65	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
56	20231122	101221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2265	45	2	2.03	754171010	331506	44.89	2195	2320	2115	2885	1555	2220	2274.98	5.45	56956	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	861	-188.75	2.08	12	0.87	-12.00	1087.00	2505	20231115	-9.58	737	20230615	207.33	2505	-9.58	20231115	737	207.33	20230615	2505	-9.58	20231115	737	207.33	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
57	20231122	091129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2285	65	2	2.93	134004540	59805	8.10	2195	2290	2115	2885	1555	2220	2240.69	5.45	5131	2393	2306	2218	2131	2043	2350	2175	38	665	100	1460	5	1	38010551	869	-190.42	2.10	12	0.16	-12.00	1087.00	2505	20231115	-8.78	737	20230615	210.04	2505	-8.78	20231115	737	210.04	20230615	2505	-8.78	20231115	737	210.04	20230615	0.73	N	323230	100	38 억	2073155	N	N	N	N
58	20231121	161124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2220	50	2	2.30	1634868405	738352	127.78	2170	2305	2130	2820	1520	2170	2214.21	5.55	-51344	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	844	-185.00	2.04	12	1.94	-12.00	1087.00	2505	20231115	-11.38	737	20230615	201.22	2505	-11.38	20231115	737	201.22	20230615	2505	-11.38	20231115	737	201.22	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
59	20231121	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2220	50	2	2.30	1626723100	734683	127.15	2170	2305	2130	2820	1520	2170	2214.18	5.55	-49159	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	844	-185.00	2.04	12	1.93	-12.00	1087.00	2505	20231115	-11.38	737	20230615	201.22	2505	-11.38	20231115	737	201.22	20230615	2505	-11.38	20231115	737	201.22	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
60	20231121	141112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2160	-10	5	-0.46	1500861955	677073	117.18	2170	2305	2130	2820	1520	2170	2216.69	5.55	-45495	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	821	-180.00	1.99	12	1.78	-12.00	1087.00	2505	20231115	-13.77	737	20230615	193.08	2505	-13.77	20231115	737	193.08	20230615	2505	-13.77	20231115	737	193.08	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
61	20231121	131102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2175	5	2	0.23	1329301955	598501	103.58	2170	2305	2130	2820	1520	2170	2221.05	5.55	-30775	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	827	-181.25	2.00	12	1.57	-12.00	1087.00	2505	20231115	-13.17	737	20230615	195.12	2505	-13.17	20231115	737	195.12	20230615	2505	-13.17	20231115	737	195.12	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
62	20231121	121104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2165	-5	5	-0.23	1184650455	531351	91.96	2170	2305	2155	2820	1520	2170	2229.51	5.55	19386	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	823	-180.42	1.99	12	1.40	-12.00	1087.00	2505	20231115	-13.57	737	20230615	193.76	2505	-13.57	20231115	737	193.76	20230615	2505	-13.57	20231115	737	193.76	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
63	20231121	111057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2210	40	2	1.84	1047545715	468321	81.05	2170	2305	2165	2820	1520	2170	2236.81	5.55	41693	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	840	-184.17	2.03	12	1.23	-12.00	1087.00	2505	20231115	-11.78	737	20230615	199.86	2505	-11.78	20231115	737	199.86	20230615	2505	-11.78	20231115	737	199.86	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
64	20231121	101031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2220	50	2	2.30	757302340	336673	58.27	2170	2305	2165	2820	1520	2170	2249.37	5.55	61019	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	844	-185.00	2.04	12	0.89	-12.00	1087.00	2505	20231115	-11.38	737	20230615	201.22	2505	-11.38	20231115	737	201.22	20230615	2505	-11.38	20231115	737	201.22	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
65	20231121	091049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2210	40	2	1.84	80305445	36766	6.36	2170	2210	2165	2820	1520	2170	2184.23	5.55	20596	2360	2265	2145	2050	1930	2312	2097	38	650	100	1430	5	1	38010551	840	-184.17	2.03	12	0.10	-12.00	1087.00	2505	20231115	-11.78	737	20230615	199.86	2505	-11.78	20231115	737	199.86	20230615	2505	-11.78	20231115	737	199.86	20230615	0.72	N	323230	100	38 억	2109859	N	N	N	N
66	20231120	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2170	-10	5	-0.46	1248811455	577320	95.36	2100	2240	2025	2830	1530	2180	2163.12	5.52	14489	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	825	-180.83	2.00	12	1.52	-12.00	1087.00	2505	20231115	-13.37	737	20230615	194.44	2505	-13.37	20231115	737	194.44	20230615	2505	-13.37	20231115	737	194.44	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
67	20231120	151104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2170	-10	5	-0.46	1234290260	570624	94.25	2100	2240	2025	2830	1530	2180	2163.05	5.52	17156	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	825	-180.83	2.00	12	1.50	-12.00	1087.00	2505	20231115	-13.37	737	20230615	194.44	2505	-13.37	20231115	737	194.44	20230615	2505	-13.37	20231115	737	194.44	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
68	20231120	141104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2145	-35	5	-1.61	1145417405	529641	87.48	2100	2240	2025	2830	1530	2180	2162.63	5.52	11812	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	815	-178.75	1.97	12	1.39	-12.00	1087.00	2505	20231115	-14.37	737	20230615	191.04	2505	-14.37	20231115	737	191.04	20230615	2505	-14.37	20231115	737	191.04	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
69	20231120	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2175	-5	5	-0.23	1064455350	492083	81.28	2100	2240	2025	2830	1530	2180	2163.16	5.52	24946	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	827	-181.25	2.00	12	1.29	-12.00	1087.00	2505	20231115	-13.17	737	20230615	195.12	2505	-13.17	20231115	737	195.12	20230615	2505	-13.17	20231115	737	195.12	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
70	20231120	121101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2215	35	2	1.61	890273525	412304	68.10	2100	2240	2025	2830	1530	2180	2159.26	5.52	30268	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	842	-184.58	2.04	12	1.08	-12.00	1087.00	2505	20231115	-11.58	737	20230615	200.54	2505	-11.58	20231115	737	200.54	20230615	2505	-11.58	20231115	737	200.54	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
71	20231120	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2205	25	2	1.15	737871330	343519	56.74	2100	2215	2025	2830	1530	2180	2147.98	5.52	12905	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	838	-183.75	2.03	12	0.90	-12.00	1087.00	2505	20231115	-11.98	737	20230615	199.19	2505	-11.98	20231115	737	199.19	20230615	2505	-11.98	20231115	737	199.19	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
72	20231120	101052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2160	-20	5	-0.92	474784055	222770	36.79	2100	2215	2025	2830	1530	2180	2131.27	5.52	38845	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	821	-180.00	1.99	12	0.59	-12.00	1087.00	2505	20231115	-13.77	737	20230615	193.08	2505	-13.77	20231115	737	193.08	20230615	2505	-13.77	20231115	737	193.08	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
73	20231120	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2195	15	2	0.69	126451435	59143	9.77	2100	2215	2025	2830	1530	2180	2138.06	5.52	4305	2463	2321	2238	2096	2013	2280	2055	38	650	100	1430	5	1	38010551	834	-182.92	2.02	12	0.16	-12.00	1087.00	2505	20231115	-12.38	737	20230615	197.83	2505	-12.38	20231115	737	197.83	20230615	2505	-12.38	20231115	737	197.83	20230615	0.70	N	323230	100	38 억	2096454	N	N	N	N
74	20231117	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2180	-145	5	-6.24	1361996220	605433	138.38	2345	2380	2155	3020	1630	2325	2249.65	5.37	65606	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	829	-181.67	2.01	12	1.59	-12.00	1087.00	2505	20231115	-12.97	737	20230615	195.79	2505	-12.97	20231115	737	195.79	20230615	2505	-12.97	20231115	737	195.79	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
75	20231117	151133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2160	-165	5	-7.10	1290872985	572783	130.92	2345	2380	2155	3020	1630	2325	2253.69	5.37	74467	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	821	-180.00	1.99	12	1.51	-12.00	1087.00	2505	20231115	-13.77	737	20230615	193.08	2505	-13.77	20231115	737	193.08	20230615	2505	-13.77	20231115	737	193.08	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
76	20231117	141126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2290	-35	5	-1.51	451656405	195818	44.76	2345	2380	2245	3020	1630	2325	2306.51	5.37	33265	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	870	-190.83	2.11	12	0.52	-12.00	1087.00	2505	20231115	-8.58	737	20230615	210.72	2505	-8.58	20231115	737	210.72	20230615	2505	-8.58	20231115	737	210.72	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
77	20231117	131124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2320	-5	5	-0.22	228833170	100600	22.99	2345	2350	2245	3020	1630	2325	2274.68	5.37	19180	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	882	-193.33	2.13	12	0.26	-12.00	1087.00	2505	20231115	-7.39	737	20230615	214.79	2505	-7.39	20231115	737	214.79	20230615	2505	-7.39	20231115	737	214.79	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
78	20231117	121127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-65	5	-2.80	166815425	73444	16.79	2345	2350	2245	3020	1630	2325	2271.33	5.37	9198	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	859	-188.33	2.08	12	0.19	-12.00	1087.00	2505	20231115	-9.78	737	20230615	206.65	2505	-9.78	20231115	737	206.65	20230615	2505	-9.78	20231115	737	206.65	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
79	20231117	111132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2275	-50	5	-2.15	151731990	66797	15.27	2345	2350	2245	3020	1630	2325	2271.54	5.37	7328	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	865	-189.58	2.09	12	0.18	-12.00	1087.00	2505	20231115	-9.18	737	20230615	208.68	2505	-9.18	20231115	737	208.68	20230615	2505	-9.18	20231115	737	208.68	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
80	20231117	101129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-55	5	-2.37	95576905	41933	9.58	2345	2350	2245	3020	1630	2325	2279.28	5.37	108	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	863	-189.17	2.09	12	0.11	-12.00	1087.00	2505	20231115	-9.38	737	20230615	208.01	2505	-9.38	20231115	737	208.01	20230615	2505	-9.38	20231115	737	208.01	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
81	20231117	091130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2285	-40	5	-1.72	35633690	15404	3.52	2345	2350	2285	3020	1630	2325	2313.28	5.37	2336	2468	2396	2288	2216	2108	2342	2162	38	695	100	1530	5	1	38010551	869	-190.42	2.10	12	0.04	-12.00	1087.00	2505	20231115	-8.78	737	20230615	210.04	2505	-8.78	20231115	737	210.04	20230615	2505	-8.78	20231115	737	210.04	20230615	0.65	N	323230	100	38 억	2040992	N	N	N	N
82	20231116	161127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2325	-35	5	-1.48	978006000	433152	51.09	2360	2360	2180	3065	1655	2360	2257.88	5.55	-69597	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	884	-193.75	2.14	12	1.14	-12.00	1087.00	2505	20231115	-7.19	737	20230615	215.47	2505	-7.19	20231115	737	215.47	20230615	2505	-7.19	20231115	737	215.47	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
83	20231116	151120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2320	-40	5	-1.69	929891320	412415	48.64	2360	2360	2180	3065	1655	2360	2254.75	5.55	-64985	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	882	-193.33	2.13	12	1.09	-12.00	1087.00	2505	20231115	-7.39	737	20230615	214.79	2505	-7.39	20231115	737	214.79	20230615	2505	-7.39	20231115	737	214.79	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
84	20231116	141056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2310	-50	5	-2.12	792350195	352886	41.62	2360	2360	2180	3065	1655	2360	2245.34	5.55	-48891	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	878	-192.50	2.13	12	0.93	-12.00	1087.00	2505	20231115	-7.78	737	20230615	213.43	2505	-7.78	20231115	737	213.43	20230615	2505	-7.78	20231115	737	213.43	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
85	20231116	131120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2285	-75	5	-3.18	751541200	335104	39.52	2360	2360	2180	3065	1655	2360	2242.71	5.55	-52228	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	869	-190.42	2.10	12	0.88	-12.00	1087.00	2505	20231115	-8.78	737	20230615	210.04	2505	-8.78	20231115	737	210.04	20230615	2505	-8.78	20231115	737	210.04	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
86	20231116	121121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2225	-135	5	-5.72	567659810	252178	29.74	2360	2360	2195	3065	1655	2360	2251.03	5.55	-18734	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	846	-185.42	2.05	12	0.66	-12.00	1087.00	2505	20231115	-11.18	737	20230615	201.90	2505	-11.18	20231115	737	201.90	20230615	2505	-11.18	20231115	737	201.90	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
87	20231116	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2250	-110	5	-4.66	325925205	143396	16.91	2360	2360	2205	3065	1655	2360	2272.90	5.55	-5228	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	855	-187.50	2.07	12	0.38	-12.00	1087.00	2505	20231115	-10.18	737	20230615	205.29	2505	-10.18	20231115	737	205.29	20230615	2505	-10.18	20231115	737	205.29	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
88	20231116	101120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2295	-65	5	-2.75	62030655	27148	3.20	2360	2360	2205	3065	1655	2360	2284.91	5.55	235	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	872	-191.25	2.11	12	0.07	-12.00	1087.00	2505	20231115	-8.38	737	20230615	211.40	2505	-8.38	20231115	737	211.40	20230615	2505	-8.38	20231115	737	211.40	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
89	20231116	091125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	5.55	0	2623	2491	2373	2241	2123	2432	2182	38	705	100	1550	5	1	38010551	897	-196.67	2.17	12	0.00	-12.00	1087.00	2505	20231115	-5.79	737	20230615	220.22	2505	-5.79	20231115	737	220.22	20230615	2505	-5.79	20231115	737	220.22	20230615	0.69	N	323230	100	38 억	2110788	N	N	N	N
90	20231115	161002	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2360	-60	5	-2.48	2015412135	846251	113.87	2395	2505	2255	3145	1695	2420	2381.58	5.95	-159871	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	897	-196.67	2.17	12	2.23	-12.00	1087.00	2505	20231115	-5.79	737	20230615	220.22	2505	-5.79	20231115	737	220.22	20230615	2505	-5.79	20231115	737	220.22	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
91	20231115	151141	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2340	-80	5	-3.31	1965740075	825101	111.03	2395	2505	2255	3145	1695	2420	2382.42	5.95	-152745	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	889	-195.00	2.15	12	2.17	-12.00	1087.00	2505	20231115	-6.59	737	20230615	217.50	2505	-6.59	20231115	737	217.50	20230615	2505	-6.59	20231115	737	217.50	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
92	20231115	141137	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2325	-95	5	-3.93	1626650800	677358	91.15	2395	2505	2290	3145	1695	2420	2401.46	5.95	-146092	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	884	-193.75	2.14	12	1.78	-12.00	1087.00	2505	20231115	-7.19	737	20230615	215.47	2505	-7.19	20231115	737	215.47	20230615	2505	-7.19	20231115	737	215.47	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
93	20231115	131138	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2370	-50	5	-2.07	1299770395	536907	72.25	2395	2505	2335	3145	1695	2420	2420.85	5.95	-133675	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	901	-197.50	2.18	12	1.41	-12.00	1087.00	2505	20231115	-5.39	737	20230615	221.57	2505	-5.39	20231115	737	221.57	20230615	2505	-5.39	20231115	737	221.57	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
94	20231115	121139	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2420	0	3	0.00	1108999845	456673	61.45	2395	2505	2335	3145	1695	2420	2428.43	5.95	-126036	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	920	-201.67	2.23	12	1.20	-12.00	1087.00	2505	20231115	-3.39	737	20230615	228.36	2505	-3.39	20231115	737	228.36	20230615	2505	-3.39	20231115	737	228.36	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
95	20231115	111152	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2405	-15	5	-0.62	1067290030	439310	59.11	2395	2505	2335	3145	1695	2420	2429.47	5.95	-121613	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	914	-200.42	2.21	12	1.16	-12.00	1087.00	2505	20231115	-3.99	737	20230615	226.32	2505	-3.99	20231115	737	226.32	20230615	2505	-3.99	20231115	737	226.32	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
96	20231115	101143	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2435	15	2	0.62	691885115	284842	38.33	2395	2505	2335	3145	1695	2420	2429.01	5.95	-66673	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	926	-202.92	2.24	12	0.75	-12.00	1087.00	2505	20231115	-2.79	737	20230615	230.39	2505	-2.79	20231115	737	230.39	20230615	2505	-2.79	20231115	737	230.39	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
97	20231115	091132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2385	-35	5	-1.45	91681655	38346	5.16	2395	2440	2375	3145	1695	2420	2390.87	5.95	1290	2550	2485	2375	2310	2200	2517	2342	38	725	100	1590	5	1	38010551	907	-198.75	2.19	12	0.10	-12.00	1087.00	2480	20231012	-3.83	737	20230615	223.61	2480	-3.83	20231012	737	223.61	20230615	2480	-3.83	20231012	737	223.61	20230615	0.69	N	323230	100	38 억	2260741	N	N	N	N
98	20231114	161115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2420	150	2	6.61	1736638695	737179	117.61	2270	2440	2265	2950	1590	2270	2355.77	5.56	135006	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	920	-201.67	2.23	12	1.94	-12.00	1087.00	2480	20231012	-2.42	737	20230615	228.36	2480	-2.42	20231012	737	228.36	20230615	2480	-2.42	20231012	737	228.36	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
99	20231114	151122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2425	155	2	6.83	1689122545	717493	114.47	2270	2440	2265	2950	1590	2270	2354.20	5.56	131371	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	922	-202.08	2.23	12	1.89	-12.00	1087.00	2480	20231012	-2.22	737	20230615	229.04	2480	-2.22	20231012	737	229.04	20230615	2480	-2.22	20231012	737	229.04	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
100	20231114	141118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2370	100	2	4.41	1406855440	599826	95.70	2270	2425	2265	2950	1590	2270	2345.44	5.56	110486	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	901	-197.50	2.18	12	1.58	-12.00	1087.00	2480	20231012	-4.44	737	20230615	221.57	2480	-4.44	20231012	737	221.57	20230615	2480	-4.44	20231012	737	221.57	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
101	20231114	131120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2385	115	2	5.07	1066862095	457591	73.01	2270	2415	2265	2950	1590	2270	2331.48	5.56	107348	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	907	-198.75	2.19	12	1.20	-12.00	1087.00	2480	20231012	-3.83	737	20230615	223.61	2480	-3.83	20231012	737	223.61	20230615	2480	-3.83	20231012	737	223.61	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
102	20231114	121123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2340	70	2	3.08	746576885	322636	51.48	2270	2345	2265	2950	1590	2270	2313.99	5.56	64566	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	889	-195.00	2.15	12	0.85	-12.00	1087.00	2480	20231012	-5.65	737	20230615	217.50	2480	-5.65	20231012	737	217.50	20230615	2480	-5.65	20231012	737	217.50	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
103	20231114	111133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2345	75	2	3.30	676240535	292477	46.66	2270	2345	2265	2950	1590	2270	2312.12	5.56	55854	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	891	-195.42	2.16	12	0.77	-12.00	1087.00	2480	20231012	-5.44	737	20230615	218.18	2480	-5.44	20231012	737	218.18	20230615	2480	-5.44	20231012	737	218.18	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
104	20231114	101122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2320	50	2	2.20	438406620	189877	30.29	2270	2340	2265	2950	1590	2270	2308.90	5.56	35736	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	882	-193.33	2.13	12	0.50	-12.00	1087.00	2480	20231012	-6.45	737	20230615	214.79	2480	-6.45	20231012	737	214.79	20230615	2480	-6.45	20231012	737	214.79	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
105	20231114	091108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	10	2	0.44	23727190	10405	1.66	2270	2330	2270	2950	1590	2270	2280.36	5.56	-1515	2500	2385	2280	2165	2060	2332	2112	38	680	100	1490	5	1	38010551	867	-190.00	2.10	12	0.03	-12.00	1087.00	2480	20231012	-8.06	737	20230615	209.36	2480	-8.06	20231012	737	209.36	20230615	2480	-8.06	20231012	737	209.36	20230615	0.65	N	323230	100	38 억	2111513	N	N	N	N
106	20231113	161100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-10	5	-0.44	1436395640	626256	96.04	2275	2395	2175	2960	1600	2280	2293.62	6.06	-189721	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	863	-189.17	2.09	12	1.65	-12.00	1087.00	2480	20231012	-8.47	737	20230615	208.01	2480	-8.47	20231012	737	208.01	20230615	2480	-8.47	20231012	737	208.01	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
107	20231113	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2270	-10	5	-0.44	1422470625	620139	95.10	2275	2395	2175	2960	1600	2280	2293.79	6.06	-189886	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	863	-189.17	2.09	12	1.63	-12.00	1087.00	2480	20231012	-8.47	737	20230615	208.01	2480	-8.47	20231012	737	208.01	20230615	2480	-8.47	20231012	737	208.01	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
108	20231113	141056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2245	-35	5	-1.54	1323940855	576535	88.41	2275	2395	2175	2960	1600	2280	2296.38	6.06	-180199	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	853	-187.08	2.07	12	1.52	-12.00	1087.00	2480	20231012	-9.48	737	20230615	204.61	2480	-9.48	20231012	737	204.61	20230615	2480	-9.48	20231012	737	204.61	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
109	20231113	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2300	20	2	0.88	1193325460	519227	79.63	2275	2395	2175	2960	1600	2280	2298.27	6.06	-163638	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	874	-191.67	2.12	12	1.37	-12.00	1087.00	2480	20231012	-7.26	737	20230615	212.08	2480	-7.26	20231012	737	212.08	20230615	2480	-7.26	20231012	737	212.08	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
110	20231113	121058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	0	3	0.00	1127637975	490619	75.24	2275	2395	2175	2960	1600	2280	2298.40	6.06	-148610	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	867	-190.00	2.10	12	1.29	-12.00	1087.00	2480	20231012	-8.06	737	20230615	209.36	2480	-8.06	20231012	737	209.36	20230615	2480	-8.06	20231012	737	209.36	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
111	20231113	111052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2325	45	2	1.97	1073456840	466959	71.61	2275	2395	2175	2960	1600	2280	2298.82	6.06	-135071	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	884	-193.75	2.14	12	1.23	-12.00	1087.00	2480	20231012	-6.25	737	20230615	215.47	2480	-6.25	20231012	737	215.47	20230615	2480	-6.25	20231012	737	215.47	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
112	20231113	101050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2300	20	2	0.88	892551700	387946	59.49	2275	2395	2175	2960	1600	2280	2300.71	6.06	-90073	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	874	-191.67	2.12	12	1.02	-12.00	1087.00	2480	20231012	-7.26	737	20230615	212.08	2480	-7.26	20231012	737	212.08	20230615	2480	-7.26	20231012	737	212.08	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
113	20231113	091059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2300	20	2	0.88	400808200	175409	26.90	2275	2395	2175	2960	1600	2280	2284.99	6.06	-20262	2443	2361	2198	2116	1953	2402	2157	38	680	100	1500	5	1	38010551	874	-191.67	2.12	12	0.46	-12.00	1087.00	2480	20231012	-7.26	737	20230615	212.08	2480	-7.26	20231012	737	212.08	20230615	2480	-7.26	20231012	737	212.08	20230615	0.66	N	323230	100	38 억	2304185	N	N	N	N
114	20231110	161112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	135	2	6.29	1381584625	640430	145.63	2105	2280	2035	2785	1505	2145	2157.21	6.15	-36481	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	867	-190.00	2.10	12	1.68	-12.00	1087.00	2480	20231012	-8.06	737	20230615	209.36	2480	-8.06	20231012	737	209.36	20230615	2480	-8.06	20231012	737	209.36	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
115	20231110	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2255	110	2	5.13	1313510985	610378	138.79	2105	2270	2035	2785	1505	2145	2151.96	6.15	-33527	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	857	-187.92	2.07	12	1.61	-12.00	1087.00	2480	20231012	-9.07	737	20230615	205.97	2480	-9.07	20231012	737	205.97	20230615	2480	-9.07	20231012	737	205.97	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
116	20231110	141101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2190	45	2	2.10	996306080	468002	106.42	2105	2235	2035	2785	1505	2145	2128.85	6.15	-13414	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	832	-182.50	2.01	12	1.23	-12.00	1087.00	2480	20231012	-11.69	737	20230615	197.15	2480	-11.69	20231012	737	197.15	20230615	2480	-11.69	20231012	737	197.15	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
117	20231110	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2160	15	2	0.70	666057560	317261	72.14	2105	2180	2035	2785	1505	2145	2099.40	6.15	-8221	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	821	-180.00	1.99	12	0.83	-12.00	1087.00	2480	20231012	-12.90	737	20230615	193.08	2480	-12.90	20231012	737	193.08	20230615	2480	-12.90	20231012	737	193.08	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
118	20231110	121111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	-40	5	-1.86	389239105	185822	42.25	2105	2150	2040	2785	1505	2145	2094.69	6.15	2965	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	800	-175.42	1.94	12	0.49	-12.00	1087.00	2480	20231012	-15.12	737	20230615	185.62	2480	-15.12	20231012	737	185.62	20230615	2480	-15.12	20231012	737	185.62	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
119	20231110	111050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2150	5	2	0.23	332365000	158853	36.12	2105	2150	2040	2785	1505	2145	2092.28	6.15	15946	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	817	-179.17	1.98	12	0.42	-12.00	1087.00	2480	20231012	-13.31	737	20230615	191.72	2480	-13.31	20231012	737	191.72	20230615	2480	-13.31	20231012	737	191.72	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
120	20231110	101102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2075	-70	5	-3.26	252688025	121074	27.53	2105	2145	2040	2785	1505	2145	2087.05	6.15	5269	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	789	-172.92	1.91	12	0.32	-12.00	1087.00	2480	20231012	-16.33	737	20230615	181.55	2480	-16.33	20231012	737	181.55	20230615	2480	-16.33	20231012	737	181.55	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
121	20231110	091044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2140	-5	5	-0.23	60003890	28539	6.49	2105	2140	2055	2785	1505	2145	2102.52	6.15	-2332	2298	2221	2133	2056	1968	2260	2095	38	640	100	1410	5	1	38010551	813	-178.33	1.97	12	0.08	-12.00	1087.00	2480	20231012	-13.71	737	20230615	190.37	2480	-13.71	20231012	737	190.37	20230615	2480	-13.71	20231012	737	190.37	20230615	0.66	N	323230	100	38 억	2338465	N	N	N	N
122	20231109	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2145	-5	5	-0.23	936695255	438775	38.41	2095	2210	2045	2795	1505	2150	2134.80	6.48	-105241	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	809	-178.75	1.97	12	1.16	-12.00	1087.00	2480	20231012	-13.51	737	20230615	191.04	2480	-13.51	20231012	737	191.04	20230615	2480	-13.51	20231012	737	191.04	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
123	20231109	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2150	0	3	0.00	877081750	410917	35.97	2095	2210	2045	2795	1505	2150	2134.45	6.48	-99009	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	811	-179.17	1.98	12	1.09	-12.00	1087.00	2480	20231012	-13.31	737	20230615	191.72	2480	-13.31	20231012	737	191.72	20230615	2480	-13.31	20231012	737	191.72	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
124	20231109	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2130	-20	5	-0.93	780484660	365762	32.01	2095	2210	2045	2795	1505	2150	2133.86	6.48	-88370	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	804	-177.50	1.96	12	0.97	-12.00	1087.00	2480	20231012	-14.11	737	20230615	189.01	2480	-14.11	20231012	737	189.01	20230615	2480	-14.11	20231012	737	189.01	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
125	20231109	131036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2100	-50	5	-2.33	705536445	330157	28.90	2095	2210	2045	2795	1505	2150	2136.97	6.48	-67929	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	793	-175.00	1.93	12	0.87	-12.00	1087.00	2480	20231012	-15.32	737	20230615	184.94	2480	-15.32	20231012	737	184.94	20230615	2480	-15.32	20231012	737	184.94	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
126	20231109	121040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2130	-20	5	-0.93	635484940	296977	25.99	2095	2210	2045	2795	1505	2150	2139.85	6.48	-57812	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	804	-177.50	1.96	12	0.79	-12.00	1087.00	2480	20231012	-14.11	737	20230615	189.01	2480	-14.11	20231012	737	189.01	20230615	2480	-14.11	20231012	737	189.01	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
127	20231109	111036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2180	30	2	1.40	486810500	227622	19.92	2095	2210	2045	2795	1505	2150	2138.68	6.48	-35579	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	823	-181.67	2.01	12	0.60	-12.00	1087.00	2480	20231012	-12.10	737	20230615	195.79	2480	-12.10	20231012	737	195.79	20230615	2480	-12.10	20231012	737	195.79	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
128	20231109	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2140	-10	5	-0.47	354227615	166830	14.60	2095	2190	2045	2795	1505	2150	2123.28	6.48	-22393	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	808	-178.33	1.97	12	0.44	-12.00	1087.00	2480	20231012	-13.71	737	20230615	190.37	2480	-13.71	20231012	737	190.37	20230615	2480	-13.71	20231012	737	190.37	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
129	20231109	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2105	-45	5	-2.09	158280980	75957	6.65	2095	2140	2045	2795	1505	2150	2083.82	6.48	17757	2473	2311	2208	2046	1943	2260	1995	38	645	100	1410	5	1	37738489	794	-175.42	1.94	12	0.20	-12.00	1087.00	2480	20231012	-15.12	737	20230615	185.62	2480	-15.12	20231012	737	185.62	20230615	2480	-15.12	20231012	737	185.62	20230615	0.65	N	323230	100	37 억	2444036	N	N	N	N
130	20231108	161028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2150	-225	5	-9.47	2566013240	1142463	46.87	2330	2370	2105	3085	1665	2375	2246.05	7.19	-266975	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	811	-179.17	1.98	12	3.03	-12.00	1087.00	2480	20231012	-13.31	737	20230615	191.72	2480	-13.31	20231012	737	191.72	20230615	2480	-13.31	20231012	737	191.72	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
131	20231108	151034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2170	-205	5	-8.63	2470552390	1098160	45.05	2330	2370	2105	3085	1665	2375	2249.70	7.19	-254560	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	819	-180.83	2.00	12	2.91	-12.00	1087.00	2480	20231012	-12.50	737	20230615	194.44	2480	-12.50	20231012	737	194.44	20230615	2480	-12.50	20231012	737	194.44	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
132	20231108	141027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2200	-175	5	-7.37	2253819360	997678	40.93	2330	2370	2135	3085	1665	2375	2259.04	7.19	-214870	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	830	-183.33	2.02	12	2.64	-12.00	1087.00	2480	20231012	-11.29	737	20230615	198.51	2480	-11.29	20231012	737	198.51	20230615	2480	-11.29	20231012	737	198.51	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
133	20231108	131025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2185	-190	5	-8.00	1939789570	852632	34.98	2330	2370	2135	3085	1665	2375	2275.04	7.19	-153012	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	825	-182.08	2.01	12	2.26	-12.00	1087.00	2480	20231012	-11.90	737	20230615	196.47	2480	-11.90	20231012	737	196.47	20230615	2480	-11.90	20231012	737	196.47	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
134	20231108	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2220	-155	5	-6.53	1732682015	758268	31.11	2330	2370	2135	3085	1665	2375	2285.03	7.19	-122835	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	838	-185.00	2.04	12	2.01	-12.00	1087.00	2480	20231012	-10.48	737	20230615	201.22	2480	-10.48	20231012	737	201.22	20230615	2480	-10.48	20231012	737	201.22	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
135	20231108	111030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2260	-115	5	-4.84	1432204515	623411	25.58	2330	2370	2225	3085	1665	2375	2297.34	7.19	-81989	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	853	-188.33	2.08	12	1.65	-12.00	1087.00	2480	20231012	-8.87	737	20230615	206.65	2480	-8.87	20231012	737	206.65	20230615	2480	-8.87	20231012	737	206.65	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
136	20231108	101027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	-95	5	-4.00	1169408320	507824	20.83	2330	2370	2225	3085	1665	2375	2302.75	7.19	-27040	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	860	-190.00	2.10	12	1.35	-12.00	1087.00	2480	20231012	-8.06	737	20230615	209.36	2480	-8.06	20231012	737	209.36	20230615	2480	-8.06	20231012	737	209.36	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
137	20231108	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2280	-95	5	-4.00	616425335	266460	10.93	2330	2370	2225	3085	1665	2375	2313.34	7.19	-60027	2669	2521	2232	2084	1795	2596	2159	38	710	100	1560	5	1	37738489	860	-190.00	2.10	12	0.71	-12.00	1087.00	2480	20231012	-8.06	737	20230615	209.36	2480	-8.06	20231012	737	209.36	20230615	2480	-8.06	20231012	737	209.36	20230615	0.60	N	323230	100	37 억	2711537	N	N	N	N
138	20231107	161027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2375	403	2	20.44	5175487382	2393939	175.99	1973	2380	1943	2560	1381	1972	2161.63	7.22	-10958	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	5	1	37738489	896	-197.92	2.18	12	6.34	-12.00	1087.00	2480	20231012	-4.23	737	20230615	222.25	2480	-4.23	20231012	737	222.25	20230615	2480	-4.23	20231012	737	222.25	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
139	20231107	151030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2300	328	2	16.63	4738846137	2207144	162.26	1973	2355	1943	2560	1381	1972	2147.05	7.22	-17425	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	5	1	37738489	868	-191.67	2.12	12	5.85	-12.00	1087.00	2480	20231012	-7.26	737	20230615	212.08	2480	-7.26	20231012	737	212.08	20230615	2480	-7.26	20231012	737	212.08	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
140	20231107	141030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2145	173	2	8.77	2203807707	1070475	78.70	1973	2165	1943	2560	1381	1972	2058.72	7.22	-49730	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	5	1	37738489	809	-178.75	1.97	12	2.84	-12.00	1087.00	2480	20231012	-13.51	737	20230615	191.04	2480	-13.51	20231012	737	191.04	20230615	2480	-13.51	20231012	737	191.04	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
141	20231107	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2135	163	2	8.27	1953527652	953269	70.08	1973	2165	1943	2560	1381	1972	2049.29	7.22	-42208	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	5	1	37738489	806	-177.92	1.96	12	2.53	-12.00	1087.00	2480	20231012	-13.91	737	20230615	189.69	2480	-13.91	20231012	737	189.69	20230615	2480	-13.91	20231012	737	189.69	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
142	20231107	121025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2040	68	2	3.45	1302157167	644715	47.40	1973	2115	1943	2560	1381	1972	2019.74	7.22	-31694	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	5	1	37738489	770	-170.00	1.88	12	1.71	-12.00	1087.00	2480	20231012	-17.74	737	20230615	176.80	2480	-17.74	20231012	737	176.80	20230615	2480	-17.74	20231012	737	176.80	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
143	20231107	111025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1955	-17	5	-0.86	483051276	244258	17.96	1973	1999	1945	2560	1381	1972	1977.63	7.22	-62497	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	1	1	37738489	738	-162.92	1.80	12	0.65	-12.00	1087.00	2480	20231012	-21.17	737	20230615	165.26	2480	-21.17	20231012	737	165.26	20230615	2480	-21.17	20231012	737	165.26	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
144	20231107	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1997	25	2	1.27	315523515	159370	11.72	1973	1999	1945	2560	1381	1972	1979.82	7.22	-26307	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	1	1	37738489	754	-166.42	1.84	12	0.42	-12.00	1087.00	2480	20231012	-19.48	737	20230615	170.96	2480	-19.48	20231012	737	170.96	20230615	2480	-19.48	20231012	737	170.96	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
145	20231107	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1989	17	2	0.86	98936952	50168	3.69	1973	1998	1945	2560	1381	1972	1972.11	7.22	-9431	2147	2059	1942	1854	1737	2103	1898	38	588	100	1300	1	1	37738489	751	-165.75	1.83	12	0.13	-12.00	1087.00	2480	20231012	-19.80	737	20230615	169.88	2480	-19.80	20231012	737	169.88	20230615	2480	-19.80	20231012	737	169.88	20230615	0.60	N	323230	100	37 억	2723712	N	N	N	N
146	20231106	161002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1972	148	2	8.11	2658269818	1358011	176.01	1850	2030	1825	2370	1277	1824	1957.45	7.27	-4743	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	744	-164.33	1.81	12	3.60	-12.00	1087.00	2480	20231012	-20.48	737	20230615	167.57	2480	-20.48	20231012	737	167.57	20230615	2480	-20.48	20231012	737	167.57	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
147	20231106	151009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1970	146	2	8.00	2588867623	1322799	171.44	1850	2030	1825	2370	1277	1824	1957.11	7.27	-11014	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	743	-164.17	1.81	12	3.51	-12.00	1087.00	2480	20231012	-20.56	737	20230615	167.30	2480	-20.56	20231012	737	167.30	20230615	2480	-20.56	20231012	737	167.30	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
148	20231106	141003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1978	154	2	8.44	2398325228	1226499	158.96	1850	2030	1825	2370	1277	1824	1955.42	7.27	28082	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	746	-164.83	1.82	12	3.25	-12.00	1087.00	2480	20231012	-20.24	737	20230615	168.39	2480	-20.24	20231012	737	168.39	20230615	2480	-20.24	20231012	737	168.39	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
149	20231106	131013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1916	92	2	5.04	2224178986	1137452	147.42	1850	2030	1825	2370	1277	1824	1955.40	7.27	70154	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	723	-159.67	1.76	12	3.01	-12.00	1087.00	2480	20231012	-22.74	737	20230615	159.97	2480	-22.74	20231012	737	159.97	20230615	2480	-22.74	20231012	737	159.97	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
150	20231106	121010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1968	144	2	7.89	1684312541	862021	111.72	1850	2030	1825	2370	1277	1824	1953.91	7.27	99888	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	743	-164.00	1.81	12	2.28	-12.00	1087.00	2480	20231012	-20.65	737	20230615	167.03	2480	-20.65	20231012	737	167.03	20230615	2480	-20.65	20231012	737	167.03	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
151	20231106	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1970	146	2	8.00	1531875187	783986	101.61	1850	2030	1825	2370	1277	1824	1953.96	7.27	105508	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	743	-164.17	1.81	12	2.08	-12.00	1087.00	2480	20231012	-20.56	737	20230615	167.30	2480	-20.56	20231012	737	167.30	20230615	2480	-20.56	20231012	737	167.30	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
152	20231106	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1990	166	2	9.10	1024774202	530524	68.76	1850	1991	1825	2370	1277	1824	1931.63	7.27	59451	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	751	-165.83	1.83	12	1.41	-12.00	1087.00	2480	20231012	-19.76	737	20230615	170.01	2480	-19.76	20231012	737	170.01	20230615	2480	-19.76	20231012	737	170.01	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
153	20231106	091007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1941	117	2	6.41	405330771	212498	27.54	1850	1950	1825	2370	1277	1824	1907.46	7.27	-13865	1945	1884	1782	1721	1619	1915	1752	38	546	100	1200	1	1	37738489	733	-161.75	1.79	12	0.56	-12.00	1087.00	2480	20231012	-21.73	737	20230615	163.36	2480	-21.73	20231012	737	163.36	20230615	2480	-21.73	20231012	737	163.36	20230615	0.60	N	323230	100	37 억	2744141	N	N	N	N
154	20231103	160955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1824	78	2	4.47	1362329113	771564	217.70	1746	1843	1680	2265	1223	1746	1765.67	6.82	169446	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	688	-152.00	1.68	12	2.04	-12.00	1087.00	2480	20231012	-26.45	737	20230615	147.49	2480	-26.45	20231012	737	147.49	20230615	2480	-26.45	20231012	737	147.49	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
155	20231103	150950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1840	94	2	5.38	1316945997	746490	210.63	1746	1843	1680	2265	1223	1746	1764.18	6.82	170189	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	694	-153.33	1.69	12	1.98	-12.00	1087.00	2480	20231012	-25.81	737	20230615	149.66	2480	-25.81	20231012	737	149.66	20230615	2480	-25.81	20231012	737	149.66	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
156	20231103	140951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1805	59	2	3.38	1099846165	627166	176.96	1746	1830	1680	2265	1223	1746	1753.68	6.82	95254	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	681	-150.42	1.66	12	1.66	-12.00	1087.00	2480	20231012	-27.22	737	20230615	144.91	2480	-27.22	20231012	737	144.91	20230615	2480	-27.22	20231012	737	144.91	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
157	20231103	130950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1816	70	2	4.01	1017505552	581427	164.06	1746	1830	1680	2265	1223	1746	1750.01	6.82	85441	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	685	-151.33	1.67	12	1.54	-12.00	1087.00	2480	20231012	-26.77	737	20230615	146.40	2480	-26.77	20231012	737	146.40	20230615	2480	-26.77	20231012	737	146.40	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
158	20231103	120948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1805	59	2	3.38	905183933	519442	146.57	1746	1805	1680	2265	1223	1746	1742.61	6.82	71312	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	681	-150.42	1.66	12	1.38	-12.00	1087.00	2480	20231012	-27.22	737	20230615	144.91	2480	-27.22	20231012	737	144.91	20230615	2480	-27.22	20231012	737	144.91	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
159	20231103	110957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1769	23	2	1.32	755160000	435361	122.84	1746	1799	1680	2265	1223	1746	1734.56	6.82	15295	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	668	-147.42	1.63	12	1.15	-12.00	1087.00	2480	20231012	-28.67	737	20230615	140.03	2480	-28.67	20231012	737	140.03	20230615	2480	-28.67	20231012	737	140.03	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
160	20231103	100938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1752	6	2	0.34	490126143	285323	80.51	1746	1768	1680	2265	1223	1746	1717.79	6.82	-4975	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	661	-146.00	1.61	12	0.76	-12.00	1087.00	2480	20231012	-29.35	737	20230615	137.72	2480	-29.35	20231012	737	137.72	20230615	2480	-29.35	20231012	737	137.72	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
161	20231103	090944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1725	-21	5	-1.20	87776929	50722	14.31	1746	1768	1700	2265	1223	1746	1730.55	6.82	-10324	1841	1793	1746	1698	1651	1817	1722	38	519	100	1150	1	1	37738489	651	-143.75	1.59	12	0.13	-12.00	1087.00	2480	20231012	-30.44	737	20230615	134.06	2480	-30.44	20231012	737	134.06	20230615	2480	-30.44	20231012	737	134.06	20230615	0.57	N	323230	100	37 억	2574153	N	N	N	N
162	20231102	160943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1746	-1	5	-0.06	622627048	353204	94.21	1733	1794	1699	2270	1223	1747	1762.81	6.82	5145	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	659	-145.50	1.61	12	0.94	-12.00	1087.00	2480	20231012	-29.60	737	20230615	136.91	2480	-29.60	20231012	737	136.91	20230615	2480	-29.60	20231012	737	136.91	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
163	20231102	150954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1755	8	2	0.46	598042862	339150	90.46	1733	1794	1699	2270	1223	1747	1763.36	6.82	11472	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	662	-146.25	1.61	12	0.90	-12.00	1087.00	2480	20231012	-29.23	737	20230615	138.13	2480	-29.23	20231012	737	138.13	20230615	2480	-29.23	20231012	737	138.13	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
164	20231102	140940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1788	41	2	2.35	439606212	249084	66.44	1733	1794	1699	2270	1223	1747	1764.89	6.82	19488	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	675	-149.00	1.64	12	0.66	-12.00	1087.00	2480	20231012	-27.90	737	20230615	142.61	2480	-27.90	20231012	737	142.61	20230615	2480	-27.90	20231012	737	142.61	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
165	20231102	130942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1792	45	2	2.58	367872733	209026	55.75	1733	1792	1699	2270	1223	1747	1759.94	6.82	18905	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	676	-149.33	1.65	12	0.55	-12.00	1087.00	2480	20231012	-27.74	737	20230615	143.15	2480	-27.74	20231012	737	143.15	20230615	2480	-27.74	20231012	737	143.15	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
166	20231102	120940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1763	16	2	0.92	251180189	143659	38.32	1733	1789	1699	2270	1223	1747	1748.45	6.82	-25860	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	665	-146.92	1.62	12	0.38	-12.00	1087.00	2480	20231012	-28.91	737	20230615	139.21	2480	-28.91	20231012	737	139.21	20230615	2480	-28.91	20231012	737	139.21	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
167	20231102	110938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1779	32	2	1.83	208192959	119415	31.85	1733	1789	1699	2270	1223	1747	1743.44	6.82	-21155	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	671	-148.25	1.64	12	0.32	-12.00	1087.00	2480	20231012	-28.27	737	20230615	141.38	2480	-28.27	20231012	737	141.38	20230615	2480	-28.27	20231012	737	141.38	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
168	20231102	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1759	12	2	0.69	134051410	77460	20.66	1733	1789	1699	2270	1223	1747	1730.59	6.82	-22100	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	664	-146.58	1.62	12	0.21	-12.00	1087.00	2480	20231012	-29.07	737	20230615	138.67	2480	-29.07	20231012	737	138.67	20230615	2480	-29.07	20231012	737	138.67	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
169	20231102	090946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1780	33	2	1.89	19862429	11320	3.02	1733	1789	1733	2270	1223	1747	1754.63	6.82	-2874	1904	1825	1761	1682	1618	1793	1650	38	523	100	1150	1	1	37738489	672	-148.33	1.64	12	0.03	-12.00	1087.00	2480	20231012	-28.23	737	20230615	141.52	2480	-28.23	20231012	737	141.52	20230615	2480	-28.23	20231012	737	141.52	20230615	0.57	N	323230	100	37 억	2573180	N	N	N	N
170	20231101	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1747	-25	5	-1.41	664916488	374907	61.16	1772	1840	1697	2300	1241	1772	1773.61	6.89	-27868	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	659	-145.58	1.61	12	0.99	-12.00	1087.00	2480	20231012	-29.56	737	20230615	137.04	2480	-29.56	20231012	737	137.04	20230615	2480	-29.56	20231012	737	137.04	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
171	20231101	150937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1770	-2	5	-0.11	587603056	330660	53.95	1772	1840	1697	2300	1241	1772	1777.06	6.89	-23441	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	668	-147.50	1.63	12	0.88	-12.00	1087.00	2480	20231012	-28.63	737	20230615	140.16	2480	-28.63	20231012	737	140.16	20230615	2480	-28.63	20231012	737	140.16	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
172	20231101	140929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1780	8	2	0.45	478467888	268700	43.84	1772	1840	1697	2300	1241	1772	1780.68	6.89	-4956	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	672	-148.33	1.64	12	0.71	-12.00	1087.00	2480	20231012	-28.23	737	20230615	141.52	2480	-28.23	20231012	737	141.52	20230615	2480	-28.23	20231012	737	141.52	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
173	20231101	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1773	1	2	0.06	471139717	264584	43.17	1772	1840	1697	2300	1241	1772	1780.68	6.89	-4002	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	669	-147.75	1.63	12	0.70	-12.00	1087.00	2480	20231012	-28.51	737	20230615	140.57	2480	-28.51	20231012	737	140.57	20230615	2480	-28.51	20231012	737	140.57	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
174	20231101	121000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1780	8	2	0.45	467459517	262516	42.83	1772	1840	1697	2300	1241	1772	1780.69	6.89	-3733	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	672	-148.33	1.64	12	0.70	-12.00	1087.00	2480	20231012	-28.23	737	20230615	141.52	2480	-28.23	20231012	737	141.52	20230615	2480	-28.23	20231012	737	141.52	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
175	20231101	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1768	-4	5	-0.23	423781703	237896	38.81	1772	1840	1697	2300	1241	1772	1781.37	6.89	-17827	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	667	-147.33	1.63	12	0.63	-12.00	1087.00	2480	20231012	-28.71	737	20230615	139.89	2480	-28.71	20231012	737	139.89	20230615	2480	-28.71	20231012	737	139.89	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
176	20231101	100951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1800	28	2	1.58	190454039	105226	17.17	1772	1840	1767	2300	1241	1772	1809.95	6.89	-2906	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	679	-150.00	1.66	12	0.28	-12.00	1087.00	2480	20231012	-27.42	737	20230615	144.23	2480	-27.42	20231012	737	144.23	20230615	2480	-27.42	20231012	737	144.23	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N
177	20231101	090953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1792	20	2	1.13	45962349	25525	4.16	1772	1840	1767	2300	1241	1772	1800.68	6.89	-5746	1884	1827	1758	1701	1632	1856	1730	38	528	100	1160	1	1	37738489	676	-149.33	1.65	12	0.07	-12.00	1087.00	2480	20231012	-27.74	737	20230615	143.15	2480	-27.74	20231012	737	143.15	20230615	2480	-27.74	20231012	737	143.15	20230615	0.57	N	323230	100	37 억	2599730	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History