KissMeData/098660/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	-5	5	-0.21	141878105	59709	117.86	2390	2405	2355	3105	1675	2390	2376.12	0.89	12	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	298	18.63	0.95	12	0.48	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
3	20231130	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	-10	5	-0.42	133545250	56210	110.96	2390	2405	2355	3105	1675	2390	2375.80	0.89	37	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	298	18.59	0.95	12	0.45	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
4	20231130	140802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	-20	5	-0.84	110453200	46486	91.76	2390	2405	2355	3105	1675	2390	2376.02	0.89	-148	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	296	18.52	0.94	12	0.37	128.00	2514.00	3130	20230213	-24.28	2165	20230103	9.47	3130	-24.28	20230213	2165	9.47	20230103	3130	-24.28	20230213	2165	9.47	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
5	20231130	130800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	-5	5	-0.21	102030650	42941	84.76	2390	2405	2355	3105	1675	2390	2376.03	0.89	420	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	298	18.63	0.95	12	0.34	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
6	20231130	120812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	-10	5	-0.42	74118675	31155	61.50	2390	2405	2365	3105	1675	2390	2378.99	0.89	708	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	298	18.59	0.95	12	0.25	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
7	20231130	110807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-15	5	-0.63	51248090	21526	42.49	2390	2405	2365	3105	1675	2390	2380.70	0.89	708	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	297	18.55	0.94	12	0.17	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
8	20231130	100801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	-20	5	-0.84	38948890	16349	32.27	2390	2405	2365	3105	1675	2390	2382.29	0.89	735	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	296	18.52	0.94	12	0.13	128.00	2514.00	3130	20230213	-24.28	2165	20230103	9.47	3130	-24.28	20230213	2165	9.47	20230103	3130	-24.28	20230213	2165	9.47	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
9	20231130	090802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	10	2	0.42	12440585	5201	10.27	2390	2405	2390	3105	1675	2390	2392.00	0.89	604	2443	2416	2373	2346	2303	2430	2360	63	715	500	1570	5	1	12500976	300	18.75	0.95	12	0.04	128.00	2514.00	3130	20230213	-23.32	2165	20230103	10.85	3130	-23.32	20230213	2165	10.85	20230103	3130	-23.32	20230213	2165	10.85	20230103	0.16	N	098660	500	62 억	110984	N	N	N	N
10	20231129	160758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	5	2	0.21	120047675	50634	131.97	2385	2400	2330	3100	1670	2385	2370.01	0.91	-2578	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	299	18.67	0.95	12	0.41	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
11	20231129	150805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	5	2	0.21	103092560	43549	113.51	2385	2395	2330	3100	1670	2385	2365.98	0.91	-2018	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	299	18.67	0.95	12	0.35	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
12	20231129	140801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	-5	5	-0.21	85748495	36277	94.55	2385	2395	2330	3100	1670	2385	2361.82	0.91	-1043	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	298	18.59	0.95	12	0.29	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
13	20231129	130802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-10	5	-0.42	76723470	32491	84.68	2385	2385	2330	3100	1670	2385	2359.00	0.91	-433	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	297	18.55	0.94	12	0.26	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
14	20231129	120803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-10	5	-0.42	67791695	28726	74.87	2385	2385	2330	3100	1670	2385	2357.05	0.91	-417	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	297	18.55	0.94	12	0.23	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
15	20231129	110802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-10	5	-0.42	50232435	21334	55.61	2385	2385	2330	3100	1670	2385	2349.64	0.91	-415	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	297	18.55	0.94	12	0.17	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
16	20231129	100801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	-35	5	-1.47	31513440	13351	34.80	2385	2385	2330	3100	1670	2385	2353.33	0.91	-414	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	294	18.36	0.93	12	0.11	128.00	2514.00	3130	20230213	-24.92	2165	20230103	8.55	3130	-24.92	20230213	2165	8.55	20230103	3130	-24.92	20230213	2165	8.55	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
17	20231129	090758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	-30	5	-1.26	13272965	5572	14.52	2385	2385	2355	3100	1670	2385	2378.75	0.91	-98	2438	2411	2393	2366	2348	2402	2357	63	715	500	1570	5	1	12500976	294	18.40	0.94	12	0.04	128.00	2514.00	3130	20230213	-24.76	2165	20230103	8.78	3130	-24.76	20230213	2165	8.78	20230103	3130	-24.76	20230213	2165	8.78	20230103	0.11	N	098660	500	62 억	113446	N	N	N	N
18	20231128	160758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	-35	5	-1.45	91463415	38196	76.07	2420	2420	2375	3145	1695	2420	2392.36	0.96	-7118	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	298	18.63	0.95	12	0.31	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
19	20231128	150708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	-30	5	-1.24	85081055	35521	70.74	2420	2420	2375	3145	1695	2420	2392.89	0.96	-6548	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	299	18.67	0.95	12	0.28	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
20	20231128	140758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-25	5	-1.03	77463680	32334	64.39	2420	2420	2375	3145	1695	2420	2393.18	0.96	-5785	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	299	18.71	0.95	12	0.26	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
21	20231128	130754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	-40	5	-1.65	59995580	25017	49.82	2420	2420	2375	3145	1695	2420	2395.14	0.96	-4520	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	298	18.59	0.95	12	0.20	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
22	20231128	120758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	-20	5	-0.83	55633515	23191	46.18	2420	2420	2375	3145	1695	2420	2395.71	0.96	-4181	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	300	18.75	0.95	12	0.19	128.00	2514.00	3130	20230213	-23.32	2165	20230103	10.85	3130	-23.32	20230213	2165	10.85	20230103	3130	-23.32	20230213	2165	10.85	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
23	20231128	110757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-25	5	-1.03	48784775	20332	40.49	2420	2420	2375	3145	1695	2420	2395.74	0.96	-3841	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	299	18.71	0.95	12	0.16	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
24	20231128	100755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-25	5	-1.03	38907845	16213	32.29	2420	2420	2375	3145	1695	2420	2395.06	0.96	-3332	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	299	18.71	0.95	12	0.13	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
25	20231128	090754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-25	5	-1.03	19442990	8062	16.06	2420	2420	2395	3145	1695	2420	2406.56	0.96	-1723	2460	2440	2400	2380	2340	2450	2390	63	725	500	1590	5	1	12500976	299	18.71	0.95	12	0.06	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	120564	N	N	N	N
26	20231127	160753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2420	40	2	1.68	119811405	50174	108.74	2380	2420	2360	3090	1670	2380	2388.17	1.00	-3779	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	303	18.91	0.96	12	0.40	128.00	2514.00	3130	20230213	-22.68	2165	20230103	11.78	3130	-22.68	20230213	2165	11.78	20230103	3130	-22.68	20230213	2165	11.78	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
27	20231127	150755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2415	35	2	1.47	115842295	48533	105.18	2380	2415	2360	3090	1670	2380	2387.11	1.00	-3757	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	302	18.87	0.96	12	0.39	128.00	2514.00	3130	20230213	-22.84	2165	20230103	11.55	3130	-22.84	20230213	2165	11.55	20230103	3130	-22.84	20230213	2165	11.55	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
28	20231127	140759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	25	2	1.05	97928150	41096	89.06	2380	2405	2360	3090	1670	2380	2383.03	1.00	-3704	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	301	18.79	0.96	12	0.33	128.00	2514.00	3130	20230213	-23.16	2165	20230103	11.09	3130	-23.16	20230213	2165	11.09	20230103	3130	-23.16	20230213	2165	11.09	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
29	20231127	130757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	15	2	0.63	76996815	32386	70.19	2380	2395	2360	3090	1670	2380	2377.34	1.00	-4312	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	299	18.71	0.95	12	0.26	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
30	20231127	120759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	5	2	0.21	64175350	27013	58.54	2380	2395	2360	3090	1670	2380	2375.46	1.00	-4312	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	298	18.63	0.95	12	0.22	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
31	20231127	110747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	51914990	21853	47.36	2380	2395	2360	3090	1670	2380	2375.31	1.00	-4719	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	298	18.59	0.95	12	0.17	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
32	20231127	100745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-5	5	-0.21	35267685	14829	32.14	2380	2395	2360	3090	1670	2380	2378.09	1.00	-3407	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	297	18.55	0.94	12	0.12	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
33	20231127	090749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	15	2	0.63	16804885	7059	15.30	2380	2395	2380	3090	1670	2380	2380.81	1.00	-164	2440	2410	2385	2355	2330	2397	2342	63	710	500	1570	5	1	12500976	299	18.71	0.95	12	0.06	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.16	N	098660	500	62 억	124600	N	N	N	N
34	20231124	160741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	109945575	46142	135.00	2390	2415	2360	3090	1670	2380	2382.78	1.00	815	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	298	18.59	0.95	12	0.37	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
35	20231124	150750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	103631400	43480	127.21	2390	2415	2360	3090	1670	2380	2383.45	1.00	597	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	298	18.59	0.95	12	0.35	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
36	20231124	140751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	86894450	36422	106.56	2390	2415	2360	3090	1670	2380	2385.81	1.00	-162	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	298	18.59	0.95	12	0.29	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
37	20231124	130747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	-10	5	-0.42	81291520	34055	99.63	2390	2415	2360	3090	1670	2380	2387.12	1.00	-51	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	296	18.52	0.94	12	0.27	128.00	2514.00	3130	20230213	-24.28	2165	20230103	9.47	3130	-24.28	20230213	2165	9.47	20230103	3130	-24.28	20230213	2165	9.47	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
38	20231124	120752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-5	5	-0.21	69079475	28903	84.56	2390	2415	2375	3090	1670	2380	2390.13	1.00	-161	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	297	18.55	0.94	12	0.23	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
39	20231124	110747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	15	2	0.63	44614650	18636	54.52	2390	2415	2385	3090	1670	2380	2394.19	1.00	-145	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	299	18.71	0.95	12	0.15	128.00	2514.00	3130	20230213	-23.48	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3130	-23.48	20230213	2165	10.62	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
40	20231124	100747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2410	30	2	1.26	35931300	15013	43.92	2390	2415	2385	3090	1670	2380	2393.57	1.00	-119	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	301	18.83	0.96	12	0.12	128.00	2514.00	3130	20230213	-23.00	2165	20230103	11.32	3130	-23.00	20230213	2165	11.32	20230103	3130	-23.00	20230213	2165	11.32	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
41	20231124	090746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	10	2	0.42	19335185	8086	23.66	2390	2400	2390	3090	1670	2380	2391.55	1.00	11	2430	2405	2375	2350	2320	2417	2362	63	710	500	1570	5	1	12500976	299	18.67	0.95	12	0.06	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.17	N	098660	500	62 억	124769	N	N	N	N
42	20231123	160737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	35	2	1.49	81392295	34180	86.80	2345	2400	2345	3045	1645	2345	2381.46	1.03	-2396	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	298	18.59	0.95	12	0.27	128.00	2514.00	3130	20230213	-23.96	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
43	20231123	150802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	40	2	1.71	79848395	33532	85.15	2345	2400	2345	3045	1645	2345	2381.44	1.03	-2395	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	298	18.63	0.95	12	0.27	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
44	20231123	140758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	45	2	1.92	64550185	27102	68.82	2345	2400	2345	3045	1645	2345	2381.97	1.03	-775	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	299	18.67	0.95	12	0.22	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
45	20231123	130759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	45	2	1.92	58119005	24405	61.97	2345	2400	2345	3045	1645	2345	2381.68	1.03	-87	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	299	18.67	0.95	12	0.20	128.00	2514.00	3130	20230213	-23.64	2165	20230103	10.39	3130	-23.64	20230213	2165	10.39	20230103	3130	-23.64	20230213	2165	10.39	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
46	20231123	120748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	30	2	1.28	52175990	21915	55.65	2345	2400	2345	3045	1645	2345	2381.10	1.03	-28	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	297	18.55	0.94	12	0.18	128.00	2514.00	3130	20230213	-24.12	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3130	-24.12	20230213	2165	9.70	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
47	20231123	110807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	55	2	2.35	38353780	16111	40.91	2345	2400	2345	3045	1645	2345	2380.96	1.03	-27	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	300	18.75	0.95	12	0.13	128.00	2514.00	3130	20230213	-23.32	2165	20230103	10.85	3130	-23.32	20230213	2165	10.85	20230103	3130	-23.32	20230213	2165	10.85	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
48	20231123	100749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	40	2	1.71	30321795	12752	32.38	2345	2400	2345	3045	1645	2345	2378.23	1.03	-8	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	298	18.63	0.95	12	0.10	128.00	2514.00	3130	20230213	-23.80	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3130	-23.80	20230213	2165	10.16	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
49	20231123	090745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	10	2	0.43	7498780	3189	8.10	2345	2375	2345	3045	1645	2345	2351.80	1.03	-150	2378	2361	2338	2321	2298	2370	2330	63	700	500	1540	5	1	12500976	294	18.40	0.94	12	0.03	128.00	2514.00	3130	20230213	-24.76	2165	20230103	8.78	3130	-24.76	20230213	2165	8.78	20230103	3130	-24.76	20230213	2165	8.78	20230103	0.17	N	098660	500	62 억	128590	N	N	N	N
50	20231122	160720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	15	2	0.64	91935045	39379	51.06	2325	2355	2315	3025	1635	2330	2334.96	1.01	3274	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	293	18.32	0.93	12	0.32	128.00	2514.00	3130	20230213	-25.08	2165	20230103	8.31	3130	-25.08	20230213	2165	8.31	20230103	3130	-25.08	20230213	2165	8.31	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
51	20231122	150733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	15	2	0.64	86760885	37173	48.20	2325	2355	2315	3025	1635	2330	2334.29	1.01	3257	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	293	18.32	0.93	12	0.30	128.00	2514.00	3130	20230213	-25.08	2165	20230103	8.31	3130	-25.08	20230213	2165	8.31	20230103	3130	-25.08	20230213	2165	8.31	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
52	20231122	140726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	20	2	0.86	77261345	33128	42.95	2325	2355	2315	3025	1635	2330	2332.40	1.01	3257	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	294	18.36	0.93	12	0.27	128.00	2514.00	3130	20230213	-24.92	2165	20230103	8.55	3130	-24.92	20230213	2165	8.55	20230103	3130	-24.92	20230213	2165	8.55	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
53	20231122	130753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	20	2	0.86	69315205	29745	38.56	2325	2355	2315	3025	1635	2330	2330.35	1.01	2795	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	294	18.36	0.93	12	0.24	128.00	2514.00	3130	20230213	-24.92	2165	20230103	8.55	3130	-24.92	20230213	2165	8.55	20230103	3130	-24.92	20230213	2165	8.55	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
54	20231122	120756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	10	2	0.43	61810620	26549	34.42	2325	2340	2315	3025	1635	2330	2327.97	1.01	2797	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	293	18.28	0.93	12	0.21	128.00	2514.00	3130	20230213	-25.24	2165	20230103	8.08	3130	-25.24	20230213	2165	8.08	20230103	3130	-25.24	20230213	2165	8.08	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
55	20231122	110831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-5	5	-0.21	43002605	18484	23.96	2325	2330	2315	3025	1635	2330	2325.88	1.01	2786	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	291	18.16	0.92	12	0.15	128.00	2514.00	3130	20230213	-25.72	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
56	20231122	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-5	5	-0.21	30188220	12974	16.82	2325	2330	2315	3025	1635	2330	2325.99	1.01	2785	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	291	18.16	0.92	12	0.10	128.00	2514.00	3130	20230213	-25.72	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
57	20231122	090727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	-10	5	-0.43	14298725	6147	7.97	2325	2325	2315	3025	1635	2330	2323.12	1.01	-574	2370	2350	2330	2310	2290	2340	2300	63	695	500	1530	5	1	12500976	290	18.12	0.92	12	0.05	128.00	2514.00	3130	20230213	-25.88	2165	20230103	7.16	3130	-25.88	20230213	2165	7.16	20230103	3130	-25.88	20230213	2165	7.16	20230103	0.17	N	098660	500	62 억	125706	N	N	N	N
58	20231121	160731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	-20	5	-0.85	177016845	76096	120.88	2350	2350	2310	3055	1645	2350	2326.23	0.94	7924	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	291	18.20	0.93	12	0.61	128.00	2514.00	3130	20230213	-25.56	2165	20230103	7.62	3130	-25.56	20230213	2165	7.62	20230103	3130	-25.56	20230213	2165	7.62	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
59	20231121	150730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2335	-15	5	-0.64	172776515	74277	117.99	2350	2350	2310	3055	1645	2350	2326.11	0.94	7895	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	292	18.24	0.93	12	0.59	128.00	2514.00	3130	20230213	-25.40	2165	20230103	7.85	3130	-25.40	20230213	2165	7.85	20230103	3130	-25.40	20230213	2165	7.85	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
60	20231121	140723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	-5	5	-0.21	161492190	69445	110.31	2350	2350	2310	3055	1645	2350	2325.47	0.94	7792	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	293	18.32	0.93	12	0.56	128.00	2514.00	3130	20230213	-25.08	2165	20230103	8.31	3130	-25.08	20230213	2165	8.31	20230103	3130	-25.08	20230213	2165	8.31	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
61	20231121	130717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2335	-15	5	-0.64	157837490	67883	107.83	2350	2350	2310	3055	1645	2350	2325.14	0.94	7792	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	292	18.24	0.93	12	0.54	128.00	2514.00	3130	20230213	-25.40	2165	20230103	7.85	3130	-25.40	20230213	2165	7.85	20230103	3130	-25.40	20230213	2165	7.85	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
62	20231121	120715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	-20	5	-0.85	145574305	62649	99.52	2350	2350	2310	3055	1645	2350	2323.65	0.94	7847	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	291	18.20	0.93	12	0.50	128.00	2514.00	3130	20230213	-25.56	2165	20230103	7.62	3130	-25.56	20230213	2165	7.62	20230103	3130	-25.56	20230213	2165	7.62	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
63	20231121	110714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-25	5	-1.06	131498260	56589	89.89	2350	2350	2310	3055	1645	2350	2323.74	0.94	7811	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	291	18.16	0.92	12	0.45	128.00	2514.00	3130	20230213	-25.72	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
64	20231121	100656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	-35	5	-1.49	101996555	43869	69.68	2350	2350	2310	3055	1645	2350	2325.03	0.94	5910	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	289	18.09	0.92	12	0.35	128.00	2514.00	3130	20230213	-26.04	2165	20230103	6.93	3130	-26.04	20230213	2165	6.93	20230103	3130	-26.04	20230213	2165	6.93	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
65	20231121	090706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2335	-15	5	-0.64	18423955	7854	12.48	2350	2350	2335	3055	1645	2350	2345.81	0.94	69	2380	2365	2335	2320	2290	2372	2327	63	705	500	1550	5	1	12500976	292	18.24	0.93	12	0.06	128.00	2514.00	3130	20230213	-25.40	2165	20230103	7.85	3130	-25.40	20230213	2165	7.85	20230103	3130	-25.40	20230213	2165	7.85	20230103	0.10	N	098660	500	62 억	117174	N	N	N	N
66	20231120	160712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	45	2	1.95	145355890	62594	56.34	2305	2350	2305	2995	1615	2305	2322.22	0.88	7120	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	294	18.36	0.93	12	0.50	128.00	2514.00	3130	20230213	-24.92	2165	20230103	8.55	3130	-24.92	20230213	2165	8.55	20230103	3130	-24.92	20230213	2165	8.55	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
67	20231120	150718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	25	2	1.08	140810130	60650	54.59	2305	2350	2305	2995	1615	2305	2321.70	0.88	6900	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	291	18.20	0.93	12	0.49	128.00	2514.00	3130	20230213	-25.56	2165	20230103	7.62	3130	-25.56	20230213	2165	7.62	20230103	3130	-25.56	20230213	2165	7.62	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
68	20231120	140716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	15	2	0.65	104366090	44973	40.48	2305	2350	2305	2995	1615	2305	2320.66	0.88	5300	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	290	18.12	0.92	12	0.36	128.00	2514.00	3130	20230213	-25.88	2165	20230103	7.16	3130	-25.88	20230213	2165	7.16	20230103	3130	-25.88	20230213	2165	7.16	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
69	20231120	130712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	45	2	1.95	88817240	38295	34.47	2305	2350	2305	2995	1615	2305	2319.31	0.88	4670	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	294	18.36	0.93	12	0.31	128.00	2514.00	3130	20230213	-24.92	2165	20230103	8.55	3130	-24.92	20230213	2165	8.55	20230103	3130	-24.92	20230213	2165	8.55	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
70	20231120	120713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	20	2	0.87	83120600	35854	32.27	2305	2345	2305	2995	1615	2305	2318.33	0.88	4579	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	291	18.16	0.92	12	0.29	128.00	2514.00	3130	20230213	-25.72	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
71	20231120	110712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	20	2	0.87	70384110	30363	27.33	2305	2345	2305	2995	1615	2305	2318.12	0.88	3710	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	291	18.16	0.92	12	0.24	128.00	2514.00	3130	20230213	-25.72	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
72	20231120	100709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	25	2	1.08	59875170	25851	23.27	2305	2345	2305	2995	1615	2305	2316.19	0.88	3269	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	291	18.20	0.93	12	0.21	128.00	2514.00	3130	20230213	-25.56	2165	20230103	7.62	3130	-25.56	20230213	2165	7.62	20230103	3130	-25.56	20230213	2165	7.62	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
73	20231120	090716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	10	2	0.43	18294065	7928	7.14	2305	2315	2305	2995	1615	2305	2307.55	0.88	12	2415	2360	2320	2265	2225	2340	2245	63	690	500	1520	5	1	12500976	289	18.09	0.92	12	0.06	128.00	2514.00	3130	20230213	-26.04	2165	20230103	6.93	3130	-26.04	20230213	2165	6.93	20230103	3130	-26.04	20230213	2165	6.93	20230103	0.12	N	098660	500	62 억	110351	N	N	N	N
74	20231117	160730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2305	-45	5	-1.91	255678255	110502	50.73	2355	2375	2280	3055	1645	2350	2313.49	0.86	3702	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	288	18.01	0.92	12	0.88	128.00	2514.00	3330	20221115	-30.78	2165	20230103	6.47	3130	-26.36	20230213	2165	6.47	20230103	3130	-26.36	20230213	2165	6.47	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
75	20231117	150735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	-30	5	-1.28	245895730	106259	48.78	2355	2375	2280	3055	1645	2350	2313.64	0.86	3611	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	290	18.12	0.92	12	0.85	128.00	2514.00	3330	20221115	-30.33	2165	20230103	7.16	3130	-25.88	20230213	2165	7.16	20230103	3130	-25.88	20230213	2165	7.16	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
76	20231117	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2295	-55	5	-2.34	214914055	92808	42.61	2355	2375	2280	3055	1645	2350	2315.16	0.86	3309	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	287	17.93	0.91	12	0.74	128.00	2514.00	3330	20221115	-31.08	2165	20230103	6.00	3130	-26.68	20230213	2165	6.00	20230103	3130	-26.68	20230213	2165	6.00	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
77	20231117	130730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	-35	5	-1.49	183782845	79231	36.38	2355	2375	2280	3055	1645	2350	2319.04	0.86	3062	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	289	18.09	0.92	12	0.63	128.00	2514.00	3330	20221115	-30.48	2165	20230103	6.93	3130	-26.04	20230213	2165	6.93	20230103	3130	-26.04	20230213	2165	6.93	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
78	20231117	120731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	-40	5	-1.70	122583070	52704	24.20	2355	2375	2280	3055	1645	2350	2325.22	0.86	2477	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	289	18.05	0.92	12	0.42	128.00	2514.00	3330	20221115	-30.63	2165	20230103	6.70	3130	-26.20	20230213	2165	6.70	20230103	3130	-26.20	20230213	2165	6.70	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
79	20231117	110734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2305	-45	5	-1.91	61211980	26046	11.96	2355	2375	2305	3055	1645	2350	2350.16	0.86	-547	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	288	18.01	0.92	12	0.21	128.00	2514.00	3330	20221115	-30.78	2165	20230103	6.47	3130	-26.36	20230213	2165	6.47	20230103	3130	-26.36	20230213	2165	6.47	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
80	20231117	100731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-25	5	-1.06	52265820	22194	10.19	2355	2375	2325	3055	1645	2350	2355.29	0.86	-234	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	291	18.16	0.92	12	0.18	128.00	2514.00	3330	20221115	-30.18	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3130	-25.72	20230213	2165	7.39	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
81	20231117	090733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	10	2	0.43	21285795	9030	4.15	2355	2375	2355	3055	1645	2350	2358.56	0.86	249	2506	2427	2371	2292	2236	2400	2265	63	705	500	1550	5	1	12500976	295	18.44	0.94	12	0.07	128.00	2514.00	3330	20221115	-29.13	2165	20230103	9.01	3130	-24.60	20230213	2165	9.01	20230103	3130	-24.60	20230213	2165	9.01	20230103	0.11	N	098660	500	62 억	107058	N	N	N	N
82	20231116	160732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-90	5	-3.67	499702930	210437	100.94	2445	2450	2315	3185	1715	2450	2373.14	0.86	-535	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	295	18.44	0.94	12	1.68	128.00	2514.00	3505	20221114	-32.67	2165	20230103	9.01	3130	-24.60	20230213	2165	9.01	20230103	3130	-24.60	20230213	2165	9.01	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
83	20231116	150727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	-70	5	-2.86	466761095	196520	94.27	2445	2450	2315	3185	1715	2450	2373.58	0.86	-861	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	298	18.59	0.95	12	1.57	128.00	2514.00	3505	20221114	-32.10	2165	20230103	9.93	3130	-23.96	20230213	2165	9.93	20230103	3130	-23.96	20230213	2165	9.93	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
84	20231116	140706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-90	5	-3.67	427112100	179817	86.26	2445	2450	2315	3185	1715	2450	2373.56	0.86	-1340	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	295	18.44	0.94	12	1.44	128.00	2514.00	3505	20221114	-32.67	2165	20230103	9.01	3130	-24.60	20230213	2165	9.01	20230103	3130	-24.60	20230213	2165	9.01	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
85	20231116	130726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	-95	5	-3.88	372649965	156693	75.16	2445	2450	2315	3185	1715	2450	2376.34	0.86	-847	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	294	18.40	0.94	12	1.25	128.00	2514.00	3505	20221114	-32.81	2165	20230103	8.78	3130	-24.76	20230213	2165	8.78	20230103	3130	-24.76	20230213	2165	8.78	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
86	20231116	120728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	-80	5	-3.27	330847445	138944	66.65	2445	2450	2315	3185	1715	2450	2379.12	0.86	-210	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	296	18.52	0.94	12	1.11	128.00	2514.00	3505	20221114	-32.38	2165	20230103	9.47	3130	-24.28	20230213	2165	9.47	20230103	3130	-24.28	20230213	2165	9.47	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
87	20231116	110726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-90	5	-3.67	285991265	119985	57.55	2445	2450	2315	3185	1715	2450	2381.27	0.86	-560	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	295	18.44	0.94	12	0.96	128.00	2514.00	3505	20221114	-32.67	2165	20230103	9.01	3130	-24.60	20230213	2165	9.01	20230103	3130	-24.60	20230213	2165	9.01	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
88	20231116	100727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	-45	5	-1.84	92296930	37930	18.19	2445	2450	2405	3185	1715	2450	2431.39	0.86	-291	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	301	18.79	0.96	12	0.30	128.00	2514.00	3505	20221114	-31.38	2165	20230103	11.09	3130	-23.16	20230213	2165	11.09	20230103	3130	-23.16	20230213	2165	11.09	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
89	20231116	090728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.86	0	2750	2600	2525	2375	2300	2562	2337	63	735	500	1610	5	1	12500976	306	19.14	0.97	12	0.00	128.00	2514.00	3505	20221114	-30.10	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3130	-21.73	20230213	2165	13.16	20230103	0.16	N	098660	500	62 억	107589	N	N	N	N
90	20231115	160640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-225	5	-8.41	505881375	201154	445.59	2675	2675	2450	3475	1875	2675	2516.60	0.85	-1212	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	306	19.14	0.97	12	1.61	128.00	2514.00	3600	20221111	-31.94	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3330	-26.43	20221115	2165	13.16	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
91	20231115	150737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-190	5	-7.10	410113120	162386	359.71	2675	2675	2475	3475	1875	2675	2525.36	0.85	-1025	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	311	19.41	0.99	12	1.30	128.00	2514.00	3600	20221111	-30.97	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3330	-25.38	20221115	2165	14.78	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
92	20231115	140735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-165	5	-6.17	302134065	119190	264.03	2675	2675	2480	3475	1875	2675	2534.65	0.85	-170	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	314	19.61	1.00	12	0.95	128.00	2514.00	3600	20221111	-30.28	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3330	-24.62	20221115	2165	15.94	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
93	20231115	130738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-165	5	-6.17	262838480	103556	229.40	2675	2675	2480	3475	1875	2675	2537.86	0.85	100	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	314	19.61	1.00	12	0.83	128.00	2514.00	3600	20221111	-30.28	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3330	-24.62	20221115	2165	15.94	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
94	20231115	120740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-160	5	-5.98	235888215	92821	205.62	2675	2675	2480	3475	1875	2675	2541.03	0.85	106	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	314	19.65	1.00	12	0.74	128.00	2514.00	3600	20221111	-30.14	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3330	-24.47	20221115	2165	16.17	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
95	20231115	110747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-155	5	-5.79	200926260	78871	174.71	2675	2675	2480	3475	1875	2675	2547.20	0.85	1095	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	315	19.69	1.00	12	0.63	128.00	2514.00	3600	20221111	-30.00	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3330	-24.32	20221115	2165	16.40	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
96	20231115	100741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-165	5	-6.17	135207745	52713	116.77	2675	2675	2480	3475	1875	2675	2564.55	0.85	2230	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	314	19.61	1.00	12	0.42	128.00	2514.00	3600	20221111	-30.28	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3330	-24.62	20221115	2165	15.94	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
97	20231115	090733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	-65	5	-2.43	46233565	17450	38.65	2675	2675	2600	3475	1875	2675	2649.19	0.85	1729	2828	2751	2653	2576	2478	2790	2615	63	800	500	1760	5	1	12500976	326	20.39	1.04	12	0.14	128.00	2514.00	3600	20221111	-27.50	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3330	-21.62	20221115	2165	20.55	20230103	0.16	N	098660	500	62 억	106577	N	N	N	N
98	20231114	160724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	95	2	3.68	118249955	45143	115.33	2565	2730	2555	3350	1810	2580	2619.48	0.82	4433	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	334	20.90	1.06	12	0.36	128.00	2514.00	3600	20221111	-25.69	2165	20230103	23.56	3130	-14.54	20230213	2165	23.56	20230103	3505	-23.68	20221114	2165	23.56	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
99	20231114	150726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	130	2	5.04	110821425	42369	108.24	2565	2730	2555	3350	1810	2580	2615.65	0.82	4424	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	339	21.17	1.08	12	0.34	128.00	2514.00	3600	20221111	-24.72	2165	20230103	25.17	3130	-13.42	20230213	2165	25.17	20230103	3505	-22.68	20221114	2165	25.17	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
100	20231114	140725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	60	2	2.33	90204180	34692	88.63	2565	2655	2555	3350	1810	2580	2600.16	0.82	4306	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	330	20.62	1.05	12	0.28	128.00	2514.00	3600	20221111	-26.67	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3505	-24.68	20221114	2165	21.94	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
101	20231114	130728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	60	2	2.33	88280630	33964	86.77	2565	2650	2555	3350	1810	2580	2599.26	0.82	4211	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	330	20.62	1.05	12	0.27	128.00	2514.00	3600	20221111	-26.67	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3505	-24.68	20221114	2165	21.94	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
102	20231114	120728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	35	2	1.36	77210575	29766	76.04	2565	2650	2555	3350	1810	2580	2593.93	0.82	4211	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	327	20.43	1.04	12	0.24	128.00	2514.00	3600	20221111	-27.36	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3505	-25.39	20221114	2165	20.79	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
103	20231114	110736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	50	2	1.94	71036285	27411	70.03	2565	2650	2555	3350	1810	2580	2591.54	0.82	3215	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	329	20.55	1.05	12	0.22	128.00	2514.00	3600	20221111	-26.94	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3505	-24.96	20221114	2165	21.48	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
104	20231114	100728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	25	2	0.97	49768200	19295	49.29	2565	2605	2555	3350	1810	2580	2579.33	0.82	2765	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	326	20.35	1.04	12	0.15	128.00	2514.00	3600	20221111	-27.64	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3505	-25.68	20221114	2165	20.32	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
105	20231114	090720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	0	3	0.00	27982570	10898	27.84	2565	2580	2555	3350	1810	2580	2567.65	0.82	2473	2633	2606	2563	2536	2493	2620	2550	63	770	500	1700	5	1	12500976	323	20.16	1.03	12	0.09	128.00	2514.00	3600	20221111	-28.33	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3505	-26.39	20221114	2165	19.17	20230103	0.16	N	098660	500	62 억	102333	N	N	N	N
106	20231113	160715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	15	2	0.58	100093345	39143	142.81	2565	2590	2520	3330	1800	2565	2556.84	0.82	-391	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	323	20.16	1.03	12	0.31	128.00	2514.00	3600	20221111	-28.33	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3505	-26.39	20221114	2165	19.17	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
107	20231113	150713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	5	2	0.19	91746675	35902	130.98	2565	2590	2520	3330	1800	2565	2555.11	0.82	154	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	321	20.08	1.02	12	0.29	128.00	2514.00	3600	20221111	-28.61	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3505	-26.68	20221114	2165	18.71	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
108	20231113	140712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-25	5	-0.97	81757305	31985	116.69	2565	2590	2520	3330	1800	2565	2555.73	0.82	393	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	318	19.84	1.01	12	0.26	128.00	2514.00	3600	20221111	-29.44	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3505	-27.53	20221114	2165	17.32	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
109	20231113	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-15	5	-0.58	74378595	29070	106.06	2565	2590	2520	3330	1800	2565	2558.30	0.82	396	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	319	19.92	1.01	12	0.23	128.00	2514.00	3600	20221111	-29.17	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3505	-27.25	20221114	2165	17.78	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
110	20231113	120711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-5	5	-0.19	65740430	25677	93.68	2565	2590	2520	3330	1800	2565	2560.03	0.82	1125	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	320	20.00	1.02	12	0.21	128.00	2514.00	3600	20221111	-28.89	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3505	-26.96	20221114	2165	18.24	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
111	20231113	110709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-25	5	-0.97	49852705	19462	71.00	2565	2590	2525	3330	1800	2565	2561.29	0.82	1084	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	318	19.84	1.01	12	0.16	128.00	2514.00	3600	20221111	-29.44	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3505	-27.53	20221114	2165	17.32	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
112	20231113	100707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	0	3	0.00	34274120	13342	48.68	2565	2590	2560	3330	1800	2565	2569.32	0.82	831	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	321	20.04	1.02	12	0.11	128.00	2514.00	3600	20221111	-28.75	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3505	-26.82	20221114	2165	18.48	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
113	20231113	090714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	15	2	0.58	14386345	5596	20.42	2565	2590	2565	3330	1800	2565	2572.63	0.82	311	2748	2656	2603	2511	2458	2630	2485	63	765	500	1690	5	1	12500976	323	20.16	1.03	12	0.04	128.00	2514.00	3600	20221111	-28.33	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3505	-26.39	20221114	2165	19.17	20230103	0.16	N	098660	500	62 억	102722	N	N	N	N
114	20231110	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-155	5	-5.70	72093915	27410	79.14	2695	2695	2550	3535	1905	2720	2630.15	0.84	-2134	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	321	20.04	1.02	12	0.22	128.00	2514.00	3600	20221111	-28.75	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3600	-28.75	20221111	2165	18.48	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
115	20231110	150724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-155	5	-5.70	65601950	24888	71.86	2695	2695	2550	3535	1905	2720	2635.76	0.84	-1914	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	321	20.04	1.02	12	0.20	128.00	2514.00	3600	20221111	-28.75	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3600	-28.75	20221111	2165	18.48	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
116	20231110	140716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-80	5	-2.94	50920955	19228	55.51	2695	2695	2585	3535	1905	2720	2648.14	0.84	-1815	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	330	20.62	1.05	12	0.15	128.00	2514.00	3600	20221111	-26.67	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3600	-26.67	20221111	2165	21.94	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
117	20231110	130718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-80	5	-2.94	41925070	15793	45.60	2695	2695	2615	3535	1905	2720	2654.51	0.84	-1677	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	330	20.62	1.05	12	0.13	128.00	2514.00	3600	20221111	-26.67	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3600	-26.67	20221111	2165	21.94	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
118	20231110	120720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-75	5	-2.76	35643875	13421	38.75	2695	2695	2615	3535	1905	2720	2655.66	0.84	-1107	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	331	20.66	1.05	12	0.11	128.00	2514.00	3600	20221111	-26.53	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3600	-26.53	20221111	2165	22.17	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
119	20231110	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-60	5	-2.21	33628895	12663	36.56	2695	2695	2615	3535	1905	2720	2655.50	0.84	-1097	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	333	20.78	1.06	12	0.10	128.00	2514.00	3600	20221111	-26.11	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3600	-26.11	20221111	2165	22.86	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
120	20231110	100718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-75	5	-2.76	30051915	11318	32.68	2695	2695	2615	3535	1905	2720	2655.03	0.84	-595	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	331	20.66	1.05	12	0.09	128.00	2514.00	3600	20221111	-26.53	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3600	-26.53	20221111	2165	22.17	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
121	20231110	090705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-75	5	-2.76	10744945	4010	11.58	2695	2695	2645	3535	1905	2720	2679.17	0.84	-537	2766	2742	2696	2672	2626	2755	2685	63	815	500	1790	5	1	12500976	331	20.66	1.05	12	0.03	128.00	2514.00	3600	20221111	-26.53	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3600	-26.53	20221111	2165	22.17	20230103	0.16	N	098660	500	62 억	105246	N	N	N	N
122	20231109	160659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	40	2	1.49	92690395	34632	133.44	2680	2720	2650	3480	1880	2680	2676.34	0.82	3190	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	340	21.25	1.08	12	0.28	128.00	2514.00	3600	20221111	-24.44	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3600	-24.44	20221111	2165	25.64	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
123	20231109	150659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	5	2	0.19	90188065	33709	129.88	2680	2720	2650	3480	1880	2680	2675.49	0.82	3187	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	336	20.98	1.07	12	0.27	128.00	2514.00	3600	20221111	-25.42	2165	20230103	24.02	3130	-14.22	20230213	2165	24.02	20230103	3600	-25.42	20221111	2165	24.02	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
124	20231109	140657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-20	5	-0.75	82242060	30741	118.44	2680	2720	2650	3480	1880	2680	2675.32	0.82	2708	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	333	20.78	1.06	12	0.25	128.00	2514.00	3600	20221111	-26.11	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3600	-26.11	20221111	2165	22.86	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
125	20231109	130700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-10	5	-0.37	76433070	28561	110.04	2680	2720	2650	3480	1880	2680	2676.13	0.82	2521	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	334	20.86	1.06	12	0.23	128.00	2514.00	3600	20221111	-25.83	2165	20230103	23.33	3130	-14.70	20230213	2165	23.33	20230103	3600	-25.83	20221111	2165	23.33	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
126	20231109	120704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-15	5	-0.56	59025230	21995	84.75	2680	2720	2655	3480	1880	2680	2683.58	0.82	2335	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	333	20.82	1.06	12	0.18	128.00	2514.00	3600	20221111	-25.97	2165	20230103	23.09	3130	-14.86	20230213	2165	23.09	20230103	3600	-25.97	20221111	2165	23.09	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
127	20231109	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	0	3	0.00	49788520	18529	71.39	2680	2720	2675	3480	1880	2680	2687.07	0.82	2057	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	335	20.94	1.07	12	0.15	128.00	2514.00	3600	20221111	-25.56	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3600	-25.56	20221111	2165	23.79	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
128	20231109	100657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	0	3	0.00	42897605	15959	61.49	2680	2720	2680	3480	1880	2680	2688.00	0.82	1312	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	335	20.94	1.07	12	0.13	128.00	2514.00	3600	20221111	-25.56	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3600	-25.56	20221111	2165	23.79	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
129	20231109	090659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	25	2	0.93	13338520	4969	19.15	2680	2720	2680	3480	1880	2680	2684.37	0.82	429	2766	2722	2701	2657	2636	2712	2647	63	800	500	1760	5	1	12500976	338	21.13	1.08	12	0.04	128.00	2514.00	3600	20221111	-24.86	2165	20230103	24.94	3130	-13.58	20230213	2165	24.94	20230103	3600	-24.86	20221111	2165	24.94	20230103	0.20	N	098660	500	62 억	102030	N	N	N	N
130	20231108	160653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-65	5	-2.37	70605370	25954	71.58	2745	2745	2680	3565	1925	2745	2719.50	0.80	1869	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	335	20.94	1.07	12	0.21	128.00	2514.00	3600	20221111	-25.56	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3600	-25.56	20221111	2165	23.79	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
131	20231108	150657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-45	5	-1.64	59290035	21739	59.95	2745	2745	2700	3565	1925	2745	2726.58	0.80	1726	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	338	21.09	1.07	12	0.17	128.00	2514.00	3600	20221111	-25.00	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3600	-25.00	20221111	2165	24.71	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
132	20231108	140654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-20	5	-0.73	47347145	17332	47.80	2745	2745	2715	3565	1925	2745	2731.03	0.80	1629	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	341	21.29	1.08	12	0.14	128.00	2514.00	3600	20221111	-24.31	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3600	-24.31	20221111	2165	25.87	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
133	20231108	130652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-25	5	-0.91	44649070	16340	45.06	2745	2745	2715	3565	1925	2745	2731.75	0.80	1619	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	340	21.25	1.08	12	0.13	128.00	2514.00	3600	20221111	-24.44	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3600	-24.44	20221111	2165	25.64	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
134	20231108	120648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-20	5	-0.73	38412980	14049	38.75	2745	2745	2715	3565	1925	2745	2733.46	0.80	1690	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	341	21.29	1.08	12	0.11	128.00	2514.00	3600	20221111	-24.31	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3600	-24.31	20221111	2165	25.87	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
135	20231108	110654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-15	5	-0.55	29534245	10791	29.76	2745	2745	2715	3565	1925	2745	2736.18	0.80	1690	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	341	21.33	1.09	12	0.09	128.00	2514.00	3600	20221111	-24.17	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3600	-24.17	20221111	2165	26.10	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
136	20231108	100655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-20	5	-0.73	24199405	8832	24.36	2745	2745	2720	3565	1925	2745	2739.38	0.80	1723	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	341	21.29	1.08	12	0.07	128.00	2514.00	3600	20221111	-24.31	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3600	-24.31	20221111	2165	25.87	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
137	20231108	090652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-15	5	-0.55	10293850	3753	10.35	2745	2745	2730	3565	1925	2745	2742.13	0.80	247	2901	2822	2771	2692	2641	2797	2667	63	820	500	1810	5	1	12500976	341	21.33	1.09	12	0.03	128.00	2514.00	3600	20221111	-24.17	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3600	-24.17	20221111	2165	26.10	20230103	0.22	N	098660	500	62 억	100098	N	N	N	N
138	20231107	160654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-105	5	-3.68	101359380	36248	91.04	2850	2850	2720	3705	1995	2850	2795.30	0.81	-1583	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	343	21.45	1.09	12	0.29	128.00	2514.00	3720	20221103	-26.21	2165	20230103	26.79	3130	-12.30	20230213	2165	26.79	20230103	3600	-23.75	20221111	2165	26.79	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
139	20231107	150654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-100	5	-3.51	99066000	35413	88.94	2850	2850	2720	3705	1995	2850	2796.47	0.81	-1589	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	344	21.48	1.09	12	0.28	128.00	2514.00	3720	20221103	-26.08	2165	20230103	27.02	3130	-12.14	20230213	2165	27.02	20230103	3600	-23.61	20221111	2165	27.02	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
140	20231107	140658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-110	5	-3.86	95792480	34223	85.96	2850	2850	2720	3705	1995	2850	2798.09	0.81	-1169	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	343	21.41	1.09	12	0.27	128.00	2514.00	3720	20221103	-26.34	2165	20230103	26.56	3130	-12.46	20230213	2165	26.56	20230103	3600	-23.89	20221111	2165	26.56	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
141	20231107	130656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-105	5	-3.68	75531580	26816	67.35	2850	2850	2745	3705	1995	2850	2815.84	0.81	-1827	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	343	21.45	1.09	12	0.21	128.00	2514.00	3720	20221103	-26.21	2165	20230103	26.79	3130	-12.30	20230213	2165	26.79	20230103	3600	-23.75	20221111	2165	26.79	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
142	20231107	120651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	-50	5	-1.75	64318535	22769	57.19	2850	2850	2790	3705	1995	2850	2824.10	0.81	-2712	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	350	21.88	1.11	12	0.18	128.00	2514.00	3720	20221103	-24.73	2165	20230103	29.33	3130	-10.54	20230213	2165	29.33	20230103	3600	-22.22	20221111	2165	29.33	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
143	20231107	110652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-5	5	-0.18	32054035	11295	28.37	2850	2850	2820	3705	1995	2850	2837.16	0.81	-1794	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	356	22.23	1.13	12	0.09	128.00	2514.00	3720	20221103	-23.52	2165	20230103	31.41	3130	-9.11	20230213	2165	31.41	20230103	3600	-20.97	20221111	2165	31.41	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
144	20231107	100700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-25	5	-0.88	26426555	9303	23.37	2850	2850	2820	3705	1995	2850	2839.95	0.81	-1546	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	353	22.07	1.12	12	0.07	128.00	2514.00	3720	20221103	-24.06	2165	20230103	30.48	3130	-9.74	20230213	2165	30.48	20230103	3600	-21.53	20221111	2165	30.48	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
145	20231107	090644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-30	5	-1.05	18342270	6443	16.18	2850	2850	2820	3705	1995	2850	2846.50	0.81	-1141	2886	2867	2836	2817	2786	2877	2827	63	855	500	1880	5	1	12500976	353	22.03	1.12	12	0.05	128.00	2514.00	3720	20221103	-24.19	2165	20230103	30.25	3130	-9.90	20230213	2165	30.25	20230103	3600	-21.67	20221111	2165	30.25	20230103	0.22	N	098660	500	62 억	101443	N	N	N	N
146	20231106	160638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	45	2	1.60	112874715	39815	101.93	2805	2855	2805	3645	1965	2805	2836.10	0.81	-163	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	356	22.27	1.13	12	0.32	128.00	2514.00	3720	20221103	-23.39	2165	20230103	31.64	3130	-8.95	20230213	2165	31.64	20230103	3600	-20.83	20221111	2165	31.64	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
147	20231106	150641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	45	2	1.60	107113345	37791	96.75	2805	2855	2805	3645	1965	2805	2835.52	0.81	-157	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	356	22.27	1.13	12	0.30	128.00	2514.00	3720	20221103	-23.39	2165	20230103	31.64	3130	-8.95	20230213	2165	31.64	20230103	3600	-20.83	20221111	2165	31.64	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
148	20231106	140639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	45	2	1.60	83111715	29354	75.15	2805	2855	2805	3645	1965	2805	2832.72	0.81	64	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	356	22.27	1.13	12	0.23	128.00	2514.00	3720	20221103	-23.39	2165	20230103	31.64	3130	-8.95	20230213	2165	31.64	20230103	3600	-20.83	20221111	2165	31.64	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
149	20231106	130645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	45	2	1.60	75866070	26808	68.63	2805	2855	2805	3645	1965	2805	2831.39	0.81	72	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	356	22.27	1.13	12	0.21	128.00	2514.00	3720	20221103	-23.39	2165	20230103	31.64	3130	-8.95	20230213	2165	31.64	20230103	3600	-20.83	20221111	2165	31.64	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
150	20231106	120642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	40	2	1.43	62307595	22046	56.44	2805	2855	2805	3645	1965	2805	2827.74	0.81	37	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	356	22.23	1.13	12	0.18	128.00	2514.00	3720	20221103	-23.52	2165	20230103	31.41	3130	-9.11	20230213	2165	31.41	20230103	3600	-20.97	20221111	2165	31.41	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
151	20231106	110641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	35	2	1.25	50242975	17809	45.59	2805	2855	2805	3645	1965	2805	2822.64	0.81	87	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	355	22.19	1.13	12	0.14	128.00	2514.00	3720	20221103	-23.66	2165	20230103	31.18	3130	-9.27	20230213	2165	31.18	20230103	3600	-21.11	20221111	2165	31.18	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
152	20231106	100619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	35	2	1.25	39693165	14094	36.08	2805	2855	2805	3645	1965	2805	2817.60	0.81	157	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	355	22.19	1.13	12	0.11	128.00	2514.00	3720	20221103	-23.66	2165	20230103	31.18	3130	-9.27	20230213	2165	31.18	20230103	3600	-21.11	20221111	2165	31.18	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
153	20231106	090642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	0	3	0.00	20003695	7120	18.23	2805	2855	2805	3645	1965	2805	2810.65	0.81	297	2841	2822	2786	2767	2731	2832	2777	63	840	500	1850	5	1	12500976	351	21.91	1.12	12	0.06	128.00	2514.00	3720	20221103	-24.60	2165	20230103	29.56	3130	-10.38	20230213	2165	29.56	20230103	3600	-22.08	20221111	2165	29.56	20230103	0.22	N	098660	500	62 억	101522	N	N	N	N
154	20231103	160634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	80	2	2.94	108458650	39025	108.11	2760	2805	2750	3540	1910	2725	2779.21	0.79	2579	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	351	21.91	1.12	12	0.31	128.00	2514.00	3720	20221103	-24.60	2165	20230103	29.56	3130	-10.38	20230213	2165	29.56	20230103	3720	-24.60	20221103	2165	29.56	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
155	20231103	150631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	70	2	2.57	102852525	37026	102.58	2760	2805	2750	3540	1910	2725	2777.85	0.79	2536	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	349	21.84	1.11	12	0.30	128.00	2514.00	3720	20221103	-24.87	2165	20230103	29.10	3130	-10.70	20230213	2165	29.10	20230103	3720	-24.87	20221103	2165	29.10	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
156	20231103	140632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	60	2	2.20	96050655	34592	95.83	2760	2805	2750	3540	1910	2725	2776.67	0.79	2146	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	348	21.76	1.11	12	0.28	128.00	2514.00	3720	20221103	-25.13	2165	20230103	28.64	3130	-11.02	20230213	2165	28.64	20230103	3720	-25.13	20221103	2165	28.64	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
157	20231103	130632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	60	2	2.20	87623035	31568	87.46	2760	2805	2750	3540	1910	2725	2775.69	0.79	1367	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	348	21.76	1.11	12	0.25	128.00	2514.00	3720	20221103	-25.13	2165	20230103	28.64	3130	-11.02	20230213	2165	28.64	20230103	3720	-25.13	20221103	2165	28.64	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
158	20231103	120632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	50	2	1.83	58186185	20997	58.17	2760	2785	2750	3540	1910	2725	2771.17	0.79	1010	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	347	21.68	1.10	12	0.17	128.00	2514.00	3720	20221103	-25.40	2165	20230103	28.18	3130	-11.34	20230213	2165	28.18	20230103	3720	-25.40	20221103	2165	28.18	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
159	20231103	110636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	45	2	1.65	51209480	18484	51.21	2760	2785	2750	3540	1910	2725	2770.48	0.79	761	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	346	21.64	1.10	12	0.15	128.00	2514.00	3720	20221103	-25.54	2165	20230103	27.94	3130	-11.50	20230213	2165	27.94	20230103	3720	-25.54	20221103	2165	27.94	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
160	20231103	100624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	45	2	1.65	35917940	12950	35.88	2760	2785	2750	3540	1910	2725	2773.59	0.79	294	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	346	21.64	1.10	12	0.10	128.00	2514.00	3720	20221103	-25.54	2165	20230103	27.94	3130	-11.50	20230213	2165	27.94	20230103	3720	-25.54	20221103	2165	27.94	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
161	20231103	090627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	60	2	2.20	7338705	2657	7.36	2760	2785	2760	3540	1910	2725	2762.03	0.79	161	2875	2800	2725	2650	2575	2837	2687	63	815	500	1790	5	1	12500976	348	21.76	1.11	12	0.02	128.00	2514.00	3720	20221103	-25.13	2165	20230103	28.64	3130	-11.02	20230213	2165	28.64	20230103	3720	-25.13	20221103	2165	28.64	20230103	0.23	N	098660	500	62 억	99305	N	N	N	N
162	20231102	160627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	75	2	2.83	98865720	36096	58.92	2650	2800	2650	3445	1855	2650	2738.97	0.78	1334	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	341	21.29	1.08	12	0.29	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
163	20231102	150633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	105	2	3.96	89409115	32638	53.27	2650	2800	2650	3445	1855	2650	2739.42	0.78	1304	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	344	21.52	1.10	12	0.26	128.00	2514.00	3720	20221103	-25.94	2165	20230103	27.25	3130	-11.98	20230213	2165	27.25	20230103	3720	-25.94	20221103	2165	27.25	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
164	20231102	140622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	120	2	4.53	75511235	27611	45.07	2650	2800	2650	3445	1855	2650	2734.82	0.78	1300	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	346	21.64	1.10	12	0.22	128.00	2514.00	3720	20221103	-25.54	2165	20230103	27.94	3130	-11.50	20230213	2165	27.94	20230103	3720	-25.54	20221103	2165	27.94	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
165	20231102	130628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	145	2	5.47	59561240	21881	35.71	2650	2800	2650	3445	1855	2650	2722.05	0.78	1350	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	349	21.84	1.11	12	0.18	128.00	2514.00	3720	20221103	-24.87	2165	20230103	29.10	3130	-10.70	20230213	2165	29.10	20230103	3720	-24.87	20221103	2165	29.10	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
166	20231102	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	105	2	3.96	44430235	16425	26.81	2650	2775	2650	3445	1855	2650	2705.04	0.78	1354	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	344	21.52	1.10	12	0.13	128.00	2514.00	3720	20221103	-25.94	2165	20230103	27.25	3130	-11.98	20230213	2165	27.25	20230103	3720	-25.94	20221103	2165	27.25	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
167	20231102	110625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	100	2	3.77	37373975	13870	22.64	2650	2760	2650	3445	1855	2650	2694.59	0.78	1521	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	344	21.48	1.09	12	0.11	128.00	2514.00	3720	20221103	-26.08	2165	20230103	27.02	3130	-12.14	20230213	2165	27.02	20230103	3720	-26.08	20221103	2165	27.02	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
168	20231102	100626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	75	2	2.83	28376245	10576	17.26	2650	2755	2650	3445	1855	2650	2683.08	0.78	898	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	341	21.29	1.08	12	0.08	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
169	20231102	090629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	30	2	1.13	14017530	5274	8.61	2650	2705	2650	3445	1855	2650	2657.86	0.78	47	2843	2746	2698	2601	2553	2722	2577	63	795	500	1740	5	1	12500976	335	20.94	1.07	12	0.04	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.23	N	098660	500	62 억	97971	N	N	N	N
170	20231101	160623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-110	5	-3.99	167991065	61253	102.73	2760	2795	2650	3585	1935	2760	2740.89	0.78	9	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	331	20.70	1.05	12	0.49	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
171	20231101	150624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-70	5	-2.54	161323705	58764	98.56	2760	2795	2675	3585	1935	2760	2743.79	0.78	226	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	336	21.02	1.07	12	0.47	128.00	2514.00	3720	20221103	-27.69	2165	20230103	24.25	3130	-14.06	20230213	2165	24.25	20230103	3720	-27.69	20221103	2165	24.25	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
172	20231101	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-85	5	-3.08	152160565	55367	92.86	2760	2795	2675	3585	1935	2760	2746.94	0.78	834	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	334	20.90	1.06	12	0.44	128.00	2514.00	3720	20221103	-28.09	2165	20230103	23.56	3130	-14.54	20230213	2165	23.56	20230103	3720	-28.09	20221103	2165	23.56	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
173	20231101	130622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-45	5	-1.63	140488120	51046	85.61	2760	2795	2710	3585	1935	2760	2751.26	0.78	433	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	339	21.21	1.08	12	0.41	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
174	20231101	120637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-25	5	-0.91	132799095	48226	80.88	2760	2795	2715	3585	1935	2760	2752.88	0.78	424	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	342	21.37	1.09	12	0.39	128.00	2514.00	3720	20221103	-26.48	2165	20230103	26.33	3130	-12.62	20230213	2165	26.33	20230103	3720	-26.48	20221103	2165	26.33	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
175	20231101	110640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	0	3	0.00	111253425	40393	67.75	2760	2795	2715	3585	1935	2760	2753.39	0.78	429	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	345	21.56	1.10	12	0.32	128.00	2514.00	3720	20221103	-25.81	2165	20230103	27.48	3130	-11.82	20230213	2165	27.48	20230103	3720	-25.81	20221103	2165	27.48	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
176	20231101	100632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	5	2	0.18	93551495	33999	57.02	2760	2795	2715	3585	1935	2760	2750.00	0.78	871	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	346	21.60	1.10	12	0.27	128.00	2514.00	3720	20221103	-25.67	2165	20230103	27.71	3130	-11.66	20230213	2165	27.71	20230103	3720	-25.67	20221103	2165	27.71	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N
177	20231101	090633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	20	2	0.72	51083115	18506	31.04	2760	2795	2755	3585	1935	2760	2760.50	0.78	1464	2866	2812	2736	2682	2606	2840	2710	63	825	500	1820	5	1	12500976	348	21.72	1.11	12	0.15	128.00	2514.00	3720	20221103	-25.27	2165	20230103	28.41	3130	-11.18	20230213	2165	28.41	20230103	3720	-25.27	20221103	2165	28.41	20230103	0.24	N	098660	500	62 억	97563	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History