KissMeData/065950/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3175	-70	5	-2.16	7526816125	2346909	27.57	3180	3295	3105	4215	2275	3245	3206.80	0.34	0	11942	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	896	138.04	1.11	12	8.31	23.00	2856.00	4105	20221220	-22.66	2540	20230726	25.00	3775	-15.89	20230804	2540	25.00	20230726	4105	-22.66	20221220	2540	25.00	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
3	20231130	150632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3180	-65	5	-2.00	7257103335	2261806	26.57	3180	3295	3105	4215	2275	3245	3208.20	0.34	0	-1722	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	898	138.26	1.11	12	8.01	23.00	2856.00	4105	20221220	-22.53	2540	20230726	25.20	3775	-15.76	20230804	2540	25.20	20230726	4105	-22.53	20221220	2540	25.20	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
4	20231130	140628	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3170	-75	5	-2.31	6617507475	2060535	24.20	3180	3295	3105	4215	2275	3245	3211.21	0.34	0	-10284	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	895	137.83	1.11	12	7.30	23.00	2856.00	4105	20221220	-22.78	2540	20230726	24.80	3775	-16.03	20230804	2540	24.80	20230726	4105	-22.78	20221220	2540	24.80	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
5	20231130	130627	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3205	-40	5	-1.23	6272980315	1952345	22.93	3180	3295	3105	4215	2275	3245	3212.70	0.34	0	-9341	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	905	139.35	1.12	12	6.92	23.00	2856.00	4105	20221220	-21.92	2540	20230726	26.18	3775	-15.10	20230804	2540	26.18	20230726	4105	-21.92	20221220	2540	26.18	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
6	20231130	120638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3215	-30	5	-0.92	5757267255	1791595	21.04	3180	3295	3105	4215	2275	3245	3213.12	0.34	0	-4406	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	908	139.78	1.13	12	6.35	23.00	2856.00	4105	20221220	-21.68	2540	20230726	26.57	3775	-14.83	20230804	2540	26.57	20230726	4105	-21.68	20221220	2540	26.57	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
7	20231130	110631	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3225	-20	5	-0.62	4039998480	1261981	14.82	3180	3295	3105	4215	2275	3245	3200.58	0.34	0	43176	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	910	140.22	1.13	12	4.47	23.00	2856.00	4105	20221220	-21.44	2540	20230726	26.97	3775	-14.57	20230804	2540	26.97	20230726	4105	-21.44	20221220	2540	26.97	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
8	20231130	100627	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3150	-95	5	-2.93	1924501005	607378	7.13	3180	3230	3105	4215	2275	3245	3165.81	0.34	0	82219	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	889	136.96	1.10	12	2.15	23.00	2856.00	4105	20221220	-23.26	2540	20230726	24.02	3775	-16.56	20230804	2540	24.02	20230726	4105	-23.26	20221220	2540	24.02	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
9	20231130	090629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3195	-50	5	-1.54	589244540	184521	2.17	3180	3230	3160	4215	2275	3245	3186.78	0.34	0	46533	3548	3396	3243	3091	2938	3472	3167	141	970	500	2400	5	1	28231302	902	138.91	1.12	12	0.65	23.00	2856.00	4105	20221220	-22.17	2540	20230726	25.79	3775	-15.36	20230804	2540	25.79	20230726	4105	-22.17	20221220	2540	25.79	20230726	4.18	N	065950	500	141 억		96588	N	N	0	N	00	N
10	20231129	160625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3245	110	2	3.51	27439424635	8391814	71.50	3095	3395	3090	4075	2195	3135	3269.82	1.22	0	-245311	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	916	141.09	1.14	12	29.73	23.00	2856.00	4105	20221220	-20.95	2540	20230726	27.76	3775	-14.04	20230804	2540	27.76	20230726	4105	-20.95	20221220	2540	27.76	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
11	20231129	150629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3370	235	2	7.50	24337200220	7453241	63.50	3095	3395	3090	4075	2195	3135	3265.32	1.22	0	-320102	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	951	146.52	1.18	12	26.40	23.00	2856.00	4105	20221220	-17.90	2540	20230726	32.68	3775	-10.73	20230804	2540	32.68	20230726	4105	-17.90	20221220	2540	32.68	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
12	20231129	140627	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3185	50	2	1.59	17294985460	5316042	45.29	3095	3350	3090	4075	2195	3135	3253.36	1.22	0	-234991	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	899	138.48	1.12	12	18.83	23.00	2856.00	4105	20221220	-22.41	2540	20230726	25.39	3775	-15.63	20230804	2540	25.39	20230726	4105	-22.41	20221220	2540	25.39	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
13	20231129	130629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3205	70	2	2.23	15968686925	4903574	41.78	3095	3350	3090	4075	2195	3135	3256.54	1.22	0	-244708	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	905	139.35	1.12	12	17.37	23.00	2856.00	4105	20221220	-21.92	2540	20230726	26.18	3775	-15.10	20230804	2540	26.18	20230726	4105	-21.92	20221220	2540	26.18	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
14	20231129	120629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3315	180	2	5.74	11464896725	3522693	30.01	3095	3350	3090	4075	2195	3135	3254.59	1.22	0	-214974	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	936	144.13	1.16	12	12.48	23.00	2856.00	4105	20221220	-19.24	2540	20230726	30.51	3775	-12.19	20230804	2540	30.51	20230726	4105	-19.24	20221220	2540	30.51	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
15	20231129	110630	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3180	45	2	1.44	3083907645	975517	8.31	3095	3220	3090	4075	2195	3135	3161.31	1.22	0	10578	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	898	138.26	1.11	12	3.46	23.00	2856.00	4105	20221220	-22.53	2540	20230726	25.20	3775	-15.76	20230804	2540	25.20	20230726	4105	-22.53	20221220	2540	25.20	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
16	20231129	100628	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3155	20	2	0.64	2015923550	639241	5.45	3095	3205	3090	4075	2195	3135	3153.62	1.22	0	42819	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	891	137.17	1.10	12	2.26	23.00	2856.00	4105	20221220	-23.14	2540	20230726	24.21	3775	-16.42	20230804	2540	24.21	20230726	4105	-23.14	20221220	2540	24.21	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
17	20231129	090625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3180	45	2	1.44	602242015	191983	1.64	3095	3190	3090	4075	2195	3135	3136.96	1.22	0	24350	3611	3372	3186	2947	2761	3492	3067	141	940	500	2310	5	1	28231302	898	138.26	1.11	12	0.68	23.00	2856.00	4105	20221220	-22.53	2540	20230726	25.20	3775	-15.76	20230804	2540	25.20	20230726	4105	-22.53	20221220	2540	25.20	20230726	4.85	N	065950	500	141 억		345682	N	N	0	N	00	N
18	20231128	160626	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3135	-30	5	-0.95	37021088205	11450093	156.09	3020	3425	3000	4110	2220	3165	3233.27	0.62	0	174253	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	885	136.30	1.10	12	40.56	23.00	2856.00	4105	20221220	-23.63	2540	20230726	23.43	3775	-16.95	20230804	2540	23.43	20230726	4105	-23.63	20221220	2540	23.43	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
19	20231128	150546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3175	10	2	0.32	35856664880	11080685	151.06	3020	3425	3000	4110	2220	3165	3235.96	0.62	0	119353	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	896	138.04	1.11	12	39.25	23.00	2856.00	4105	20221220	-22.66	2540	20230726	25.00	3775	-15.89	20230804	2540	25.00	20230726	4105	-22.66	20221220	2540	25.00	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
20	20231128	140626	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3320	155	2	4.90	30750111870	9487712	129.34	3020	3425	3000	4110	2220	3165	3241.05	0.62	0	49104	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	937	144.35	1.16	12	33.61	23.00	2856.00	4105	20221220	-19.12	2540	20230726	30.71	3775	-12.05	20230804	2540	30.71	20230726	4105	-19.12	20221220	2540	30.71	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
21	20231128	130622	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3075	-90	5	-2.84	3913090625	1285683	17.53	3020	3110	3000	4110	2220	3165	3043.59	0.62	0	126014	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	868	133.70	1.08	12	4.55	23.00	2856.00	4105	20221220	-25.09	2540	20230726	21.06	3775	-18.54	20230804	2540	21.06	20230726	4105	-25.09	20221220	2540	21.06	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
22	20231128	120625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3050	-115	5	-3.63	3494762920	1149614	15.67	3020	3110	3000	4110	2220	3165	3039.94	0.62	0	115572	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	861	132.61	1.07	12	4.07	23.00	2856.00	4105	20221220	-25.70	2540	20230726	20.08	3775	-19.21	20230804	2540	20.08	20230726	4105	-25.70	20221220	2540	20.08	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
23	20231128	110624	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3030	-135	5	-4.27	2680342745	883396	12.04	3020	3075	3000	4110	2220	3165	3034.13	0.62	0	114898	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	855	131.74	1.06	12	3.13	23.00	2856.00	4105	20221220	-26.19	2540	20230726	19.29	3775	-19.74	20230804	2540	19.29	20230726	4105	-26.19	20221220	2540	19.29	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
24	20231128	100623	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3035	-130	5	-4.11	2007907595	660415	9.00	3020	3075	3020	4110	2220	3165	3040.37	0.62	0	101860	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	857	131.96	1.06	12	2.34	23.00	2856.00	4105	20221220	-26.07	2540	20230726	19.49	3775	-19.60	20230804	2540	19.49	20230726	4105	-26.07	20221220	2540	19.49	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
25	20231128	090623	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3060	-105	5	-3.32	893773315	294286	4.01	3020	3075	3020	4110	2220	3165	3037.09	0.62	0	93653	3388	3276	3088	2976	2788	3332	3032	141	945	500	2340	5	1	28231302	864	133.04	1.07	12	1.04	23.00	2856.00	4105	20221220	-25.46	2540	20230726	20.47	3775	-18.94	20230804	2540	20.47	20230726	4105	-25.46	20221220	2540	20.47	20230726	4.91	N	065950	500	141 억		174342	N	N	0	N	00	N
26	20231127	160622	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3165	255	2	8.76	21864964425	7047375	3400.16	2930	3200	2900	3780	2040	2910	3101.69	0.89	0	-60727	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	894	137.61	1.11	12	24.96	23.00	2856.00	4105	20221220	-22.90	2540	20230726	24.61	3775	-16.16	20230804	2540	24.61	20230726	4105	-22.90	20221220	2540	24.61	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
27	20231127	150622	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3105	195	2	6.70	16818367535	5451359	2630.13	2930	3200	2900	3780	2040	2910	3085.17	0.89	0	73204	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	877	135.00	1.09	12	19.31	23.00	2856.00	4105	20221220	-24.36	2540	20230726	22.24	3775	-17.75	20230804	2540	22.24	20230726	4105	-24.36	20221220	2540	22.24	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
28	20231127	140626	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3040	130	2	4.47	6342456245	2081690	1004.36	2930	3155	2900	3780	2040	2910	3046.78	0.89	0	51578	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	858	132.17	1.06	12	7.37	23.00	2856.00	4105	20221220	-25.94	2540	20230726	19.69	3775	-19.47	20230804	2540	19.69	20230726	4105	-25.94	20221220	2540	19.69	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
29	20231127	130625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3000	90	2	3.09	2562749655	854611	412.33	2930	3055	2900	3780	2040	2910	2998.73	0.89	0	88207	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	847	130.43	1.05	12	3.03	23.00	2856.00	4105	20221220	-26.92	2540	20230726	18.11	3775	-20.53	20230804	2540	18.11	20230726	4105	-26.92	20221220	2540	18.11	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
30	20231127	120625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	85	2	2.92	2396175660	798821	385.41	2930	3055	2900	3780	2040	2910	2999.64	0.89	0	89875	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	846	130.22	1.05	12	2.83	23.00	2856.00	4105	20221220	-27.04	2540	20230726	17.91	3775	-20.66	20230804	2540	17.91	20230726	4105	-27.04	20221220	2540	17.91	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
31	20231127	110617	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3015	105	2	3.61	2060216950	686726	331.33	2930	3055	2900	3780	2040	2910	3000.06	0.89	0	68648	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	851	131.09	1.06	12	2.43	23.00	2856.00	4105	20221220	-26.55	2540	20230726	18.70	3775	-20.13	20230804	2540	18.70	20230726	4105	-26.55	20221220	2540	18.70	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
32	20231127	100616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3020	110	2	3.78	1501884795	501986	242.19	2930	3055	2900	3780	2040	2910	2991.89	0.89	0	17330	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	853	131.30	1.06	12	1.78	23.00	2856.00	4105	20221220	-26.43	2540	20230726	18.90	3775	-20.00	20230804	2540	18.90	20230726	4105	-26.43	20221220	2540	18.90	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
33	20231127	090618	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2920	10	2	0.34	89042315	30438	14.69	2930	2935	2915	3780	2040	2910	2925.37	0.89	0	-1463	2960	2935	2895	2870	2830	2947	2882	141	870	500	2150	5	1	28231302	824	126.96	1.02	12	0.11	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	4.85	N	065950	500	141 억		250838	N	N	0	N	00	N
34	20231124	160611	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2910	40	2	1.39	596464265	206087	82.14	2870	2920	2855	3730	2010	2870	2894.21	0.77	0	31220	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	822	126.52	1.02	12	0.73	23.00	2856.00	4105	20221220	-29.11	2540	20230726	14.57	3775	-22.91	20230804	2540	14.57	20230726	4105	-29.11	20221220	2540	14.57	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
35	20231124	150619	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2915	45	2	1.57	500333795	173126	69.00	2870	2915	2855	3730	2010	2870	2890.02	0.77	0	35668	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	823	126.74	1.02	12	0.61	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
36	20231124	140620	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	35	2	1.22	413097010	143080	57.03	2870	2910	2855	3730	2010	2870	2887.19	0.77	0	26776	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	820	126.30	1.02	12	0.51	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
37	20231124	130615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	25	2	0.87	348428375	120786	48.14	2870	2910	2855	3730	2010	2870	2884.69	0.77	0	22771	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	817	125.87	1.01	12	0.43	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
38	20231124	120620	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	30	2	1.05	257488740	89428	35.64	2870	2900	2855	3730	2010	2870	2879.30	0.77	0	10049	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	819	126.09	1.02	12	0.32	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
39	20231124	110617	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	30	2	1.05	188332450	65496	26.10	2870	2900	2855	3730	2010	2870	2875.49	0.77	0	6973	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	819	126.09	1.02	12	0.23	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
40	20231124	100615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	5	2	0.17	106450720	37078	14.78	2870	2885	2855	3730	2010	2870	2871.00	0.77	0	504	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	812	125.00	1.01	12	0.13	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
41	20231124	090616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-5	5	-0.17	27494415	9604	3.83	2870	2870	2855	3730	2010	2870	2862.69	0.77	0	-2728	2943	2906	2883	2846	2823	2895	2835	141	860	500	2120	5	1	28231302	809	124.57	1.00	12	0.03	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.48	N	065950	500	141 억		218519	N	N	0	N	00	N
42	20231123	160609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	-15	5	-0.52	721749470	249791	95.30	2890	2920	2860	3750	2020	2885	2889.76	0.72	0	14565	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	810	124.78	1.00	12	0.88	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
43	20231123	150630	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-10	5	-0.35	661327305	228711	87.26	2890	2920	2860	3750	2020	2885	2891.54	0.72	0	15266	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.81	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
44	20231123	140625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-5	5	-0.17	559210740	193120	73.68	2890	2920	2865	3750	2020	2885	2895.66	0.72	0	16481	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.68	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
45	20231123	130625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	10	2	0.35	453199040	156357	59.65	2890	2920	2865	3750	2020	2885	2898.49	0.72	0	15805	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	817	125.87	1.01	12	0.55	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
46	20231123	120618	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	15	2	0.52	404646500	139626	53.27	2890	2920	2865	3750	2020	2885	2898.07	0.72	0	10992	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	819	126.09	1.02	12	0.49	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
47	20231123	110632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	20	2	0.69	274971845	95034	36.26	2890	2915	2865	3750	2020	2885	2893.40	0.72	0	-5369	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	820	126.30	1.02	12	0.34	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
48	20231123	100619	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	92274530	32024	12.22	2890	2890	2865	3750	2020	2885	2881.42	0.72	0	-6465	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.11	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
49	20231123	090615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	-15	5	-0.52	37379145	12988	4.96	2890	2890	2865	3750	2020	2885	2877.98	0.72	0	-9458	2938	2911	2888	2861	2838	2910	2860	141	865	500	2130	5	1	28231302	810	124.78	1.00	12	0.05	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.46	N	065950	500	141 억		202902	N	N	0	N	00	N
50	20231122	160555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	750318020	260328	135.62	2885	2915	2865	3750	2020	2885	2882.20	0.96	0	-69040	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.92	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
51	20231122	150607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-5	5	-0.17	641512340	222606	115.97	2885	2915	2865	3750	2020	2885	2881.83	0.96	0	-59752	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.79	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
52	20231122	140559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-10	5	-0.35	573162920	198839	103.59	2885	2915	2865	3750	2020	2885	2882.55	0.96	0	-59333	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.70	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
53	20231122	130620	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	502157435	174213	90.76	2885	2915	2865	3750	2020	2885	2882.43	0.96	0	-56178	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.62	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
54	20231122	120624	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	460062445	159629	83.16	2885	2915	2865	3750	2020	2885	2882.07	0.96	0	-54817	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.57	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
55	20231122	110650	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	-15	5	-0.52	384761955	133522	69.56	2885	2915	2865	3750	2020	2885	2881.64	0.96	0	-48919	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	810	124.78	1.00	12	0.47	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
56	20231122	100632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-10	5	-0.35	213379080	73928	38.51	2885	2915	2865	3750	2020	2885	2886.31	0.96	0	-12277	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.26	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
57	20231122	090600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	54705350	18926	9.86	2885	2915	2875	3750	2020	2885	2890.49	0.96	0	2035	2908	2896	2873	2861	2838	2902	2867	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.07	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.50	N	065950	500	141 억		271942	N	N	0	N	00	N
58	20231121	160602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	15	2	0.52	530808730	185271	108.42	2865	2885	2850	3730	2010	2870	2863.18	0.96	0	737	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	814	125.43	1.01	12	0.66	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
59	20231121	150603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	-10	5	-0.35	425539620	148725	87.03	2865	2875	2850	3730	2010	2870	2861.25	0.96	0	2201	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	807	124.35	1.00	12	0.53	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
60	20231121	140557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-5	5	-0.17	386763545	135200	79.12	2865	2875	2850	3730	2010	2870	2860.68	0.96	0	3680	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	809	124.57	1.00	12	0.48	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
61	20231121	130553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	-10	5	-0.35	314208045	109841	64.28	2865	2875	2850	3730	2010	2870	2860.57	0.96	0	7359	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	807	124.35	1.00	12	0.39	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
62	20231121	120553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	0	3	0.00	249616105	87276	51.07	2865	2875	2850	3730	2010	2870	2860.08	0.96	0	6681	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	810	124.78	1.00	12	0.31	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
63	20231121	110552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-5	5	-0.17	217958605	76243	44.62	2865	2875	2850	3730	2010	2870	2858.74	0.96	0	4772	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	809	124.57	1.00	12	0.27	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
64	20231121	100538	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	-10	5	-0.35	136211125	47647	27.88	2865	2870	2850	3730	2010	2870	2858.76	0.96	0	-130	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	807	124.35	1.00	12	0.17	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
65	20231121	090545	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	0	3	0.00	38050925	13290	7.78	2865	2870	2860	3730	2010	2870	2863.12	0.96	0	-2096	2910	2890	2860	2840	2810	2900	2850	141	860	500	2120	5	1	28231302	810	124.78	1.00	12	0.05	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.09	N	065950	500	141 억		271205	N	N	0	N	00	N
66	20231120	160550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	25	2	0.88	476008835	166279	38.03	2845	2880	2830	3695	1995	2845	2863.20	0.76	0	57453	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	810	124.78	1.00	12	0.59	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
67	20231120	150554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	25	2	0.88	431183605	150640	34.45	2845	2880	2830	3695	1995	2845	2862.87	0.76	0	53463	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	810	124.78	1.00	12	0.53	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
68	20231120	140552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	30	2	1.05	380296790	132883	30.39	2845	2880	2830	3695	1995	2845	2862.48	0.76	0	49060	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	812	125.00	1.01	12	0.47	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
69	20231120	130550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	25	2	0.88	333642960	116640	26.68	2845	2880	2830	3695	1995	2845	2861.07	0.76	0	41034	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	810	124.78	1.00	12	0.41	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
70	20231120	120551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	35	2	1.23	303607345	106173	24.28	2845	2880	2830	3695	1995	2845	2860.19	0.76	0	37772	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	813	125.22	1.01	12	0.38	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
71	20231120	110549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	30	2	1.05	240955280	84315	19.28	2845	2880	2830	3695	1995	2845	2858.51	0.76	0	23184	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	812	125.00	1.01	12	0.30	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
72	20231120	100546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	30	2	1.05	183091680	64144	14.67	2845	2880	2830	3695	1995	2845	2855.09	0.76	0	15676	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	812	125.00	1.01	12	0.23	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
73	20231120	090553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2840	-5	5	-0.18	44483450	15650	3.58	2845	2850	2830	3695	1995	2845	2841.35	0.76	0	-1614	2951	2897	2866	2812	2781	2882	2797	141	850	500	2100	5	1	28231302	802	123.48	0.99	12	0.06	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.09	N	065950	500	141 억		213752	N	N	0	N	00	N
74	20231117	160603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2845	-45	5	-1.56	1253717075	435826	116.91	2895	2920	2835	3755	2025	2890	2876.82	1.38	0	-169165	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	803	123.70	1.00	12	1.54	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
75	20231117	150606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2855	-35	5	-1.21	1212408710	421311	113.02	2895	2920	2835	3755	2025	2890	2877.70	1.38	0	-168003	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	806	124.13	1.00	12	1.49	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
76	20231117	140605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-25	5	-0.87	1134115445	393867	105.66	2895	2920	2835	3755	2025	2890	2879.44	1.38	0	-163888	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	809	124.57	1.00	12	1.40	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
77	20231117	130603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-10	5	-0.35	687071215	237630	63.75	2895	2920	2875	3755	2025	2890	2891.35	1.38	0	-81452	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.84	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
78	20231117	120604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-15	5	-0.52	622436485	215195	57.73	2895	2920	2875	3755	2025	2890	2892.43	1.38	0	-70469	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.76	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
79	20231117	110606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	0	3	0.00	539128610	186297	49.98	2895	2920	2875	3755	2025	2890	2893.92	1.38	0	-49230	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.66	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
80	20231117	100604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-10	5	-0.35	424959615	146723	39.36	2895	2920	2875	3755	2025	2890	2896.34	1.38	0	-28982	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.52	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
81	20231117	090606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-15	5	-0.52	79121590	27377	7.34	2895	2905	2875	3755	2025	2890	2890.08	1.38	0	-7141	2950	2920	2895	2865	2840	2935	2880	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.10	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.04	N	065950	500	141 억		388470	N	N	0	N	00	N
82	20231116	160601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	1028088565	355475	87.05	2880	2925	2870	3750	2020	2885	2892.15	1.31	0	18397	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	1.26	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
83	20231116	150601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	918294860	317482	77.75	2880	2925	2870	3750	2020	2885	2892.43	1.31	0	14544	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	1.12	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
84	20231116	140542	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	812840100	280925	68.79	2880	2925	2870	3750	2020	2885	2893.44	1.31	0	13403	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	1.00	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
85	20231116	130601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	777693440	268734	65.81	2880	2925	2870	3750	2020	2885	2893.92	1.31	0	13341	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.95	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
86	20231116	120603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	643150430	221999	54.36	2880	2925	2870	3750	2020	2885	2897.09	1.31	0	11884	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.79	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
87	20231116	110600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	519470300	179195	43.88	2880	2925	2870	3750	2020	2885	2898.91	1.31	0	4142	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.63	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
88	20231116	100600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	42121995	14645	3.59	2880	2885	2870	3750	2020	2885	2876.20	1.31	0	4522	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.05	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
89	20231116	090600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	1.31	0	0	2928	2906	2888	2866	2848	2917	2877	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.00	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.11	N	065950	500	141 억		369846	N	N	0	N	00	N
90	20231115	160524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	10	2	0.35	1111962565	385429	71.94	2880	2910	2870	3735	2015	2875	2885.00	0.92	0	109571	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	814	125.43	1.01	12	1.37	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
91	20231115	150608	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	25	2	0.87	973859660	337667	63.03	2880	2910	2870	3735	2015	2875	2884.08	0.92	0	97779	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	819	126.09	1.02	12	1.20	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
92	20231115	140606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	5	2	0.17	843878135	292640	54.62	2880	2910	2870	3735	2015	2875	2883.67	0.92	0	83836	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	813	125.22	1.01	12	1.04	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
93	20231115	130609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	10	2	0.35	736607725	255456	47.68	2880	2910	2870	3735	2015	2875	2883.50	0.92	0	73837	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	814	125.43	1.01	12	0.90	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
94	20231115	120611	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	5	2	0.17	601611650	208673	38.95	2880	2910	2870	3735	2015	2875	2883.04	0.92	0	43210	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	813	125.22	1.01	12	0.74	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
95	20231115	110615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	0	3	0.00	502319045	174161	32.51	2880	2910	2870	3735	2015	2875	2884.22	0.92	0	38187	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	812	125.00	1.01	12	0.62	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
96	20231115	100611	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	5	2	0.17	402724070	139620	26.06	2880	2910	2870	3735	2015	2875	2884.43	0.92	0	34205	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	813	125.22	1.01	12	0.49	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
97	20231115	090605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	0	3	0.00	143723960	49932	9.32	2880	2895	2870	3735	2015	2875	2878.39	0.92	0	12199	2948	2911	2883	2846	2818	2930	2865	141	860	500	2120	5	1	28231302	812	125.00	1.01	12	0.18	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.58	N	065950	500	141 억		260275	N	N	0	N	00	N
98	20231114	160559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	25	2	0.88	1506961990	522698	4.96	2865	2920	2855	3705	1995	2850	2883.28	0.25	0	139015	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	812	125.00	1.01	12	1.85	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
99	20231114	150600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	25	2	0.88	1445785225	501430	4.76	2865	2920	2855	3705	1995	2850	2883.56	0.25	0	130717	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	812	125.00	1.01	12	1.78	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
100	20231114	140559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	40	2	1.40	1312374335	455068	4.32	2865	2920	2855	3705	1995	2850	2884.17	0.25	0	115415	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	816	125.65	1.01	12	1.61	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
101	20231114	130601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	45	2	1.58	1196562200	415007	3.94	2865	2920	2855	3705	1995	2850	2883.52	0.25	0	105349	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	817	125.87	1.01	12	1.47	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
102	20231114	120601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	25	2	0.88	1080831390	374997	3.56	2865	2920	2855	3705	1995	2850	2882.54	0.25	0	88684	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	812	125.00	1.01	12	1.33	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
103	20231114	110608	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	15	2	0.53	1006856300	349247	3.32	2865	2920	2855	3705	1995	2850	2883.27	0.25	0	78402	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	809	124.57	1.00	12	1.24	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
104	20231114	100601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	45	2	1.58	793803870	275444	2.61	2865	2920	2855	3705	1995	2850	2882.32	0.25	0	55690	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	817	125.87	1.01	12	0.98	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
105	20231114	090555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	35	2	1.23	302594635	104936	1.00	2865	2920	2855	3705	1995	2850	2884.77	0.25	0	21623	3316	3082	2966	2732	2616	3025	2675	141	855	500	2100	5	1	28231302	814	125.43	1.01	12	0.37	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.49	N	065950	500	141 억		71260	N	N	0	N	00	N
106	20231113	160552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	-50	5	-1.72	32158573905	10501012	4564.11	2920	3200	2850	3770	2030	2900	3062.49	1.17	0	-247875	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	805	123.91	1.00	12	37.20	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
107	20231113	150552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-25	5	-0.86	31794455285	10373513	4508.69	2920	3200	2855	3770	2030	2900	3064.97	1.17	0	-257141	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	812	125.00	1.01	12	36.74	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
108	20231113	140549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	5	2	0.17	31084557050	10126664	4401.40	2920	3200	2870	3770	2030	2900	3069.58	1.17	0	-258024	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	820	126.30	1.02	12	35.87	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
109	20231113	130548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	-5	5	-0.17	30247994795	9838190	4276.02	2920	3200	2870	3770	2030	2900	3074.55	1.17	0	-230117	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	817	125.87	1.01	12	34.85	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
110	20231113	120549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3145	245	2	8.45	23949750295	7747569	3367.37	2920	3200	2905	3770	2030	2900	3091.26	1.17	0	-246731	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	888	136.74	1.10	12	27.44	23.00	2856.00	4105	20221220	-23.39	2540	20230726	23.82	3775	-16.69	20230804	2540	23.82	20230726	4105	-23.39	20221220	2540	23.82	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
111	20231113	110547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3070	170	2	5.86	18243763515	5916176	2571.38	2920	3200	2905	3770	2030	2900	3083.71	1.17	0	-167941	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	867	133.48	1.07	12	20.96	23.00	2856.00	4105	20221220	-25.21	2540	20230726	20.87	3775	-18.68	20230804	2540	20.87	20230726	4105	-25.21	20221220	2540	20.87	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
112	20231113	100546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3075	175	2	6.03	13516645355	4386126	1906.36	2920	3200	2905	3770	2030	2900	3081.69	1.17	0	-114898	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	868	133.70	1.08	12	15.54	23.00	2856.00	4105	20221220	-25.09	2540	20230726	21.06	3775	-18.54	20230804	2540	21.06	20230726	4105	-25.09	20221220	2540	21.06	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
113	20231113	090551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2920	20	2	0.69	76947575	26294	11.43	2920	2940	2905	3770	2030	2900	2926.58	1.17	0	3959	2976	2937	2896	2857	2816	2957	2877	141	870	500	2140	5	1	28231302	824	126.96	1.02	12	0.09	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	4.45	N	065950	500	141 억		329400	N	N	0	N	00	N
114	20231110	160606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	35	2	1.22	649948670	224651	116.57	2870	2935	2855	3720	2010	2865	2893.22	1.37	0	-58485	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	819	126.09	1.02	12	0.80	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
115	20231110	150558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	15	2	0.52	611425190	211293	109.64	2870	2935	2855	3720	2010	2865	2893.81	1.37	0	-55551	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	813	125.22	1.01	12	0.75	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
116	20231110	140553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	15	2	0.52	558049275	192694	99.99	2870	2935	2855	3720	2010	2865	2896.14	1.37	0	-56031	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	813	125.22	1.01	12	0.68	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
117	20231110	130554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	40	2	1.40	498764710	172085	89.29	2870	2935	2855	3720	2010	2865	2898.48	1.37	0	-59344	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	820	126.30	1.02	12	0.61	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
118	20231110	120555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	25	2	0.87	449597610	155141	80.50	2870	2935	2855	3720	2010	2865	2898.12	1.37	0	-47924	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	816	125.65	1.01	12	0.55	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
119	20231110	110549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2925	60	2	2.09	370529850	127949	66.39	2870	2935	2855	3720	2010	2865	2896.06	1.37	0	-32186	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	826	127.17	1.02	12	0.45	23.00	2856.00	4105	20221220	-28.75	2540	20230726	15.16	3775	-22.52	20230804	2540	15.16	20230726	4105	-28.75	20221220	2540	15.16	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
120	20231110	100554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	20	2	0.70	202171205	70124	36.39	2870	2910	2855	3720	2010	2865	2883.21	1.37	0	-16602	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	814	125.43	1.01	12	0.25	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
121	20231110	090544	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	35	2	1.22	57855555	19995	10.38	2870	2910	2870	3720	2010	2865	2894.38	1.37	0	-2293	2945	2905	2865	2825	2785	2885	2805	141	855	500	2120	5	1	28231302	819	126.09	1.02	12	0.07	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.45	N	065950	500	141 억		387976	N	N	0	N	00	N
122	20231109	160539	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-25	5	-0.87	529264465	184412	81.60	2890	2905	2825	3755	2025	2890	2870.02	1.42	0	-12287	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	809	124.57	1.00	12	0.65	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
123	20231109	150540	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-10	5	-0.35	462568585	161147	71.31	2890	2905	2825	3755	2025	2890	2870.40	1.42	0	-13174	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.57	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
124	20231109	140539	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-10	5	-0.35	437371775	152394	67.43	2890	2905	2825	3755	2025	2890	2869.93	1.42	0	-14061	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.54	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
125	20231109	130540	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-10	5	-0.35	388967975	135528	59.97	2890	2905	2825	3755	2025	2890	2869.93	1.42	0	-16186	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.48	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
126	20231109	120543	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-15	5	-0.52	350095565	122041	54.00	2890	2905	2825	3755	2025	2890	2868.57	1.42	0	-14752	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.43	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
127	20231109	110541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	0	3	0.00	301152195	105046	46.48	2890	2905	2825	3755	2025	2890	2866.73	1.42	0	-12017	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.37	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
128	20231109	100537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2845	-45	5	-1.56	209963740	73409	32.48	2890	2900	2825	3755	2025	2890	2859.94	1.42	0	2349	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	803	123.70	1.00	12	0.26	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
129	20231109	090538	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-5	5	-0.17	52777720	18302	8.10	2890	2890	2860	3755	2025	2890	2883.50	1.42	0	1830	2993	2941	2903	2851	2813	2922	2832	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.06	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.70	N	065950	500	141 억		400263	N	N	0	N	00	N
130	20231108	160535	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	-30	5	-1.03	654563960	224622	11.57	2905	2955	2865	3795	2045	2920	2914.08	1.37	0	14167	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	816	125.65	1.01	12	0.80	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
131	20231108	150537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-35	5	-1.20	592524950	203080	10.46	2905	2955	2880	3795	2045	2920	2917.69	1.37	0	11423	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	814	125.43	1.01	12	0.72	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
132	20231108	140536	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	-20	5	-0.68	518319435	177381	9.14	2905	2955	2885	3795	2045	2920	2922.07	1.37	0	10869	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	819	126.09	1.02	12	0.63	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
133	20231108	130537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2915	-5	5	-0.17	415800985	142055	7.32	2905	2955	2900	3795	2045	2920	2927.06	1.37	0	11102	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	823	126.74	1.02	12	0.50	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
134	20231108	120533	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2935	15	2	0.51	358510630	122430	6.31	2905	2955	2900	3795	2045	2920	2928.31	1.37	0	19583	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	829	127.61	1.03	12	0.43	23.00	2856.00	4105	20221220	-28.50	2540	20230726	15.55	3775	-22.25	20230804	2540	15.55	20230726	4105	-28.50	20221220	2540	15.55	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
135	20231108	110535	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2935	15	2	0.51	326856000	111625	5.75	2905	2955	2900	3795	2045	2920	2928.19	1.37	0	20272	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	829	127.61	1.03	12	0.40	23.00	2856.00	4105	20221220	-28.50	2540	20230726	15.55	3775	-22.25	20230804	2540	15.55	20230726	4105	-28.50	20221220	2540	15.55	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
136	20231108	100536	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2935	15	2	0.51	233757455	79918	4.12	2905	2955	2900	3795	2045	2920	2924.99	1.37	0	11154	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	829	127.61	1.03	12	0.28	23.00	2856.00	4105	20221220	-28.50	2540	20230726	15.55	3775	-22.25	20230804	2540	15.55	20230726	4105	-28.50	20221220	2540	15.55	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
137	20231108	090532	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	-20	5	-0.68	70732360	24283	1.25	2905	2940	2900	3795	2045	2920	2912.73	1.37	0	4344	3213	3066	2963	2816	2713	3140	2890	141	875	500	2160	5	1	28231302	819	126.09	1.02	12	0.09	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.60	N	065950	500	141 억		386029	N	N	0	N	00	N
138	20231107	160536	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2920	25	2	0.86	5752522780	1932180	1418.33	2890	3110	2860	3760	2030	2895	2977.25	1.66	0	-83353	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	824	126.96	1.02	12	6.84	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
139	20231107	150536	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2915	20	2	0.69	5649586860	1896894	1392.43	2890	3110	2860	3760	2030	2895	2978.34	1.66	0	-100356	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	823	126.74	1.02	12	6.72	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
140	20231107	140539	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2935	40	2	1.38	5389740415	1808132	1327.27	2890	3110	2860	3760	2030	2895	2980.84	1.66	0	-130565	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	829	127.61	1.03	12	6.40	23.00	2856.00	4105	20221220	-28.50	2540	20230726	15.55	3775	-22.25	20230804	2540	15.55	20230726	4105	-28.50	20221220	2540	15.55	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
141	20231107	130537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-10	5	-0.35	4889170605	1635741	1200.73	2890	3110	2860	3760	2030	2895	2988.97	1.66	0	-210597	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	814	125.43	1.01	12	5.79	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
142	20231107	120534	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-10	5	-0.35	356289825	123436	90.61	2890	2920	2860	3760	2030	2895	2886.43	1.66	0	7163	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	814	125.43	1.01	12	0.44	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
143	20231107	110534	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	-5	5	-0.17	237626985	82234	60.36	2890	2920	2860	3760	2030	2895	2889.64	1.66	0	7261	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	816	125.65	1.01	12	0.29	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
144	20231107	100541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	-5	5	-0.17	161865440	56090	41.17	2890	2920	2860	3760	2030	2895	2885.80	1.66	0	6981	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	816	125.65	1.01	12	0.20	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
145	20231107	090527	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	-35	5	-1.21	45131805	15588	11.44	2890	2920	2860	3760	2030	2895	2895.29	1.66	0	-5637	2955	2925	2885	2855	2815	2940	2870	141	865	500	2140	5	1	28231302	807	124.35	1.00	12	0.06	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	4.62	N	065950	500	141 억		469442	N	N	0	N	00	N
146	20231106	160523	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	5	2	0.17	390422440	135232	90.88	2885	2915	2845	3755	2025	2890	2887.05	1.63	0	8787	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	817	125.87	1.01	12	0.48	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
147	20231106	150525	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	5	2	0.17	380375390	131760	88.54	2885	2915	2845	3755	2025	2890	2886.88	1.63	0	8458	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	817	125.87	1.01	12	0.47	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
148	20231106	140523	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	10	2	0.35	332558205	115254	77.45	2885	2915	2845	3755	2025	2890	2885.44	1.63	0	11633	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	819	126.09	1.02	12	0.41	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
149	20231106	130530	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	5	2	0.17	315756455	109463	73.56	2885	2915	2845	3755	2025	2890	2884.59	1.63	0	12072	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	817	125.87	1.01	12	0.39	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
150	20231106	120526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-5	5	-0.17	279422345	96874	65.10	2885	2915	2845	3755	2025	2890	2884.39	1.63	0	11959	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.34	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
151	20231106	110526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	0	3	0.00	202338610	70126	47.12	2885	2915	2845	3755	2025	2890	2885.36	1.63	0	11304	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.25	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
152	20231106	100505	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2900	10	2	0.35	137668580	47689	32.05	2885	2915	2845	3755	2025	2890	2886.80	1.63	0	6209	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	819	126.09	1.02	12	0.17	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
153	20231106	090527	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-15	5	-0.52	26745140	9313	6.26	2885	2895	2845	3755	2025	2890	2871.79	1.63	0	-458	2956	2922	2886	2852	2816	2940	2870	141	865	500	2130	5	1	28231302	812	125.00	1.01	12	0.03	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.61	N	065950	500	141 억		460655	N	N	0	N	00	N
154	20231103	160520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	25	2	0.87	424900615	147221	90.56	2875	2920	2850	3720	2010	2865	2886.14	1.48	0	42406	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	816	125.65	1.01	12	0.52	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
155	20231103	150518	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2895	30	2	1.05	381611770	132211	81.32	2875	2920	2850	3720	2010	2865	2886.38	1.48	0	39125	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	817	125.87	1.01	12	0.47	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
156	20231103	140519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	40	2	1.40	309030520	107240	65.96	2875	2910	2850	3720	2010	2865	2881.67	1.48	0	38769	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	820	126.30	1.02	12	0.38	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
157	20231103	130519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	15	2	0.52	249537590	86705	53.33	2875	2895	2850	3720	2010	2865	2878.01	1.48	0	37757	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	813	125.22	1.01	12	0.31	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
158	20231103	120519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	10	2	0.35	183118065	63719	39.19	2875	2895	2850	3720	2010	2865	2873.84	1.48	0	19100	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	812	125.00	1.01	12	0.23	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
159	20231103	110522	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	25	2	0.87	163299640	56837	34.96	2875	2895	2850	3720	2010	2865	2873.12	1.48	0	17578	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	816	125.65	1.01	12	0.20	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
160	20231103	100514	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	5	2	0.17	128771770	44862	27.59	2875	2890	2850	3720	2010	2865	2870.40	1.48	0	10825	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	810	124.78	1.00	12	0.16	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
161	20231103	090513	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	-15	5	-0.52	38059325	13302	8.18	2875	2875	2850	3720	2010	2865	2861.17	1.48	0	767	2921	2892	2856	2827	2791	2907	2842	141	855	500	2120	5	1	28231302	805	123.91	1.00	12	0.05	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.70	N	065950	500	141 억		418249	N	N	0	N	00	N
162	20231102	160515	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	40	2	1.42	448460140	156582	200.25	2820	2885	2820	3670	1980	2825	2864.06	1.28	0	56542	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	809	124.57	1.00	12	0.55	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
163	20231102	150520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	50	2	1.77	393250055	137355	175.66	2820	2885	2820	3670	1980	2825	2863.02	1.28	0	53990	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	812	125.00	1.01	12	0.49	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
164	20231102	140511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	55	2	1.95	358414720	125224	160.14	2820	2885	2820	3670	1980	2825	2862.19	1.28	0	51033	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	813	125.22	1.01	12	0.44	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
165	20231102	130514	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	45	2	1.59	312203375	109137	139.57	2820	2880	2820	3670	1980	2825	2860.66	1.28	0	49465	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	810	124.78	1.00	12	0.39	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
166	20231102	120512	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	45	2	1.59	273524210	95666	122.34	2820	2880	2820	3670	1980	2825	2859.16	1.28	0	44710	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	810	124.78	1.00	12	0.34	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
167	20231102	110514	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	45	2	1.59	249109030	87146	111.45	2820	2880	2820	3670	1980	2825	2858.53	1.28	0	41064	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	810	124.78	1.00	12	0.31	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
168	20231102	100514	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2855	30	2	1.06	172534650	60407	77.25	2820	2880	2820	3670	1980	2825	2856.20	1.28	0	26284	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	806	124.13	1.00	12	0.21	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
169	20231102	090517	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	40	2	1.42	40394705	14215	18.18	2820	2880	2820	3670	1980	2825	2841.70	1.28	0	5348	2871	2847	2816	2792	2761	2860	2805	141	845	500	2090	5	1	28231302	809	124.57	1.00	12	0.05	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	4.71	N	065950	500	141 억		361707	N	N	0	N	00	N
170	20231101	160511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	40	2	1.44	217647375	77312	28.68	2790	2840	2785	3620	1950	2785	2815.18	1.19	0	25142	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	798	122.83	0.99	12	0.27	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
171	20231101	150510	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	40	2	1.44	204215740	72549	26.91	2790	2840	2785	3620	1950	2785	2814.87	1.19	0	25121	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	798	122.83	0.99	12	0.26	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
172	20231101	140507	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	35	2	1.26	184100270	65427	24.27	2790	2840	2785	3620	1950	2785	2813.83	1.19	0	22280	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	796	122.61	0.99	12	0.23	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
173	20231101	130511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	30	2	1.08	146648795	52141	19.34	2790	2840	2785	3620	1950	2785	2812.54	1.19	0	18326	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	795	122.39	0.99	12	0.18	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
174	20231101	120522	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	30	2	1.08	135440400	48162	17.87	2790	2840	2785	3620	1950	2785	2812.18	1.19	0	16896	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	795	122.39	0.99	12	0.17	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
175	20231101	110524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	30	2	1.08	91528975	32493	12.05	2790	2840	2790	3620	1950	2785	2816.88	1.19	0	10178	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	795	122.39	0.99	12	0.12	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
176	20231101	100518	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	45	2	1.62	40660040	14434	5.35	2790	2840	2790	3620	1950	2785	2816.96	1.19	0	3510	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	799	123.04	0.99	12	0.05	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N
177	20231101	090519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	40	2	1.44	15025330	5372	1.99	2790	2825	2790	3620	1950	2785	2796.97	1.19	0	2485	2961	2872	2826	2737	2691	2850	2715	141	835	500	2060	5	1	28231302	798	122.83	0.99	12	0.02	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.68	N	065950	500	141 억		335909	N	N	0	N	00	N