KissMeData/130500/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	160858	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	40	2	1.42	104445210	36771	66.10	2810	2885	2790	3650	1970	2810	2840.42	0.55	0	-998	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	415	8.46	0.56	12	0.25	337.00	5072.00	4735	20221212	-39.81	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4735	-39.81	20221212	2405	18.50	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
3	20231130	150859	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2855	45	2	1.60	95512950	33653	60.50	2810	2885	2790	3650	1970	2810	2838.17	0.55	0	-1128	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	415	8.47	0.56	12	0.23	337.00	5072.00	4735	20221212	-39.70	2405	20231031	18.71	4360	-34.52	20230112	2405	18.71	20231031	4735	-39.70	20221212	2405	18.71	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
4	20231130	140854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2870	60	2	2.14	82695880	29178	52.45	2810	2885	2790	3650	1970	2810	2834.19	0.55	0	-807	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	417	8.52	0.57	12	0.20	337.00	5072.00	4735	20221212	-39.39	2405	20231031	19.33	4360	-34.17	20230112	2405	19.33	20231031	4735	-39.39	20221212	2405	19.33	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
5	20231130	130852	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2855	45	2	1.60	78088740	27572	49.56	2810	2885	2790	3650	1970	2810	2832.18	0.55	0	-407	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	415	8.47	0.56	12	0.19	337.00	5072.00	4735	20221212	-39.70	2405	20231031	18.71	4360	-34.52	20230112	2405	18.71	20231031	4735	-39.70	20221212	2405	18.71	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
6	20231130	120905	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2855	45	2	1.60	74355795	26268	47.22	2810	2885	2790	3650	1970	2810	2830.66	0.55	0	-213	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	415	8.47	0.56	12	0.18	337.00	5072.00	4735	20221212	-39.70	2405	20231031	18.71	4360	-34.52	20230112	2405	18.71	20231031	4735	-39.70	20221212	2405	18.71	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
7	20231130	110901	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2865	55	2	1.96	68235435	24135	43.39	2810	2865	2790	3650	1970	2810	2827.24	0.55	0	-376	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	417	8.50	0.56	12	0.17	337.00	5072.00	4735	20221212	-39.49	2405	20231031	19.13	4360	-34.29	20230112	2405	19.13	20231031	4735	-39.49	20221212	2405	19.13	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
8	20231130	100854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	40	2	1.42	43417830	15448	27.77	2810	2850	2790	3650	1970	2810	2810.58	0.55	0	-565	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	415	8.46	0.56	12	0.11	337.00	5072.00	4735	20221212	-39.81	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4735	-39.81	20221212	2405	18.50	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
9	20231130	090855	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2800	-10	5	-0.36	4718740	1684	3.03	2810	2815	2790	3650	1970	2810	2802.10	0.55	0	-656	2910	2860	2830	2780	2750	2845	2765	73	840	500	2020	5	1	14545052	407	8.31	0.55	12	0.01	337.00	5072.00	4735	20221212	-40.87	2405	20231031	16.42	4360	-35.78	20230112	2405	16.42	20231031	4735	-40.87	20221212	2405	16.42	20231031	2.40	N	130500	500	72 억		79647	N	N	0	N	00	N
10	20231129	160851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2810	-55	5	-1.92	156802075	55576	54.38	2880	2880	2800	3720	2010	2865	2821.40	0.55	0	-397	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	409	8.34	0.55	12	0.38	337.00	5072.00	4930	20221125	-43.00	2405	20231031	16.84	4360	-35.55	20230112	2405	16.84	20231031	4735	-40.65	20221212	2405	16.84	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
11	20231129	150858	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2825	-40	5	-1.40	121981695	43189	42.26	2880	2880	2810	3720	2010	2865	2824.37	0.55	0	-514	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	411	8.38	0.56	12	0.30	337.00	5072.00	4930	20221125	-42.70	2405	20231031	17.46	4360	-35.21	20230112	2405	17.46	20231031	4735	-40.34	20221212	2405	17.46	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
12	20231129	140853	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2820	-45	5	-1.57	113902775	40322	39.45	2880	2880	2810	3720	2010	2865	2824.83	0.55	0	316	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	410	8.37	0.56	12	0.28	337.00	5072.00	4930	20221125	-42.80	2405	20231031	17.26	4360	-35.32	20230112	2405	17.26	20231031	4735	-40.44	20221212	2405	17.26	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
13	20231129	130854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2820	-45	5	-1.57	85749890	30334	29.68	2880	2880	2810	3720	2010	2865	2826.86	0.55	0	778	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	410	8.37	0.56	12	0.21	337.00	5072.00	4930	20221125	-42.80	2405	20231031	17.26	4360	-35.32	20230112	2405	17.26	20231031	4735	-40.44	20221212	2405	17.26	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
14	20231129	120856	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2830	-35	5	-1.22	72680600	25697	25.14	2880	2880	2810	3720	2010	2865	2828.37	0.55	0	1210	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	412	8.40	0.56	12	0.18	337.00	5072.00	4930	20221125	-42.60	2405	20231031	17.67	4360	-35.09	20230112	2405	17.67	20231031	4735	-40.23	20221212	2405	17.67	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
15	20231129	110855	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	-15	5	-0.52	58631020	20719	20.27	2880	2880	2810	3720	2010	2865	2829.82	0.55	0	705	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	415	8.46	0.56	12	0.14	337.00	5072.00	4930	20221125	-42.19	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4735	-39.81	20221212	2405	18.50	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
16	20231129	100853	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2815	-50	5	-1.75	40377625	14258	13.95	2880	2880	2815	3720	2010	2865	2831.93	0.55	0	663	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	409	8.35	0.56	12	0.10	337.00	5072.00	4930	20221125	-42.90	2405	20231031	17.05	4360	-35.44	20230112	2405	17.05	20231031	4735	-40.55	20221212	2405	17.05	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
17	20231129	090850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2840	-25	5	-0.87	5291030	1855	1.81	2880	2880	2840	3720	2010	2865	2852.31	0.55	0	309	3061	2962	2891	2792	2721	2927	2757	73	855	500	2060	5	1	14545052	413	8.43	0.56	12	0.01	337.00	5072.00	4930	20221125	-42.39	2405	20231031	18.09	4360	-34.86	20230112	2405	18.09	20231031	4735	-40.02	20221212	2405	18.09	20231031	2.39	N	130500	500	72 억		80044	N	N	0	N	00	N
18	20231128	160850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2865	-105	5	-3.54	292528420	101801	93.20	2940	2990	2820	3860	2080	2970	2873.57	0.59	0	-5993	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	417	8.50	0.56	12	0.70	337.00	5072.00	4930	20221125	-41.89	2405	20231031	19.13	4360	-34.29	20230112	2405	19.13	20231031	4735	-39.49	20221212	2405	19.13	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
19	20231128	150754	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2875	-95	5	-3.20	277194915	96447	88.30	2940	2990	2820	3860	2080	2970	2874.06	0.59	0	-5960	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	418	8.53	0.57	12	0.66	337.00	5072.00	4930	20221125	-41.68	2405	20231031	19.54	4360	-34.06	20230112	2405	19.54	20231031	4735	-39.28	20221212	2405	19.54	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
20	20231128	140850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2880	-90	5	-3.03	258094770	89816	82.23	2940	2990	2820	3860	2080	2970	2873.59	0.59	0	-5664	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	419	8.55	0.57	12	0.62	337.00	5072.00	4930	20221125	-41.58	2405	20231031	19.75	4360	-33.94	20230112	2405	19.75	20231031	4735	-39.18	20221212	2405	19.75	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
21	20231128	130844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2900	-70	5	-2.36	245742265	85547	78.32	2940	2990	2820	3860	2080	2970	2872.60	0.59	0	-5832	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	422	8.61	0.57	12	0.59	337.00	5072.00	4930	20221125	-41.18	2405	20231031	20.58	4360	-33.49	20230112	2405	20.58	20231031	4735	-38.75	20221212	2405	20.58	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
22	20231128	120850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2870	-100	5	-3.37	212804390	74138	67.88	2940	2990	2820	3860	2080	2970	2870.38	0.59	0	-3246	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	417	8.52	0.57	12	0.51	337.00	5072.00	4930	20221125	-41.78	2405	20231031	19.33	4360	-34.17	20230112	2405	19.33	20231031	4735	-39.39	20221212	2405	19.33	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
23	20231128	110849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2845	-125	5	-4.21	192188025	66902	61.25	2940	2990	2820	3860	2080	2970	2872.68	0.59	0	-2550	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	414	8.44	0.56	12	0.46	337.00	5072.00	4930	20221125	-42.29	2405	20231031	18.30	4360	-34.75	20230112	2405	18.30	20231031	4735	-39.92	20221212	2405	18.30	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
24	20231128	100847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2870	-100	5	-3.37	91762115	31513	28.85	2940	2990	2865	3860	2080	2970	2911.88	0.59	0	-3884	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	417	8.52	0.57	12	0.22	337.00	5072.00	4930	20221125	-41.78	2405	20231031	19.33	4360	-34.17	20230112	2405	19.33	20231031	4735	-39.39	20221212	2405	19.33	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
25	20231128	090847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2920	-50	5	-1.68	23407665	7970	7.30	2940	2990	2900	3860	2080	2970	2936.97	0.59	0	-2209	3116	3042	2926	2852	2736	3080	2890	73	890	500	2130	5	1	14545052	425	8.66	0.58	12	0.05	337.00	5072.00	4930	20221125	-40.77	2405	20231031	21.41	4360	-33.03	20230112	2405	21.41	20231031	4735	-38.33	20221212	2405	21.41	20231031	2.33	N	130500	500	72 억		86037	N	N	0	N	00	N
26	20231127	160844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2970	110	2	3.85	312151525	107509	100.73	2860	3000	2810	3715	2005	2860	2902.73	0.63	0	-5451	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	432	8.81	0.59	12	0.74	337.00	5072.00	4930	20221125	-39.76	2405	20231031	23.49	4360	-31.88	20230112	2405	23.49	20231031	4735	-37.28	20221212	2405	23.49	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
27	20231127	150846	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2960	100	2	3.50	276327790	95400	89.39	2860	3000	2810	3715	2005	2860	2896.52	0.63	0	-5080	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	431	8.78	0.58	12	0.66	337.00	5072.00	4930	20221125	-39.96	2405	20231031	23.08	4360	-32.11	20230112	2405	23.08	20231031	4735	-37.49	20221212	2405	23.08	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
28	20231127	140851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2870	10	2	0.35	235871215	81385	76.26	2860	3000	2810	3715	2005	2860	2898.21	0.63	0	-4649	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	417	8.52	0.57	12	0.56	337.00	5072.00	4930	20221125	-41.78	2405	20231031	19.33	4360	-34.17	20230112	2405	19.33	20231031	4735	-39.39	20221212	2405	19.33	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
29	20231127	130849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2965	105	2	3.67	200283780	69073	64.72	2860	3000	2810	3715	2005	2860	2899.60	0.63	0	-5735	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	431	8.80	0.58	12	0.47	337.00	5072.00	4930	20221125	-39.86	2405	20231031	23.28	4360	-32.00	20230112	2405	23.28	20231031	4735	-37.38	20221212	2405	23.28	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
30	20231127	120852	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2875	15	2	0.52	72660935	25576	23.96	2860	2880	2810	3715	2005	2860	2840.98	0.63	0	-1740	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	418	8.53	0.57	12	0.18	337.00	5072.00	4930	20221125	-41.68	2405	20231031	19.54	4360	-34.06	20230112	2405	19.54	20231031	4735	-39.28	20221212	2405	19.54	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
31	20231127	110838	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	-10	5	-0.35	57265505	20183	18.91	2860	2865	2810	3715	2005	2860	2837.31	0.63	0	-1537	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	415	8.46	0.56	12	0.14	337.00	5072.00	4930	20221125	-42.19	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4735	-39.81	20221212	2405	18.50	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
32	20231127	100836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2830	-30	5	-1.05	40336910	14186	13.29	2860	2865	2810	3715	2005	2860	2843.43	0.63	0	-1290	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	412	8.40	0.56	12	0.10	337.00	5072.00	4930	20221125	-42.60	2405	20231031	17.67	4360	-35.09	20230112	2405	17.67	20231031	4735	-40.23	20221212	2405	17.67	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
33	20231127	090840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2860	0	3	0.00	13594490	4751	4.45	2860	2865	2850	3715	2005	2860	2861.40	0.63	0	-626	2986	2922	2861	2797	2736	2892	2767	73	855	500	2050	5	1	14545052	416	8.49	0.56	12	0.03	337.00	5072.00	4930	20221125	-41.99	2405	20231031	18.92	4360	-34.40	20230112	2405	18.92	20231031	4735	-39.60	20221212	2405	18.92	20231031	2.37	N	130500	500	72 억		91370	N	N	0	N	00	N
34	20231124	160833	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2860	-65	5	-2.22	302760525	106488	62.97	2925	2925	2800	3800	2050	2925	2843.14	0.62	0	1263	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	416	8.49	0.56	12	0.73	337.00	5072.00	4930	20221125	-41.99	2405	20231031	18.92	4360	-34.40	20230112	2405	18.92	20231031	4930	-41.99	20221125	2405	18.92	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
35	20231124	150841	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2845	-80	5	-2.74	272802870	95935	56.73	2925	2925	2800	3800	2050	2925	2843.62	0.62	0	962	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	414	8.44	0.56	12	0.66	337.00	5072.00	4930	20221125	-42.29	2405	20231031	18.30	4360	-34.75	20230112	2405	18.30	20231031	4930	-42.29	20221125	2405	18.30	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
36	20231124	140841	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	-75	5	-2.56	248467360	87334	51.64	2925	2925	2800	3800	2050	2925	2845.02	0.62	0	802	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	415	8.46	0.56	12	0.60	337.00	5072.00	4930	20221125	-42.19	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4930	-42.19	20221125	2405	18.50	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
37	20231124	130837	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2875	-50	5	-1.71	229888265	80820	47.79	2925	2925	2800	3800	2050	2925	2844.45	0.62	0	1074	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	418	8.53	0.57	12	0.56	337.00	5072.00	4930	20221125	-41.68	2405	20231031	19.54	4360	-34.06	20230112	2405	19.54	20231031	4930	-41.68	20221125	2405	19.54	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
38	20231124	120843	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2865	-60	5	-2.05	184707040	65126	38.51	2925	2925	2800	3800	2050	2925	2836.15	0.62	0	2052	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	417	8.50	0.56	12	0.45	337.00	5072.00	4930	20221125	-41.89	2405	20231031	19.13	4360	-34.29	20230112	2405	19.13	20231031	4930	-41.89	20221125	2405	19.13	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
39	20231124	110840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2850	-75	5	-2.56	169311420	59725	35.32	2925	2925	2800	3800	2050	2925	2834.85	0.62	0	2682	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	415	8.46	0.56	12	0.41	337.00	5072.00	4930	20221125	-42.19	2405	20231031	18.50	4360	-34.63	20230112	2405	18.50	20231031	4930	-42.19	20221125	2405	18.50	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
40	20231124	100839	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2800	-125	5	-4.27	148695720	52437	31.01	2925	2925	2800	3800	2050	2925	2835.70	0.62	0	3088	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	407	8.31	0.55	12	0.36	337.00	5072.00	4930	20221125	-43.20	2405	20231031	16.42	4360	-35.78	20230112	2405	16.42	20231031	4930	-43.20	20221125	2405	16.42	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
41	20231124	090836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2880	-45	5	-1.54	25464790	8817	5.21	2925	2925	2855	3800	2050	2925	2888.15	0.62	0	30	3061	2992	2931	2862	2801	2962	2832	73	875	500	2100	5	1	14545052	419	8.55	0.57	12	0.06	337.00	5072.00	4930	20221125	-41.58	2405	20231031	19.75	4360	-33.94	20230112	2405	19.75	20231031	4930	-41.58	20221125	2405	19.75	20231031	2.32	N	130500	500	72 억		90107	N	N	0	N	00	N
42	20231123	160827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2925	-25	5	-0.85	488633205	167434	13.09	2950	3000	2870	3835	2065	2950	2918.32	0.52	0	14275	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	425	8.68	0.58	12	1.15	337.00	5072.00	4930	20221125	-40.67	2405	20231031	21.62	4360	-32.91	20230112	2405	21.62	20231031	4930	-40.67	20221125	2405	21.62	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
43	20231123	150854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2895	-55	5	-1.86	455623765	156077	12.20	2950	3000	2870	3835	2065	2950	2919.22	0.52	0	14351	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	421	8.59	0.57	12	1.07	337.00	5072.00	4930	20221125	-41.28	2405	20231031	20.37	4360	-33.60	20230112	2405	20.37	20231031	4930	-41.28	20221125	2405	20.37	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
44	20231123	140851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2920	-30	5	-1.02	432149660	147964	11.56	2950	3000	2870	3835	2065	2950	2920.64	0.52	0	12871	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	425	8.66	0.58	12	1.02	337.00	5072.00	4930	20221125	-40.77	2405	20231031	21.41	4360	-33.03	20230112	2405	21.41	20231031	4930	-40.77	20221125	2405	21.41	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
45	20231123	130852	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2920	-30	5	-1.02	378469175	129467	10.12	2950	3000	2870	3835	2065	2950	2923.29	0.52	0	12000	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	425	8.66	0.58	12	0.89	337.00	5072.00	4930	20221125	-40.77	2405	20231031	21.41	4360	-33.03	20230112	2405	21.41	20231031	4930	-40.77	20221125	2405	21.41	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
46	20231123	120839	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2920	-30	5	-1.02	353815750	121021	9.46	2950	3000	2870	3835	2065	2950	2923.59	0.52	0	11745	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	425	8.66	0.58	12	0.83	337.00	5072.00	4930	20221125	-40.77	2405	20231031	21.41	4360	-33.03	20230112	2405	21.41	20231031	4930	-40.77	20221125	2405	21.41	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
47	20231123	110900	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2905	-45	5	-1.53	306867370	104825	8.19	2950	3000	2870	3835	2065	2950	2927.43	0.52	0	10805	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	423	8.62	0.57	12	0.72	337.00	5072.00	4930	20221125	-41.08	2405	20231031	20.79	4360	-33.37	20230112	2405	20.79	20231031	4930	-41.08	20221125	2405	20.79	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
48	20231123	100841	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2980	30	2	1.02	238022610	81175	6.34	2950	3000	2870	3835	2065	2950	2932.22	0.52	0	7942	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	433	8.84	0.59	12	0.56	337.00	5072.00	4930	20221125	-39.55	2405	20231031	23.91	4360	-31.65	20230112	2405	23.91	20231031	4930	-39.55	20221125	2405	23.91	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
49	20231123	090838	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2950	0	3	0.00	110110525	37486	2.93	2950	2965	2900	3835	2065	2950	2937.38	0.52	0	3659	3490	3220	2935	2665	2380	3355	2800	73	885	500	2120	5	1	14545052	429	8.75	0.58	12	0.26	337.00	5072.00	4930	20221125	-40.16	2405	20231031	22.66	4360	-32.34	20230112	2405	22.66	20231031	4930	-40.16	20221125	2405	22.66	20231031	2.32	N	130500	500	72 억		75703	N	N	0	N	00	N
50	20231122	160807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	245	2	9.06	3821897765	1266587	10484.99	2685	3205	2650	3515	1895	2705	3017.66	0.63	0	-17520	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	429	8.75	0.58	12	8.71	337.00	5072.00	4930	20221125	-40.16	2405	20231031	22.66	4360	-32.34	20230112	2405	22.66	20231031	4930	-40.16	20221125	2405	22.66	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
51	20231122	150822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	275	2	10.17	3650877580	1208969	10008.02	2685	3205	2650	3515	1895	2705	3019.83	0.63	0	-17948	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	433	8.84	0.59	12	8.31	337.00	5072.00	4930	20221125	-39.55	2405	20231031	23.91	4360	-31.65	20230112	2405	23.91	20231031	4930	-39.55	20221125	2405	23.91	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
52	20231122	140815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	185	2	6.84	1376902670	470368	3893.77	2685	3090	2650	3515	1895	2705	2927.29	0.63	0	-15293	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	420	8.58	0.57	12	3.23	337.00	5072.00	4930	20221125	-41.38	2405	20231031	20.17	4360	-33.72	20230112	2405	20.17	20231031	4930	-41.38	20221125	2405	20.17	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
53	20231122	130844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	205	2	7.58	1213110785	413552	3423.44	2685	3090	2650	3515	1895	2705	2933.39	0.63	0	-15719	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	423	8.64	0.57	12	2.84	337.00	5072.00	4930	20221125	-40.97	2405	20231031	21.00	4360	-33.26	20230112	2405	21.00	20231031	4930	-40.97	20221125	2405	21.00	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
54	20231122	120848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	5	2	0.18	17797770	6613	54.74	2685	2710	2650	3515	1895	2705	2691.33	0.63	0	-338	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	394	8.04	0.53	12	0.05	337.00	5072.00	4930	20221125	-45.03	2405	20231031	12.68	4360	-37.84	20230112	2405	12.68	20231031	4930	-45.03	20221125	2405	12.68	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
55	20231122	110927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-15	5	-0.55	9950520	3709	30.70	2685	2690	2650	3515	1895	2705	2682.80	0.63	0	-302	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	391	7.98	0.53	12	0.03	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
56	20231122	100858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-15	5	-0.55	7512015	2802	23.20	2685	2690	2650	3515	1895	2705	2680.95	0.63	0	-186	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	391	7.98	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
57	20231122	090815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-15	5	-0.55	5324465	1983	16.42	2685	2690	2685	3515	1895	2705	2685.06	0.63	0	-18	2755	2730	2700	2675	2645	2715	2660	73	810	500	1940	5	1	14545052	391	7.98	0.53	12	0.01	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.32	N	130500	500	72 억		92222	N	N	0	N	00	N
58	20231121	160819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	5	2	0.19	32619985	12079	61.13	2715	2725	2670	3510	1890	2700	2700.55	0.63	0	924	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	393	8.03	0.53	12	0.08	337.00	5072.00	4930	20221125	-45.13	2405	20231031	12.47	4360	-37.96	20230112	2405	12.47	20231031	4930	-45.13	20221125	2405	12.47	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
59	20231121	150820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	0	3	0.00	28119635	10408	52.68	2715	2725	2670	3510	1890	2700	2701.73	0.63	0	795	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	393	8.01	0.53	12	0.07	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
60	20231121	140809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	15	2	0.56	22224420	8227	41.64	2715	2725	2670	3510	1890	2700	2701.40	0.63	0	585	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	395	8.06	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.93	2405	20231031	12.89	4360	-37.73	20230112	2405	12.89	20231031	4930	-44.93	20221125	2405	12.89	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
61	20231121	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	5	2	0.19	19402970	7179	36.33	2715	2725	2685	3510	1890	2700	2702.74	0.63	0	585	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	393	8.03	0.53	12	0.05	337.00	5072.00	4930	20221125	-45.13	2405	20231031	12.47	4360	-37.96	20230112	2405	12.47	20231031	4930	-45.13	20221125	2405	12.47	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
62	20231121	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	20	2	0.74	18537290	6859	34.72	2715	2725	2685	3510	1890	2700	2702.62	0.63	0	575	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	396	8.07	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
63	20231121	110800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	20	2	0.74	15187725	5619	28.44	2715	2725	2685	3510	1890	2700	2702.92	0.63	0	375	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	396	8.07	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
64	20231121	100741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	0	3	0.00	9122315	3375	17.08	2715	2725	2700	3510	1890	2700	2702.91	0.63	0	193	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	393	8.01	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
65	20231121	090752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	25	2	0.93	3437145	1272	6.44	2715	2725	2700	3510	1890	2700	2702.16	0.63	0	26	2803	2751	2698	2646	2593	2725	2620	73	810	500	1940	5	1	14545052	396	8.09	0.54	12	0.01	337.00	5072.00	4930	20221125	-44.73	2405	20231031	13.31	4360	-37.50	20230112	2405	13.31	20231031	4930	-44.73	20221125	2405	13.31	20231031	2.32	N	130500	500	72 억		91268	N	N	0	N	00	N
66	20231120	160757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-20	5	-0.74	52768155	19713	131.42	2730	2750	2645	3535	1905	2720	2676.82	0.62	0	930	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	393	8.01	0.53	12	0.14	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
67	20231120	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-20	5	-0.74	50365205	18823	125.49	2730	2750	2645	3535	1905	2720	2675.73	0.62	0	922	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	393	8.01	0.53	12	0.13	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
68	20231120	140803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-20	5	-0.74	41430735	15510	103.40	2730	2750	2645	3535	1905	2720	2671.23	0.62	0	1922	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	393	8.01	0.53	12	0.11	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
69	20231120	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-25	5	-0.92	38738620	14510	96.73	2730	2750	2645	3535	1905	2720	2669.79	0.62	0	1746	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	392	8.00	0.53	12	0.10	337.00	5072.00	4930	20221125	-45.33	2405	20231031	12.06	4360	-38.19	20230112	2405	12.06	20231031	4930	-45.33	20221125	2405	12.06	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
70	20231120	120800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-30	5	-1.10	35742175	13392	89.28	2730	2750	2645	3535	1905	2720	2668.92	0.62	0	1618	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	391	7.98	0.53	12	0.09	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
71	20231120	110759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-50	5	-1.84	30433360	11408	76.05	2730	2750	2645	3535	1905	2720	2667.72	0.62	0	1688	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	388	7.92	0.53	12	0.08	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
72	20231120	100755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2655	-65	5	-2.39	28169090	10558	70.39	2730	2750	2645	3535	1905	2720	2668.03	0.62	0	2021	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	386	7.88	0.52	12	0.07	337.00	5072.00	4930	20221125	-46.15	2405	20231031	10.40	4360	-39.11	20230112	2405	10.40	20231031	4930	-46.15	20221125	2405	10.40	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
73	20231120	090803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	20	2	0.74	1147325	420	2.80	2730	2750	2720	3535	1905	2720	2731.73	0.62	0	-80	2770	2745	2695	2670	2620	2757	2682	73	815	500	1950	5	1	14545052	399	8.13	0.54	12	0.00	337.00	5072.00	4930	20221125	-44.42	2405	20231031	13.93	4360	-37.16	20230112	2405	13.93	20231031	4930	-44.42	20221125	2405	13.93	20231031	2.32	N	130500	500	72 억		90338	N	N	0	N	00	N
74	20231117	160818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	60	2	2.26	39614325	14860	64.65	2660	2720	2645	3455	1865	2660	2664.67	0.63	0	-1126	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	396	8.07	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
75	20231117	150824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	40	2	1.50	33733500	12686	55.19	2660	2700	2645	3455	1865	2660	2659.11	0.63	0	-1227	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	393	8.01	0.53	12	0.09	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
76	20231117	140819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	10	2	0.38	29264595	11019	47.94	2660	2675	2645	3455	1865	2660	2655.83	0.63	0	-1305	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	388	7.92	0.53	12	0.08	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
77	20231117	130819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	0	3	0.00	15584825	5859	25.49	2660	2675	2645	3455	1865	2660	2659.98	0.63	0	-1252	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	387	7.89	0.52	12	0.04	337.00	5072.00	4930	20221125	-46.04	2405	20231031	10.60	4360	-38.99	20230112	2405	10.60	20231031	4930	-46.04	20221125	2405	10.60	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
78	20231117	120819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	-15	5	-0.56	13185175	4955	21.56	2660	2675	2645	3455	1865	2660	2660.98	0.63	0	-1110	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	385	7.85	0.52	12	0.03	337.00	5072.00	4930	20221125	-46.35	2405	20231031	9.98	4360	-39.33	20230112	2405	9.98	20231031	4930	-46.35	20221125	2405	9.98	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
79	20231117	110823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	5	2	0.19	10858655	4076	17.73	2660	2675	2645	3455	1865	2660	2664.05	0.63	0	-1153	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	388	7.91	0.53	12	0.03	337.00	5072.00	4930	20221125	-45.94	2405	20231031	10.81	4360	-38.88	20230112	2405	10.81	20231031	4930	-45.94	20221125	2405	10.81	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
80	20231117	100820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	15	2	0.56	7375100	2773	12.06	2660	2675	2645	3455	1865	2660	2659.61	0.63	0	-892	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	389	7.94	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.74	2405	20231031	11.23	4360	-38.65	20230112	2405	11.23	20231031	4930	-45.74	20221125	2405	11.23	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
81	20231117	090822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	10	2	0.38	3327255	1250	5.44	2660	2675	2660	3455	1865	2660	2661.80	0.63	0	-327	2736	2697	2631	2592	2526	2717	2612	73	795	500	1910	5	1	14545052	388	7.92	0.53	12	0.01	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.29	N	130500	500	72 억		91363	N	N	0	N	00	N
82	20231116	160820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	105	2	4.09	56668365	21739	98.25	2575	2670	2565	3330	1800	2565	2606.76	0.61	0	2583	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	388	7.92	0.53	12	0.15	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
83	20231116	150815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	80	2	3.12	52055910	20000	90.39	2575	2660	2565	3330	1800	2565	2602.80	0.61	0	2499	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	385	7.85	0.52	12	0.14	337.00	5072.00	4930	20221125	-46.35	2405	20231031	9.98	4360	-39.33	20230112	2405	9.98	20231031	4930	-46.35	20221125	2405	9.98	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
84	20231116	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	65	2	2.53	41454840	15959	72.13	2575	2660	2565	3330	1800	2565	2597.58	0.61	0	2382	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	383	7.80	0.52	12	0.11	337.00	5072.00	4930	20221125	-46.65	2405	20231031	9.36	4360	-39.68	20230112	2405	9.36	20231031	4930	-46.65	20221125	2405	9.36	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
85	20231116	130814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	45	2	1.75	29994445	11566	52.27	2575	2610	2565	3330	1800	2565	2593.33	0.61	0	1284	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	380	7.74	0.51	12	0.08	337.00	5072.00	4930	20221125	-47.06	2405	20231031	8.52	4360	-40.14	20230112	2405	8.52	20231031	4930	-47.06	20221125	2405	8.52	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
86	20231116	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2605	40	2	1.56	23504175	9067	40.98	2575	2610	2565	3330	1800	2565	2592.28	0.61	0	1037	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	379	7.73	0.51	12	0.06	337.00	5072.00	4930	20221125	-47.16	2405	20231031	8.32	4360	-40.25	20230112	2405	8.32	20231031	4930	-47.16	20221125	2405	8.32	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
87	20231116	110814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	35	2	1.36	13219525	5117	23.13	2575	2610	2565	3330	1800	2565	2583.45	0.61	0	99	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	378	7.72	0.51	12	0.04	337.00	5072.00	4930	20221125	-47.26	2405	20231031	8.11	4360	-40.37	20230112	2405	8.11	20231031	4930	-47.26	20221125	2405	8.11	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
88	20231116	100815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	15	2	0.58	3558815	1383	6.25	2575	2590	2565	3330	1800	2565	2573.26	0.61	0	-45	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	375	7.66	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.67	2405	20231031	7.28	4360	-40.83	20230112	2405	7.28	20231031	4930	-47.67	20221125	2405	7.28	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
89	20231116	090817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	0	3	0.00	0	0	0.00	0	0	0	3330	1800	2565	0.00	0.61	0	0	2745	2655	2610	2520	2475	2632	2497	73	765	500	1840	5	1	14545052	373	7.61	0.51	12	0.00	337.00	5072.00	4930	20221125	-47.97	2405	20231031	6.65	4360	-41.17	20230112	2405	6.65	20231031	4930	-47.97	20221125	2405	6.65	20231031	2.30	N	130500	500	72 억		88520	N	N	0	N	00	N
90	20231115	160722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-50	5	-1.91	57700860	21738	218.34	2650	2700	2565	3395	1835	2615	2654.38	0.60	0	1274	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	373	7.61	0.51	12	0.15	337.00	5072.00	4930	20221125	-47.97	2405	20231031	6.65	4360	-41.17	20230112	2405	6.65	20231031	4930	-47.97	20221125	2405	6.65	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
91	20231115	150829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2635	20	2	0.76	47323290	17711	177.89	2650	2700	2635	3395	1835	2615	2671.97	0.60	0	4501	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	383	7.82	0.52	12	0.12	337.00	5072.00	4930	20221125	-46.55	2405	20231031	9.56	4360	-39.56	20230112	2405	9.56	20231031	4930	-46.55	20221125	2405	9.56	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
92	20231115	140825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	55	2	2.10	45589775	17058	171.33	2650	2700	2650	3395	1835	2615	2672.63	0.60	0	4493	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	388	7.92	0.53	12	0.12	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
93	20231115	130827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	75	2	2.87	23812470	8873	89.12	2650	2700	2650	3395	1835	2615	2683.70	0.60	0	326	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	391	7.98	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
94	20231115	120829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	85	2	3.25	22639140	8436	84.73	2650	2700	2650	3395	1835	2615	2683.63	0.60	0	325	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	393	8.01	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
95	20231115	110837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	85	2	3.25	19068050	7113	71.44	2650	2700	2650	3395	1835	2615	2680.73	0.60	0	232	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	393	8.01	0.53	12	0.05	337.00	5072.00	4930	20221125	-45.23	2405	20231031	12.27	4360	-38.07	20230112	2405	12.27	20231031	4930	-45.23	20221125	2405	12.27	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
96	20231115	100831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	75	2	2.87	15733990	5874	59.00	2650	2690	2650	3395	1835	2615	2678.58	0.60	0	233	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	391	7.98	0.53	12	0.04	337.00	5072.00	4930	20221125	-45.44	2405	20231031	11.85	4360	-38.30	20230112	2405	11.85	20231031	4930	-45.44	20221125	2405	11.85	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
97	20231115	090822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	55	2	2.10	900690	339	3.40	2650	2670	2650	3395	1835	2615	2656.90	0.60	0	112	2691	2652	2601	2562	2511	2672	2582	73	780	500	1880	5	1	14545052	388	7.92	0.53	12	0.00	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.31	N	130500	500	72 억		87246	N	N	0	N	00	N
98	20231114	160811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	60	2	2.35	25931390	9933	72.83	2585	2640	2550	3320	1790	2555	2610.63	0.59	0	960	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.76	0.52	12	0.07	337.00	5072.00	4930	20221125	-46.96	2405	20231031	8.73	4360	-40.02	20230112	2405	8.73	20231031	4930	-46.96	20221125	2405	8.73	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
99	20231114	150814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	60	2	2.35	22884960	8768	64.29	2585	2640	2550	3320	1790	2555	2610.05	0.59	0	942	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.76	0.52	12	0.06	337.00	5072.00	4930	20221125	-46.96	2405	20231031	8.73	4360	-40.02	20230112	2405	8.73	20231031	4930	-46.96	20221125	2405	8.73	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
100	20231114	140813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	60	2	2.35	15441385	5923	43.43	2585	2620	2550	3320	1790	2555	2607.02	0.59	0	885	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.76	0.52	12	0.04	337.00	5072.00	4930	20221125	-46.96	2405	20231031	8.73	4360	-40.02	20230112	2405	8.73	20231031	4930	-46.96	20221125	2405	8.73	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
101	20231114	130815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	60	2	2.35	12870475	4939	36.21	2585	2620	2550	3320	1790	2555	2605.89	0.59	0	885	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.76	0.52	12	0.03	337.00	5072.00	4930	20221125	-46.96	2405	20231031	8.73	4360	-40.02	20230112	2405	8.73	20231031	4930	-46.96	20221125	2405	8.73	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
102	20231114	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	55	2	2.15	9618265	3693	27.08	2585	2620	2550	3320	1790	2555	2604.46	0.59	0	286	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.74	0.51	12	0.03	337.00	5072.00	4930	20221125	-47.06	2405	20231031	8.52	4360	-40.14	20230112	2405	8.52	20231031	4930	-47.06	20221125	2405	8.52	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
103	20231114	110825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	55	2	2.15	7144495	2745	20.13	2585	2620	2550	3320	1790	2555	2602.73	0.59	0	169	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.74	0.51	12	0.02	337.00	5072.00	4930	20221125	-47.06	2405	20231031	8.52	4360	-40.14	20230112	2405	8.52	20231031	4930	-47.06	20221125	2405	8.52	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
104	20231114	100816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	55	2	2.15	4957375	1908	13.99	2585	2620	2550	3320	1790	2555	2598.20	0.59	0	170	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	380	7.74	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.06	2405	20231031	8.52	4360	-40.14	20230112	2405	8.52	20231031	4930	-47.06	20221125	2405	8.52	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
105	20231114	090808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2605	50	2	1.96	1611060	624	4.58	2585	2610	2550	3320	1790	2555	2581.83	0.59	0	210	2808	2681	2618	2491	2428	2650	2460	73	765	500	1830	5	1	14545052	379	7.73	0.51	12	0.00	337.00	5072.00	4930	20221125	-47.16	2405	20231031	8.32	4360	-40.25	20230112	2405	8.32	20231031	4930	-47.16	20221125	2405	8.32	20231031	2.33	N	130500	500	72 억		86186	N	N	0	N	00	N
106	20231113	160801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-195	5	-7.09	35823375	13603	80.85	2720	2745	2555	3575	1925	2750	2634.57	0.59	0	-211	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	372	7.58	0.50	12	0.09	337.00	5072.00	4930	20221125	-48.17	2405	20231031	6.24	4360	-41.40	20230112	2405	6.24	20231031	4930	-48.17	20221125	2405	6.24	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
107	20231113	150759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-120	5	-4.36	26058365	9798	58.23	2720	2745	2610	3575	1925	2750	2659.56	0.59	0	-125	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	383	7.80	0.52	12	0.07	337.00	5072.00	4930	20221125	-46.65	2405	20231031	9.36	4360	-39.68	20230112	2405	9.36	20231031	4930	-46.65	20221125	2405	9.36	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
108	20231113	140758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-120	5	-4.36	19566395	7322	43.52	2720	2745	2620	3575	1925	2750	2672.27	0.59	0	90	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	383	7.80	0.52	12	0.05	337.00	5072.00	4930	20221125	-46.65	2405	20231031	9.36	4360	-39.68	20230112	2405	9.36	20231031	4930	-46.65	20221125	2405	9.36	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
109	20231113	130757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	-105	5	-3.82	16062930	5990	35.60	2720	2745	2635	3575	1925	2750	2681.62	0.59	0	53	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	385	7.85	0.52	12	0.04	337.00	5072.00	4930	20221125	-46.35	2405	20231031	9.98	4360	-39.33	20230112	2405	9.98	20231031	4930	-46.35	20221125	2405	9.98	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
110	20231113	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	-105	5	-3.82	13714160	5106	30.35	2720	2745	2635	3575	1925	2750	2685.89	0.59	0	81	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	385	7.85	0.52	12	0.04	337.00	5072.00	4930	20221125	-46.35	2405	20231031	9.98	4360	-39.33	20230112	2405	9.98	20231031	4930	-46.35	20221125	2405	9.98	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
111	20231113	110755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	-70	5	-2.55	8240260	3048	18.12	2720	2745	2680	3575	1925	2750	2703.50	0.59	0	44	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	390	7.95	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
112	20231113	100753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	-70	5	-2.55	7700115	2847	16.92	2720	2745	2680	3575	1925	2750	2704.64	0.59	0	44	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	390	7.95	0.53	12	0.02	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
113	20231113	090800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-5	5	-0.18	3182465	1170	6.95	2720	2745	2720	3575	1925	2750	2720.06	0.59	0	0	2796	2772	2736	2712	2676	2785	2725	73	825	500	1980	5	1	14545052	399	8.15	0.54	12	0.01	337.00	5072.00	4930	20221125	-44.32	2405	20231031	14.14	4360	-37.04	20230112	2405	14.14	20231031	4930	-44.32	20221125	2405	14.14	20231031	2.35	N	130500	500	72 억		86408	N	N	0	N	00	N
114	20231110	160813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	0	3	0.00	45938045	16825	111.45	2700	2760	2700	3575	1925	2750	2730.29	0.59	0	17	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	400	8.16	0.54	12	0.12	337.00	5072.00	4930	20221125	-44.22	2405	20231031	14.35	4360	-36.93	20230112	2405	14.35	20231031	4930	-44.22	20221125	2405	14.35	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
115	20231110	150812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2735	-15	5	-0.55	40679640	14899	98.69	2700	2760	2700	3575	1925	2750	2730.36	0.59	0	-52	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	398	8.12	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.52	2405	20231031	13.72	4360	-37.27	20230112	2405	13.72	20231031	4930	-44.52	20221125	2405	13.72	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
116	20231110	140803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	0	3	0.00	36513820	13376	88.60	2700	2760	2700	3575	1925	2750	2729.80	0.59	0	-213	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	400	8.16	0.54	12	0.09	337.00	5072.00	4930	20221125	-44.22	2405	20231031	14.35	4360	-36.93	20230112	2405	14.35	20231031	4930	-44.22	20221125	2405	14.35	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
117	20231110	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	0	3	0.00	35715395	13085	86.67	2700	2760	2700	3575	1925	2750	2729.49	0.59	0	-213	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	400	8.16	0.54	12	0.09	337.00	5072.00	4930	20221125	-44.22	2405	20231031	14.35	4360	-36.93	20230112	2405	14.35	20231031	4930	-44.22	20221125	2405	14.35	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
118	20231110	120807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	-30	5	-1.09	34916000	12794	84.75	2700	2760	2700	3575	1925	2750	2729.09	0.59	0	-213	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	396	8.07	0.54	12	0.09	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
119	20231110	110756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-25	5	-0.91	31256290	11451	75.85	2700	2760	2700	3575	1925	2750	2729.57	0.59	0	-111	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	396	8.09	0.54	12	0.08	337.00	5072.00	4930	20221125	-44.73	2405	20231031	13.31	4360	-37.50	20230112	2405	13.31	20231031	4930	-44.73	20221125	2405	13.31	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
120	20231110	100804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-25	5	-0.91	26465380	9701	64.26	2700	2760	2700	3575	1925	2750	2728.11	0.59	0	-156	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	396	8.09	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.73	2405	20231031	13.31	4360	-37.50	20230112	2405	13.31	20231031	4930	-44.73	20221125	2405	13.31	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
121	20231110	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	-5	5	-0.18	2465910	904	5.99	2700	2760	2700	3575	1925	2750	2727.78	0.59	0	-37	2776	2762	2736	2722	2696	2770	2730	73	825	500	1980	5	1	14545052	399	8.15	0.54	12	0.01	337.00	5072.00	4930	20221125	-44.32	2405	20231031	14.14	4360	-37.04	20230112	2405	14.14	20231031	4930	-44.32	20221125	2405	14.14	20231031	2.40	N	130500	500	72 억		86391	N	N	0	N	00	N
122	20231109	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	35	2	1.29	41213960	15070	97.35	2715	2750	2710	3525	1905	2715	2734.83	0.59	0	-76	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	400	8.16	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.22	2405	20231031	14.35	4360	-36.93	20230112	2405	14.35	20231031	4930	-44.22	20221125	2405	14.35	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
123	20231109	150743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	15	2	0.55	40285375	14731	95.16	2715	2750	2710	3525	1905	2715	2734.73	0.59	0	-100	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	397	8.10	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.62	2405	20231031	13.51	4360	-37.39	20230112	2405	13.51	20231031	4930	-44.62	20221125	2405	13.51	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
124	20231109	140741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	35	2	1.29	28101030	10275	66.37	2715	2750	2710	3525	1905	2715	2734.89	0.59	0	-214	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	400	8.16	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.22	2405	20231031	14.35	4360	-36.93	20230112	2405	14.35	20231031	4930	-44.22	20221125	2405	14.35	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
125	20231109	130744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	15	2	0.55	19567820	7161	46.26	2715	2745	2710	3525	1905	2715	2732.55	0.59	0	-167	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	397	8.10	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.62	2405	20231031	13.51	4360	-37.39	20230112	2405	13.51	20231031	4930	-44.62	20221125	2405	13.51	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
126	20231109	120748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	30	2	1.10	17759775	6501	41.99	2715	2745	2710	3525	1905	2715	2731.85	0.59	0	-103	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	399	8.15	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.32	2405	20231031	14.14	4360	-37.04	20230112	2405	14.14	20231031	4930	-44.32	20221125	2405	14.14	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
127	20231109	110745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	25	2	0.92	14922730	5462	35.28	2715	2740	2715	3525	1905	2715	2732.10	0.59	0	10	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	399	8.13	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.42	2405	20231031	13.93	4360	-37.16	20230112	2405	13.93	20231031	4930	-44.42	20221125	2405	13.93	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
128	20231109	100740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	25	2	0.92	4437920	1631	10.54	2715	2740	2715	3525	1905	2715	2720.98	0.59	0	-32	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	399	8.13	0.54	12	0.01	337.00	5072.00	4930	20221125	-44.42	2405	20231031	13.93	4360	-37.16	20230112	2405	13.93	20231031	4930	-44.42	20221125	2405	13.93	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
129	20231109	090746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	25	2	0.92	1708675	628	4.06	2715	2740	2715	3525	1905	2715	2720.82	0.59	0	-18	2735	2725	2710	2700	2685	2730	2705	73	810	500	1950	5	1	14545052	399	8.13	0.54	12	0.00	337.00	5072.00	4930	20221125	-44.42	2405	20231031	13.93	4360	-37.16	20230112	2405	13.93	20231031	4930	-44.42	20221125	2405	13.93	20231031	2.42	N	130500	500	72 억		86467	N	N	0	N	00	N
130	20231108	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	20	2	0.74	41988855	15476	73.68	2695	2720	2695	3500	1890	2695	2713.16	0.59	0	699	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	395	8.06	0.54	12	0.11	337.00	5072.00	4930	20221125	-44.93	2405	20231031	12.89	4360	-37.73	20230112	2405	12.89	20231031	4930	-44.93	20221125	2405	12.89	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
131	20231108	150742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	20	2	0.74	39626240	14605	69.53	2695	2720	2695	3500	1890	2695	2713.20	0.59	0	487	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	395	8.06	0.54	12	0.10	337.00	5072.00	4930	20221125	-44.93	2405	20231031	12.89	4360	-37.73	20230112	2405	12.89	20231031	4930	-44.93	20221125	2405	12.89	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
132	20231108	140738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	25	2	0.93	25100110	9250	44.04	2695	2720	2695	3500	1890	2695	2713.53	0.59	0	1104	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	396	8.07	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
133	20231108	130736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	25	2	0.93	22085260	8139	38.75	2695	2720	2695	3500	1890	2695	2713.51	0.59	0	1084	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	396	8.07	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
134	20231108	120731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	20	2	0.74	18497425	6818	32.46	2695	2720	2695	3500	1890	2695	2713.03	0.59	0	1080	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	395	8.06	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.93	2405	20231031	12.89	4360	-37.73	20230112	2405	12.89	20231031	4930	-44.93	20221125	2405	12.89	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
135	20231108	110739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	25	2	0.93	16362450	6032	28.72	2695	2720	2695	3500	1890	2695	2712.61	0.59	0	657	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	396	8.07	0.54	12	0.04	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
136	20231108	100738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	25	2	0.93	6768225	2502	11.91	2695	2720	2695	3500	1890	2695	2705.13	0.59	0	663	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	396	8.07	0.54	12	0.02	337.00	5072.00	4930	20221125	-44.83	2405	20231031	13.10	4360	-37.61	20230112	2405	13.10	20231031	4930	-44.83	20221125	2405	13.10	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
137	20231108	090735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	20	2	0.74	968400	358	1.70	2695	2720	2695	3500	1890	2695	2705.03	0.59	0	115	2801	2747	2691	2637	2581	2720	2610	73	805	500	1940	5	1	14545052	395	8.06	0.54	12	0.00	337.00	5072.00	4930	20221125	-44.93	2405	20231031	12.89	4360	-37.73	20230112	2405	12.89	20231031	4930	-44.93	20221125	2405	12.89	20231031	2.41	N	130500	500	72 억		85768	N	N	0	N	00	N
138	20231107	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	25	2	0.94	56129760	20987	90.88	2740	2745	2635	3470	1870	2670	2674.50	0.60	0	-848	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	392	8.00	0.53	12	0.14	337.00	5072.00	4930	20221125	-45.33	2405	20231031	12.06	4360	-38.19	20230112	2405	12.06	20231031	4930	-45.33	20221125	2405	12.06	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
139	20231107	150738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	10	2	0.37	53317005	19942	86.36	2740	2745	2635	3470	1870	2670	2673.60	0.60	0	-792	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.14	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
140	20231107	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	10	2	0.37	48335915	18082	78.30	2740	2745	2635	3470	1870	2670	2673.15	0.60	0	-862	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.12	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
141	20231107	130740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	10	2	0.37	32722985	12213	52.89	2740	2745	2635	3470	1870	2670	2679.36	0.60	0	-747	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.08	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
142	20231107	120736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	5	2	0.19	26479675	9870	42.74	2740	2745	2635	3470	1870	2670	2682.84	0.60	0	-516	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	389	7.94	0.53	12	0.07	337.00	5072.00	4930	20221125	-45.74	2405	20231031	11.23	4360	-38.65	20230112	2405	11.23	20231031	4930	-45.74	20221125	2405	11.23	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
143	20231107	110736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	5	2	0.19	25907010	9656	41.82	2740	2745	2635	3470	1870	2670	2683.00	0.60	0	-486	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	389	7.94	0.53	12	0.07	337.00	5072.00	4930	20221125	-45.74	2405	20231031	11.23	4360	-38.65	20230112	2405	11.23	20231031	4930	-45.74	20221125	2405	11.23	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
144	20231107	100745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	10	2	0.37	23875525	8897	38.53	2740	2745	2635	3470	1870	2670	2683.55	0.60	0	-501	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	390	7.95	0.53	12	0.06	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
145	20231107	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	-10	5	-0.37	13173485	4879	21.13	2740	2745	2655	3470	1870	2670	2700.04	0.60	0	-298	2740	2705	2645	2610	2550	2722	2627	73	800	500	1920	5	1	14545052	387	7.89	0.52	12	0.03	337.00	5072.00	4930	20221125	-46.04	2405	20231031	10.60	4360	-38.99	20230112	2405	10.60	20231031	4930	-46.04	20221125	2405	10.60	20231031	2.43	N	130500	500	72 억		86546	N	N	0	N	00	N
146	20231106	160720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	85	2	3.29	60950790	23092	103.28	2585	2680	2585	3360	1810	2585	2639.48	0.59	0	1263	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	388	7.92	0.53	12	0.16	337.00	5072.00	4930	20221125	-45.84	2405	20231031	11.02	4360	-38.76	20230112	2405	11.02	20231031	4930	-45.84	20221125	2405	11.02	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
147	20231106	150723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	95	2	3.68	54169650	20556	91.94	2585	2680	2585	3360	1810	2585	2635.22	0.59	0	1177	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	390	7.95	0.53	12	0.14	337.00	5072.00	4930	20221125	-45.64	2405	20231031	11.43	4360	-38.53	20230112	2405	11.43	20231031	4930	-45.64	20221125	2405	11.43	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
148	20231106	140721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	75	2	2.90	45016715	17117	76.56	2585	2670	2585	3360	1810	2585	2629.94	0.59	0	1027	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	387	7.89	0.52	12	0.12	337.00	5072.00	4930	20221125	-46.04	2405	20231031	10.60	4360	-38.99	20230112	2405	10.60	20231031	4930	-46.04	20221125	2405	10.60	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
149	20231106	130728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	75	2	2.90	42799315	16281	72.82	2585	2670	2585	3360	1810	2585	2628.79	0.59	0	952	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	387	7.89	0.52	12	0.11	337.00	5072.00	4930	20221125	-46.04	2405	20231031	10.60	4360	-38.99	20230112	2405	10.60	20231031	4930	-46.04	20221125	2405	10.60	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
150	20231106	120725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	80	2	3.09	32530295	12409	55.50	2585	2670	2585	3360	1810	2585	2621.51	0.59	0	763	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	388	7.91	0.53	12	0.09	337.00	5072.00	4930	20221125	-45.94	2405	20231031	10.81	4360	-38.88	20230112	2405	10.81	20231031	4930	-45.94	20221125	2405	10.81	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
151	20231106	110724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	80	2	3.09	30063230	11481	51.35	2585	2665	2585	3360	1810	2585	2618.52	0.59	0	745	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	388	7.91	0.53	12	0.08	337.00	5072.00	4930	20221125	-45.94	2405	20231031	10.81	4360	-38.88	20230112	2405	10.81	20231031	4930	-45.94	20221125	2405	10.81	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
152	20231106	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	45	2	1.74	20959240	8029	35.91	2585	2640	2585	3360	1810	2585	2610.44	0.59	0	392	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	383	7.80	0.52	12	0.06	337.00	5072.00	4930	20221125	-46.65	2405	20231031	9.36	4360	-39.68	20230112	2405	9.36	20231031	4930	-46.65	20221125	2405	9.36	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
153	20231106	090724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	25	2	0.97	5487135	2121	9.49	2585	2610	2585	3360	1810	2585	2587.05	0.59	0	30	2628	2606	2563	2541	2498	2617	2552	73	775	500	1860	5	1	14545052	380	7.74	0.51	12	0.01	337.00	5072.00	4930	20221125	-47.06	2405	20231031	8.52	4360	-40.14	20230112	2405	8.52	20231031	4930	-47.06	20221125	2405	8.52	20231031	2.44	N	130500	500	72 억		85248	N	N	0	N	00	N
154	20231103	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	40	2	1.57	57039590	22318	127.94	2580	2585	2520	3305	1785	2545	2555.70	0.58	0	309	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	376	7.67	0.51	12	0.15	337.00	5072.00	4930	20221125	-47.57	2405	20231031	7.48	4360	-40.71	20230112	2405	7.48	20231031	4930	-47.57	20221125	2405	7.48	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
155	20231103	150713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	30	2	1.18	55931870	21889	125.48	2580	2580	2520	3305	1785	2545	2555.25	0.58	0	89	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	375	7.64	0.51	12	0.15	337.00	5072.00	4930	20221125	-47.77	2405	20231031	7.07	4360	-40.94	20230112	2405	7.07	20231031	4930	-47.77	20221125	2405	7.07	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
156	20231103	140712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	0	3	0.00	31747815	12495	71.63	2580	2580	2520	3305	1785	2545	2540.84	0.58	0	-349	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	370	7.55	0.50	12	0.09	337.00	5072.00	4930	20221125	-48.38	2405	20231031	5.82	4360	-41.63	20230112	2405	5.82	20231031	4930	-48.38	20221125	2405	5.82	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
157	20231103	130713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	-25	5	-0.98	29162995	11479	65.80	2580	2580	2520	3305	1785	2545	2540.55	0.58	0	-448	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	367	7.48	0.50	12	0.08	337.00	5072.00	4930	20221125	-48.88	2405	20231031	4.78	4360	-42.20	20230112	2405	4.78	20231031	4930	-48.88	20221125	2405	4.78	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
158	20231103	120712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	0	3	0.00	24361780	9583	54.94	2580	2580	2520	3305	1785	2545	2542.19	0.58	0	-445	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	370	7.55	0.50	12	0.07	337.00	5072.00	4930	20221125	-48.38	2405	20231031	5.82	4360	-41.63	20230112	2405	5.82	20231031	4930	-48.38	20221125	2405	5.82	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
159	20231103	110719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	0	3	0.00	20823095	8184	46.92	2580	2580	2520	3305	1785	2545	2544.37	0.58	0	-662	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	370	7.55	0.50	12	0.06	337.00	5072.00	4930	20221125	-48.38	2405	20231031	5.82	4360	-41.63	20230112	2405	5.82	20231031	4930	-48.38	20221125	2405	5.82	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
160	20231103	100703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-20	5	-0.79	18663635	7330	42.02	2580	2580	2520	3305	1785	2545	2546.20	0.58	0	-678	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	367	7.49	0.50	12	0.05	337.00	5072.00	4930	20221125	-48.78	2405	20231031	4.99	4360	-42.09	20230112	2405	4.99	20231031	4930	-48.78	20221125	2405	4.99	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
161	20231103	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2550	5	2	0.20	1979160	769	4.41	2580	2580	2550	3305	1785	2545	2573.68	0.58	0	18	2615	2580	2515	2480	2415	2597	2497	73	760	500	1830	5	1	14545052	371	7.57	0.50	12	0.01	337.00	5072.00	4930	20221125	-48.28	2405	20231031	6.03	4360	-41.51	20230112	2405	6.03	20231031	4930	-48.28	20221125	2405	6.03	20231031	2.45	N	130500	500	72 억		84904	N	N	0	N	00	N
162	20231102	160707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	120	2	4.95	43683650	17444	74.12	2465	2550	2450	3150	1700	2425	2504.07	0.56	0	2820	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	370	7.55	0.50	12	0.12	337.00	5072.00	4930	20221125	-48.38	2405	20231031	5.82	4360	-41.63	20230112	2405	5.82	20231031	4930	-48.38	20221125	2405	5.82	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
163	20231102	150715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	115	2	4.74	41140210	16444	69.87	2465	2550	2450	3150	1700	2425	2501.84	0.56	0	2602	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	369	7.54	0.50	12	0.11	337.00	5072.00	4930	20221125	-48.48	2405	20231031	5.61	4360	-41.74	20230112	2405	5.61	20231031	4930	-48.48	20221125	2405	5.61	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
164	20231102	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	105	2	4.33	31431840	12615	53.60	2465	2530	2450	3150	1700	2425	2491.62	0.56	0	1912	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	368	7.51	0.50	12	0.09	337.00	5072.00	4930	20221125	-48.68	2405	20231031	5.20	4360	-41.97	20230112	2405	5.20	20231031	4930	-48.68	20221125	2405	5.20	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
165	20231102	130708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2495	70	2	2.89	18529660	7494	31.84	2465	2500	2450	3150	1700	2425	2472.60	0.56	0	1812	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	363	7.40	0.49	12	0.05	337.00	5072.00	4930	20221125	-49.39	2405	20231031	3.74	4360	-42.78	20230112	2405	3.74	20231031	4930	-49.39	20221125	2405	3.74	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
166	20231102	120705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	55	2	2.27	16559365	6703	28.48	2465	2480	2450	3150	1700	2425	2470.44	0.56	0	1415	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	361	7.36	0.49	12	0.05	337.00	5072.00	4930	20221125	-49.70	2405	20231031	3.12	4360	-43.12	20230112	2405	3.12	20231031	4930	-49.70	20221125	2405	3.12	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
167	20231102	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	55	2	2.27	10141880	4113	17.48	2465	2480	2450	3150	1700	2425	2465.81	0.56	0	952	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	361	7.36	0.49	12	0.03	337.00	5072.00	4930	20221125	-49.70	2405	20231031	3.12	4360	-43.12	20230112	2405	3.12	20231031	4930	-49.70	20221125	2405	3.12	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
168	20231102	100706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	55	2	2.27	8799845	3571	15.17	2465	2480	2450	3150	1700	2425	2464.25	0.56	0	515	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	361	7.36	0.49	12	0.02	337.00	5072.00	4930	20221125	-49.70	2405	20231031	3.12	4360	-43.12	20230112	2405	3.12	20231031	4930	-49.70	20221125	2405	3.12	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
169	20231102	090710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2455	30	2	1.24	1085835	441	1.87	2465	2465	2455	3150	1700	2425	2462.21	0.56	0	128	2491	2457	2441	2407	2391	2450	2400	73	725	500	1740	5	1	14545052	357	7.28	0.48	12	0.00	337.00	5072.00	4930	20221125	-50.20	2405	20231031	2.08	4360	-43.69	20230112	2405	2.08	20231031	4930	-50.20	20221125	2405	2.08	20231031	2.45	N	130500	500	72 억		82084	N	N	0	N	00	N
170	20231101	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2425	-5	5	-0.21	57312360	23448	111.91	2430	2475	2425	3155	1705	2430	2444.38	0.54	0	3234	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	353	7.20	0.48	12	0.16	337.00	5072.00	4930	20221125	-50.81	2405	20231031	0.83	4360	-44.38	20230112	2405	0.83	20231031	4930	-50.81	20221125	2405	0.83	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
171	20231101	150704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	20	2	0.82	51040335	20870	99.60	2430	2475	2425	3155	1705	2430	2445.63	0.54	0	2969	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	356	7.27	0.48	12	0.14	337.00	5072.00	4930	20221125	-50.30	2405	20231031	1.87	4360	-43.81	20230112	2405	1.87	20231031	4930	-50.30	20221125	2405	1.87	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
172	20231101	140657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	30	2	1.23	40507945	16577	79.12	2430	2475	2425	3155	1705	2430	2443.62	0.54	0	2199	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	358	7.30	0.49	12	0.11	337.00	5072.00	4930	20221125	-50.10	2405	20231031	2.29	4360	-43.58	20230112	2405	2.29	20231031	4930	-50.10	20221125	2405	2.29	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
173	20231101	130703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2435	5	2	0.21	37074685	15173	72.41	2430	2475	2425	3155	1705	2430	2443.46	0.54	0	2246	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	354	7.23	0.48	12	0.10	337.00	5072.00	4930	20221125	-50.61	2405	20231031	1.25	4360	-44.15	20230112	2405	1.25	20231031	4930	-50.61	20221125	2405	1.25	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
174	20231101	120719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2435	5	2	0.21	34440120	14092	67.26	2430	2475	2430	3155	1705	2430	2443.95	0.54	0	1941	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	354	7.23	0.48	12	0.10	337.00	5072.00	4930	20221125	-50.61	2405	20231031	1.25	4360	-44.15	20230112	2405	1.25	20231031	4930	-50.61	20221125	2405	1.25	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
175	20231101	110723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	15	2	0.62	25140095	10283	49.08	2430	2475	2430	3155	1705	2430	2444.82	0.54	0	1421	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	356	7.26	0.48	12	0.07	337.00	5072.00	4930	20221125	-50.41	2405	20231031	1.66	4360	-43.92	20230112	2405	1.66	20231031	4930	-50.41	20221125	2405	1.66	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
176	20231101	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	20	2	0.82	16380805	6711	32.03	2430	2460	2430	3155	1705	2430	2440.89	0.54	0	1265	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	356	7.27	0.48	12	0.05	337.00	5072.00	4930	20221125	-50.30	2405	20231031	1.87	4360	-43.81	20230112	2405	1.87	20231031	4930	-50.30	20221125	2405	1.87	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N
177	20231101	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	15	2	0.62	6062545	2491	11.89	2430	2450	2430	3155	1705	2430	2433.78	0.54	0	675	2620	2525	2465	2370	2310	2495	2340	73	725	500	1740	5	1	14545052	356	7.26	0.48	12	0.02	337.00	5072.00	4930	20221125	-50.41	2405	20231031	1.66	4360	-43.92	20230112	2405	1.66	20231031	4930	-50.41	20221125	2405	1.66	20231031	2.45	N	130500	500	72 억		78850	N	N	0	N	00	N