KissMeData/267790/price/prices-20231001.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	20231031	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	0	3	0.00	93896260	13059	176.21	7170	7320	7120	9320	5020	7170	7190.16	0.30	0	1463	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	566	-9.57	1.86	12	0.17	-749.00	3865.00	9280	20230620	-22.74	5100	20221027	40.59	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5150	39.22	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
3	20231031	151107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	-30	5	-0.42	91012030	12656	170.77	7170	7320	7120	9320	5020	7170	7191.22	0.30	0	1492	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	563	-9.53	1.85	12	0.16	-749.00	3865.00	9280	20230620	-23.06	5100	20221027	40.00	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	5150	38.64	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
4	20231031	141118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	0	3	0.00	80302590	11160	150.59	7170	7320	7150	9320	5020	7170	7195.57	0.30	0	1777	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	566	-9.57	1.86	12	0.14	-749.00	3865.00	9280	20230620	-22.74	5100	20221027	40.59	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5150	39.22	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
5	20231031	131107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	10	2	0.14	69965460	9720	131.16	7170	7320	7150	9320	5020	7170	7198.09	0.30	0	1774	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	566	-9.59	1.86	12	0.12	-749.00	3865.00	9280	20230620	-22.63	5100	20221027	40.78	9280	-22.63	20230620	6200	15.81	20230911	9280	-22.63	20230620	5150	39.42	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
6	20231031	121108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	30	2	0.42	58147960	8080	109.03	7170	7320	7150	9320	5020	7170	7196.53	0.30	0	1461	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	568	-9.61	1.86	12	0.10	-749.00	3865.00	9280	20230620	-22.41	5100	20221027	41.18	9280	-22.41	20230620	6200	16.13	20230911	9280	-22.41	20230620	5150	39.81	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
7	20231031	111136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	70	2	0.98	49756130	6915	93.31	7170	7320	7150	9320	5020	7170	7195.39	0.30	0	962	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	571	-9.67	1.87	12	0.09	-749.00	3865.00	9280	20230620	-21.98	5100	20221027	41.96	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	5150	40.58	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
8	20231031	101116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	50	2	0.70	10657920	1479	19.96	7170	7270	7170	9320	5020	7170	7206.17	0.30	0	139	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	570	-9.64	1.87	12	0.02	-749.00	3865.00	9280	20230620	-22.20	5100	20221027	41.57	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	5150	40.19	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
9	20231031	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	70	2	0.98	781600	109	1.47	7170	7240	7170	9320	5020	7170	7170.64	0.30	0	-14	7330	7250	7140	7060	6950	7195	7005	39	2150	500	5010	10	1	7888500	571	-9.67	1.87	12	0.00	-749.00	3865.00	9280	20230620	-21.98	5100	20221027	41.96	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	5150	40.58	20221031	0.01	N	267790	500	39 억		23636	N	N	0	N	00	N
10	20231030	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-30	5	-0.42	53229620	7411	82.42	7210	7220	7030	9360	5040	7200	7182.11	0.30	0	-68	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	566	-9.57	1.86	12	0.09	-749.00	3865.00	9280	20230620	-22.74	5090	20221026	40.86	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5150	39.22	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
11	20231030	151030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	10	2	0.14	51276380	7139	79.39	7210	7220	7030	9360	5040	7200	7182.15	0.30	0	-120	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	569	-9.63	1.87	12	0.09	-749.00	3865.00	9280	20230620	-22.31	5090	20221026	41.65	9280	-22.31	20230620	6200	16.29	20230911	9280	-22.31	20230620	5150	40.00	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
12	20231030	141028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-10	5	-0.14	43541870	6065	67.45	7210	7220	7030	9360	5040	7200	7178.61	0.30	0	-323	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	567	-9.60	1.86	12	0.08	-749.00	3865.00	9280	20230620	-22.52	5090	20221026	41.26	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5150	39.61	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
13	20231030	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-10	5	-0.14	37678510	5250	58.39	7210	7220	7030	9360	5040	7200	7176.09	0.30	0	-322	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	567	-9.60	1.86	12	0.07	-749.00	3865.00	9280	20230620	-22.52	5090	20221026	41.26	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5150	39.61	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
14	20231030	121023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-10	5	-0.14	27078510	3775	41.98	7210	7220	7030	9360	5040	7200	7171.86	0.30	0	-109	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	567	-9.60	1.86	12	0.05	-749.00	3865.00	9280	20230620	-22.52	5090	20221026	41.26	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5150	39.61	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
15	20231030	111024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-30	5	-0.42	25150410	3506	38.99	7210	7220	7030	9360	5040	7200	7172.20	0.30	0	87	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	566	-9.57	1.86	12	0.04	-749.00	3865.00	9280	20230620	-22.74	5090	20221026	40.86	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5150	39.22	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
16	20231030	101020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-10	5	-0.14	20868120	2907	32.33	7210	7220	7030	9360	5040	7200	7177.26	0.30	0	85	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	567	-9.60	1.86	12	0.04	-749.00	3865.00	9280	20230620	-22.52	5090	20221026	41.26	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5150	39.61	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
17	20231030	091020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	20	2	0.28	2702430	375	4.17	7210	7220	7210	9360	5040	7200	7211.74	0.30	0	13	7386	7292	7216	7122	7046	7340	7170	39	2160	500	5040	10	1	7888500	570	-9.64	1.87	12	0.00	-749.00	3865.00	9280	20230620	-22.20	5090	20221026	41.85	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	5150	40.19	20221031	0.01	N	267790	500	39 억		23704	N	N	0	N	00	N
18	20231027	160938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	10	2	0.14	64814580	8992	170.11	7190	7310	7140	9340	5040	7190	7208.03	0.29	0	-1148	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	568	-9.61	1.86	12	0.11	-749.00	3865.00	9280	20230620	-22.41	5090	20221025	41.45	9280	-22.41	20230620	6200	16.13	20230911	9280	-22.41	20230620	5100	41.18	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
19	20231027	151022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	20	2	0.28	53803400	7464	141.20	7190	7310	7140	9340	5040	7190	7208.39	0.29	0	-1156	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	569	-9.63	1.87	12	0.09	-749.00	3865.00	9280	20230620	-22.31	5090	20221025	41.65	9280	-22.31	20230620	6200	16.29	20230911	9280	-22.31	20230620	5100	41.37	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
20	20231027	141020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	40	2	0.56	43416270	6028	114.04	7190	7310	7140	9340	5040	7190	7202.43	0.29	0	-1057	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	570	-9.65	1.87	12	0.08	-749.00	3865.00	9280	20230620	-22.09	5090	20221025	42.04	9280	-22.09	20230620	6200	16.61	20230911	9280	-22.09	20230620	5100	41.76	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
21	20231027	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	40	2	0.56	39917370	5542	104.84	7190	7310	7140	9340	5040	7190	7202.70	0.29	0	-985	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	570	-9.65	1.87	12	0.07	-749.00	3865.00	9280	20230620	-22.09	5090	20221025	42.04	9280	-22.09	20230620	6200	16.61	20230911	9280	-22.09	20230620	5100	41.76	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
22	20231027	121023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	20	2	0.28	34976720	4857	91.88	7190	7310	7140	9340	5040	7190	7201.30	0.29	0	-979	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	569	-9.63	1.87	12	0.06	-749.00	3865.00	9280	20230620	-22.31	5090	20221025	41.65	9280	-22.31	20230620	6200	16.29	20230911	9280	-22.31	20230620	5100	41.37	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
23	20231027	111029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	30	2	0.42	25256650	3507	66.35	7190	7310	7140	9340	5040	7190	7201.78	0.29	0	-1306	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	570	-9.64	1.87	12	0.04	-749.00	3865.00	9280	20230620	-22.20	5090	20221025	41.85	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	5100	41.57	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
24	20231027	101019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-20	5	-0.28	7192250	1003	18.97	7190	7190	7140	9340	5040	7190	7170.74	0.29	0	-388	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	566	-9.57	1.86	12	0.01	-749.00	3865.00	9280	20230620	-22.74	5090	20221025	40.86	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5100	40.59	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
25	20231027	091020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	0	3	0.00	1617750	225	4.26	7190	7190	7190	9340	5040	7190	7190.00	0.29	0	-88	7410	7300	7190	7080	6970	7245	7025	39	2150	500	5030	10	1	7888500	567	-9.60	1.86	12	0.00	-749.00	3865.00	9280	20230620	-22.52	5090	20221025	41.26	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5100	40.98	20221027	0.00	N	267790	500	39 억		23079	N	N	0	N	00	N
26	20231026	161005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-30	5	-0.42	37896760	5286	76.02	7220	7300	7080	9380	5060	7220	7169.02	0.31	0	-968	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	567	-9.60	1.86	12	0.07	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5090	41.26	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
27	20231026	151005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-20	5	-0.28	37199230	5189	74.63	7220	7300	7080	9380	5060	7220	7168.61	0.31	0	-968	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	568	-9.61	1.86	12	0.07	-749.00	3865.00	9280	20230620	-22.41	4940	20221024	45.75	9280	-22.41	20230620	6200	16.13	20230911	9280	-22.41	20230620	5090	41.45	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
28	20231026	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-60	5	-0.83	27288880	3805	54.72	7220	7300	7080	9380	5060	7220	7171.52	0.31	0	-805	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	565	-9.56	1.85	12	0.05	-749.00	3865.00	9280	20230620	-22.84	4940	20221024	44.94	9280	-22.84	20230620	6200	15.48	20230911	9280	-22.84	20230620	5090	40.67	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
29	20231026	131005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-60	5	-0.83	26702110	3723	53.55	7220	7300	7080	9380	5060	7220	7171.87	0.31	0	-806	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	565	-9.56	1.85	12	0.05	-749.00	3865.00	9280	20230620	-22.84	4940	20221024	44.94	9280	-22.84	20230620	6200	15.48	20230911	9280	-22.84	20230620	5090	40.67	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
30	20231026	120958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-50	5	-0.69	21225090	2957	42.53	7220	7300	7080	9380	5060	7220	7177.54	0.31	0	-313	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	566	-9.57	1.86	12	0.04	-749.00	3865.00	9280	20230620	-22.74	4940	20221024	45.14	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5090	40.86	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
31	20231026	111013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	10	2	0.14	14661140	2037	29.30	7220	7300	7080	9380	5060	7220	7197.13	0.31	0	-99	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	570	-9.65	1.87	12	0.03	-749.00	3865.00	9280	20230620	-22.09	4940	20221024	46.36	9280	-22.09	20230620	6200	16.61	20230911	9280	-22.09	20230620	5090	42.04	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
32	20231026	101009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-20	5	-0.28	11250110	1566	22.52	7220	7220	7080	9380	5060	7220	7183.37	0.31	0	-159	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	568	-9.61	1.86	12	0.02	-749.00	3865.00	9280	20230620	-22.41	4940	20221024	45.75	9280	-22.41	20230620	6200	16.13	20230911	9280	-22.41	20230620	5090	41.45	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
33	20231026	091006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-50	5	-0.69	8487340	1180	16.97	7220	7220	7080	9380	5060	7220	7192.05	0.31	0	-195	7393	7306	7223	7136	7053	7350	7180	39	2160	500	5050	10	1	7888500	566	-9.57	1.86	12	0.01	-749.00	3865.00	9280	20230620	-22.74	4940	20221024	45.14	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5090	40.86	20221026	0.00	N	267790	500	39 억		24070	N	N	0	N	00	N
34	20231025	161008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	50	2	0.70	50486070	6953	124.56	7170	7310	7140	9320	5020	7170	7261.60	0.30	0	128	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	570	-9.64	1.87	12	0.09	-749.00	3865.00	9280	20230620	-22.20	4940	20221024	46.15	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	5090	41.85	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
35	20231025	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	20	2	0.28	45982560	6329	113.38	7170	7310	7140	9320	5020	7170	7266.01	0.30	0	89	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	567	-9.60	1.86	12	0.08	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	5090	41.26	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
36	20231025	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	90	2	1.26	37566610	5162	92.48	7170	7310	7170	9320	5020	7170	7278.41	0.30	0	-206	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	573	-9.69	1.88	12	0.07	-749.00	3865.00	9280	20230620	-21.77	4940	20221024	46.96	9280	-21.77	20230620	6200	17.10	20230911	9280	-21.77	20230620	5090	42.63	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
37	20231025	131003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	130	2	1.81	29511140	4054	72.63	7170	7310	7170	9320	5020	7170	7280.66	0.30	0	-267	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	576	-9.75	1.89	12	0.05	-749.00	3865.00	9280	20230620	-21.34	4940	20221024	47.77	9280	-21.34	20230620	6200	17.74	20230911	9280	-21.34	20230620	5090	43.42	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
38	20231025	121006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7290	120	2	1.67	19937000	2741	49.10	7170	7310	7170	9320	5020	7170	7275.24	0.30	0	-80	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	575	-9.73	1.89	12	0.03	-749.00	3865.00	9280	20230620	-21.44	4940	20221024	47.57	9280	-21.44	20230620	6200	17.58	20230911	9280	-21.44	20230620	5090	43.22	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
39	20231025	111006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	60	2	0.84	14668200	2018	36.15	7170	7310	7170	9320	5020	7170	7270.78	0.30	0	-115	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	570	-9.65	1.87	12	0.03	-749.00	3865.00	9280	20230620	-22.09	4940	20221024	46.36	9280	-22.09	20230620	6200	16.61	20230911	9280	-22.09	20230620	5090	42.04	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
40	20231025	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	110	2	1.53	13292910	1828	32.75	7170	7310	7170	9320	5020	7170	7274.23	0.30	0	-79	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	574	-9.72	1.88	12	0.02	-749.00	3865.00	9280	20230620	-21.55	4940	20221024	47.37	9280	-21.55	20230620	6200	17.42	20230911	9280	-21.55	20230620	5090	43.03	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
41	20231025	091002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	70	2	0.98	1572850	218	3.91	7170	7240	7170	9320	5020	7170	7225.62	0.30	0	27	7370	7270	7100	7000	6830	7320	7050	39	2150	500	5010	10	1	7888500	571	-9.67	1.87	12	0.00	-749.00	3865.00	9280	20230620	-21.98	4940	20221024	46.56	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	5090	42.24	20221025	0.00	N	267790	500	39 억		23968	N	N	0	N	00	N
42	20231024	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	130	2	1.85	39401940	5582	64.18	7040	7200	6930	9150	4930	7040	7058.75	0.31	0	-770	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	566	-9.57	1.86	12	0.07	-749.00	3865.00	9280	20230620	-22.74	4940	20221024	45.14	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	4940	45.14	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
43	20231024	150957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	60	2	0.85	35954070	5099	58.63	7040	7200	6930	9150	4930	7040	7051.20	0.31	0	-727	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	560	-9.48	1.84	12	0.06	-749.00	3865.00	9280	20230620	-23.49	4940	20221024	43.72	9280	-23.49	20230620	6200	14.52	20230911	9280	-23.49	20230620	4940	43.72	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
44	20231024	140940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	50	2	0.71	23500640	3345	38.46	7040	7200	6930	9150	4930	7040	7025.60	0.31	0	-811	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	559	-9.47	1.83	12	0.04	-749.00	3865.00	9280	20230620	-23.60	4940	20221024	43.52	9280	-23.60	20230620	6200	14.35	20230911	9280	-23.60	20230620	4940	43.52	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
45	20231024	130945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	10	2	0.14	19770260	2817	32.39	7040	7200	6930	9150	4930	7040	7018.20	0.31	0	-918	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	556	-9.41	1.82	12	0.04	-749.00	3865.00	9280	20230620	-24.03	4940	20221024	42.71	9280	-24.03	20230620	6200	13.71	20230911	9280	-24.03	20230620	4940	42.71	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
46	20231024	120955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	20	2	0.28	19378520	2761	31.75	7040	7200	6930	9150	4930	7040	7018.66	0.31	0	-918	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	557	-9.43	1.83	12	0.04	-749.00	3865.00	9280	20230620	-23.92	4940	20221024	42.91	9280	-23.92	20230620	6200	13.87	20230911	9280	-23.92	20230620	4940	42.91	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
47	20231024	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-50	5	-0.71	17681840	2519	28.96	7040	7200	6930	9150	4930	7040	7019.39	0.31	0	-928	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	551	-9.33	1.81	12	0.03	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6200	12.74	20230911	9280	-24.68	20230620	4940	41.50	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
48	20231024	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-20	5	-0.28	9192270	1307	15.03	7040	7200	6930	9150	4930	7040	7033.11	0.31	0	-194	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	554	-9.37	1.82	12	0.02	-749.00	3865.00	9280	20230620	-24.35	4940	20221024	42.11	9280	-24.35	20230620	6200	13.23	20230911	9280	-24.35	20230620	4940	42.11	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
49	20231024	090950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	40	2	0.57	6957060	989	11.37	7040	7200	6930	9150	4930	7040	7034.44	0.31	0	-163	7313	7176	6993	6856	6673	7085	6765	39	2110	500	4920	10	1	7888500	559	-9.45	1.83	12	0.01	-749.00	3865.00	9280	20230620	-23.71	4940	20221024	43.32	9280	-23.71	20230620	6200	14.19	20230911	9280	-23.71	20230620	4940	43.32	20221024	0.00	N	267790	500	39 억		24738	N	N	0	N	00	N
50	20231023	160935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	-90	5	-1.26	60723530	8697	35.84	7130	7130	6810	9260	5000	7130	6982.12	0.34	0	-2143	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	555	-9.40	1.82	12	0.11	-749.00	3865.00	9280	20230620	-24.14	4940	20221024	42.51	9280	-24.14	20230620	6200	13.55	20230911	9280	-24.14	20230620	4940	42.51	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
51	20231023	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-160	5	-2.24	43527050	6215	25.61	7130	7130	6930	9260	5000	7130	7003.55	0.34	0	-1835	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	550	-9.31	1.80	12	0.08	-749.00	3865.00	9280	20230620	-24.89	4940	20221024	41.09	9280	-24.89	20230620	6200	12.42	20230911	9280	-24.89	20230620	4940	41.09	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
52	20231023	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	-70	5	-0.98	33043310	4712	19.42	7130	7130	6930	9260	5000	7130	7012.59	0.34	0	-1696	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	557	-9.43	1.83	12	0.06	-749.00	3865.00	9280	20230620	-23.92	4940	20221024	42.91	9280	-23.92	20230620	6200	13.87	20230911	9280	-23.92	20230620	4940	42.91	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
53	20231023	130945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	-90	5	-1.26	24541760	3504	14.44	7130	7130	6930	9260	5000	7130	7003.93	0.34	0	-1053	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	555	-9.40	1.82	12	0.04	-749.00	3865.00	9280	20230620	-24.14	4940	20221024	42.51	9280	-24.14	20230620	6200	13.55	20230911	9280	-24.14	20230620	4940	42.51	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
54	20231023	120935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-150	5	-2.10	18326590	2614	10.77	7130	7130	6930	9260	5000	7130	7010.94	0.34	0	-537	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	551	-9.32	1.81	12	0.03	-749.00	3865.00	9280	20230620	-24.78	4940	20221024	41.30	9280	-24.78	20230620	6200	12.58	20230911	9280	-24.78	20230620	4940	41.30	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
55	20231023	110932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-180	5	-2.52	17294110	2466	10.16	7130	7130	6930	9260	5000	7130	7013.02	0.34	0	-527	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	548	-9.28	1.80	12	0.03	-749.00	3865.00	9280	20230620	-25.11	4940	20221024	40.69	9280	-25.11	20230620	6200	12.10	20230911	9280	-25.11	20230620	4940	40.69	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
56	20231023	100926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-110	5	-1.54	6065980	858	3.54	7130	7130	7020	9260	5000	7130	7069.91	0.34	0	-663	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	554	-9.37	1.82	12	0.01	-749.00	3865.00	9280	20230620	-24.35	4940	20221024	42.11	9280	-24.35	20230620	6200	13.23	20230911	9280	-24.35	20230620	4940	42.11	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
57	20231023	090946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	-100	5	-1.40	1336340	188	0.77	7130	7130	7030	9260	5000	7130	7108.19	0.34	0	-9	7430	7280	7040	6890	6650	7355	6965	39	2130	500	4990	10	1	7888500	555	-9.39	1.82	12	0.00	-749.00	3865.00	9280	20230620	-24.25	4940	20221024	42.31	9280	-24.25	20230620	6200	13.39	20230911	9280	-24.25	20230620	4940	42.31	20221024	0.00	N	267790	500	39 억		26872	N	N	0	N	00	N
58	20231020	160931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7130	-90	5	-1.25	169612080	24251	170.37	7100	7190	6800	9380	5060	7220	6994.02	0.34	0	699	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	562	-9.52	1.84	12	0.31	-749.00	3865.00	9280	20230620	-23.17	4940	20221024	44.33	9280	-23.17	20230620	6200	15.00	20230911	9280	-23.17	20230620	4940	44.33	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
59	20231020	150930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7110	-110	5	-1.52	166611040	23829	167.41	7100	7190	6800	9380	5060	7220	6991.94	0.34	0	763	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	561	-9.49	1.84	12	0.30	-749.00	3865.00	9280	20230620	-23.38	4940	20221024	43.93	9280	-23.38	20230620	6200	14.68	20230911	9280	-23.38	20230620	4940	43.93	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
60	20231020	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7130	-90	5	-1.25	156625070	22425	157.55	7100	7190	6800	9380	5060	7220	6984.40	0.34	0	985	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	562	-9.52	1.84	12	0.28	-749.00	3865.00	9280	20230620	-23.17	4940	20221024	44.33	9280	-23.17	20230620	6200	15.00	20230911	9280	-23.17	20230620	4940	44.33	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
61	20231020	130913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	-180	5	-2.49	132945070	19093	134.14	7100	7190	6800	9380	5060	7220	6963.03	0.34	0	586	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	555	-9.40	1.82	12	0.24	-749.00	3865.00	9280	20230620	-24.14	4940	20221024	42.51	9280	-24.14	20230620	6200	13.55	20230911	9280	-24.14	20230620	4940	42.51	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
62	20231020	120923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	-170	5	-2.35	131037230	18822	132.23	7100	7190	6800	9380	5060	7220	6961.92	0.34	0	412	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	556	-9.41	1.82	12	0.24	-749.00	3865.00	9280	20230620	-24.03	4940	20221024	42.71	9280	-24.03	20230620	6200	13.71	20230911	9280	-24.03	20230620	4940	42.71	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
63	20231020	110934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-230	5	-3.19	129913750	18662	131.11	7100	7190	6800	9380	5060	7220	6961.41	0.34	0	448	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	551	-9.33	1.81	12	0.24	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6200	12.74	20230911	9280	-24.68	20230620	4940	41.50	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
64	20231020	100925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-240	5	-3.32	105668040	15190	106.72	7100	7190	6800	9380	5060	7220	6956.42	0.34	0	-324	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	551	-9.32	1.81	12	0.19	-749.00	3865.00	9280	20230620	-24.78	4940	20221024	41.30	9280	-24.78	20230620	6200	12.58	20230911	9280	-24.78	20230620	4940	41.30	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
65	20231020	090924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	-160	5	-2.22	16029430	2258	15.86	7100	7190	7060	9380	5060	7220	7098.95	0.34	0	-439	7386	7302	7186	7102	6986	7320	7120	39	2160	500	5050	10	1	7888500	557	-9.43	1.83	12	0.03	-749.00	3865.00	9280	20230620	-23.92	4940	20221024	42.91	9280	-23.92	20230620	6200	13.87	20230911	9280	-23.92	20230620	4940	42.91	20221024	0.00	N	267790	500	39 억		26462	N	N	0	N	00	N
66	20231019	160923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-30	5	-0.41	102634860	14233	81.15	7220	7270	7070	9420	5080	7250	7211.05	0.33	0	755	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	570	-9.64	1.87	12	0.18	-749.00	3865.00	9280	20230620	-22.20	4940	20221024	46.15	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	4940	46.15	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
67	20231019	150913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-50	5	-0.69	91671340	12708	72.45	7220	7270	7070	9420	5080	7250	7213.67	0.33	0	1149	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	568	-9.61	1.86	12	0.16	-749.00	3865.00	9280	20230620	-22.41	4940	20221024	45.75	9280	-22.41	20230620	6200	16.13	20230911	9280	-22.41	20230620	4940	45.75	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
68	20231019	140927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	10	2	0.14	84383320	11698	66.69	7220	7270	7070	9420	5080	7250	7213.48	0.33	0	1298	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	573	-9.69	1.88	12	0.15	-749.00	3865.00	9280	20230620	-21.77	4940	20221024	46.96	9280	-21.77	20230620	6200	17.10	20230911	9280	-21.77	20230620	4940	46.96	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
69	20231019	130917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	10	2	0.14	76543500	10609	60.48	7220	7270	7070	9420	5080	7250	7214.96	0.33	0	1315	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	573	-9.69	1.88	12	0.13	-749.00	3865.00	9280	20230620	-21.77	4940	20221024	46.96	9280	-21.77	20230620	6200	17.10	20230911	9280	-21.77	20230620	4940	46.96	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
70	20231019	120924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-10	5	-0.14	36878520	5108	29.12	7220	7270	7070	9420	5080	7250	7219.76	0.33	0	141	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	571	-9.67	1.87	12	0.06	-749.00	3865.00	9280	20230620	-21.98	4940	20221024	46.56	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	4940	46.56	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
71	20231019	110918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-40	5	-0.55	21298400	2960	16.88	7220	7250	7070	9420	5080	7250	7195.41	0.33	0	-441	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	569	-9.63	1.87	12	0.04	-749.00	3865.00	9280	20230620	-22.31	4940	20221024	45.95	9280	-22.31	20230620	6200	16.29	20230911	9280	-22.31	20230620	4940	45.95	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
72	20231019	100913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-10	5	-0.14	5821780	813	4.64	7220	7250	7070	9420	5080	7250	7160.86	0.33	0	-292	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	571	-9.67	1.87	12	0.01	-749.00	3865.00	9280	20230620	-21.98	4940	20221024	46.56	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	4940	46.56	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
73	20231019	090922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	-180	5	-2.48	4691690	656	3.74	7220	7220	7070	9420	5080	7250	7151.97	0.33	0	-224	7450	7350	7270	7170	7090	7400	7220	39	2170	500	5070	10	1	7888500	558	-9.44	1.83	12	0.01	-749.00	3865.00	9280	20230620	-23.81	4940	20221024	43.12	9280	-23.81	20230620	6200	14.03	20230911	9280	-23.81	20230620	4940	43.12	20221024	0.00	N	267790	500	39 억		25681	N	N	0	N	00	N
74	20231018	160926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	60	2	0.83	127816310	17535	187.08	7190	7370	7190	9340	5040	7190	7289.21	0.34	0	-1161	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	572	-9.68	1.88	12	0.22	-749.00	3865.00	9280	20230620	-21.88	4940	20221024	46.76	9280	-21.88	20230620	6200	16.94	20230911	9280	-21.88	20230620	4940	46.76	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
75	20231018	150916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	80	2	1.11	113202460	15520	165.58	7190	7370	7190	9340	5040	7190	7293.97	0.34	0	-1197	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	573	-9.71	1.88	12	0.20	-749.00	3865.00	9280	20230620	-21.66	4940	20221024	47.17	9280	-21.66	20230620	6200	17.26	20230911	9280	-21.66	20230620	4940	47.17	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
76	20231018	140903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	90	2	1.25	104889060	14374	153.36	7190	7370	7190	9340	5040	7190	7297.14	0.34	0	-1177	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	574	-9.72	1.88	12	0.18	-749.00	3865.00	9280	20230620	-21.55	4940	20221024	47.37	9280	-21.55	20230620	6200	17.42	20230911	9280	-21.55	20230620	4940	47.37	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
77	20231018	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	120	2	1.67	62054250	8503	90.72	7190	7370	7190	9340	5040	7190	7297.92	0.34	0	1326	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	577	-9.76	1.89	12	0.11	-749.00	3865.00	9280	20230620	-21.23	4940	20221024	47.98	9280	-21.23	20230620	6200	17.90	20230911	9280	-21.23	20230620	4940	47.98	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
78	20231018	120917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	120	2	1.67	60401880	8277	88.31	7190	7370	7190	9340	5040	7190	7297.56	0.34	0	1326	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	577	-9.76	1.89	12	0.10	-749.00	3865.00	9280	20230620	-21.23	4940	20221024	47.98	9280	-21.23	20230620	6200	17.90	20230911	9280	-21.23	20230620	4940	47.98	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
79	20231018	110910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	110	2	1.53	49029540	6721	71.71	7190	7370	7190	9340	5040	7190	7294.98	0.34	0	1378	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	576	-9.75	1.89	12	0.09	-749.00	3865.00	9280	20230620	-21.34	4940	20221024	47.77	9280	-21.34	20230620	6200	17.74	20230911	9280	-21.34	20230620	4940	47.77	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
80	20231018	100921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	110	2	1.53	30252420	4155	44.33	7190	7340	7190	9340	5040	7190	7280.97	0.34	0	1139	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	576	-9.75	1.89	12	0.05	-749.00	3865.00	9280	20230620	-21.34	4940	20221024	47.77	9280	-21.34	20230620	6200	17.74	20230911	9280	-21.34	20230620	4940	47.77	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
81	20231018	090906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	30	2	0.42	2043560	284	3.03	7190	7240	7190	9340	5040	7190	7195.63	0.34	0	25	7376	7282	7106	7012	6836	7330	7060	39	2150	500	5030	10	1	7888500	570	-9.64	1.87	12	0.00	-749.00	3865.00	9280	20230620	-22.20	4940	20221024	46.15	9280	-22.20	20230620	6200	16.45	20230911	9280	-22.20	20230620	4940	46.15	20221024	0.00	N	267790	500	39 억		26868	N	N	0	N	00	N
82	20231017	160907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	160	2	2.28	66540280	9354	80.06	6930	7200	6930	9130	4930	7030	7113.56	0.32	0	1953	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	567	-9.60	1.86	12	0.12	-749.00	3865.00	9280	20230620	-22.52	4940	20221024	45.55	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	4940	45.55	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
83	20231017	150917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	110	2	1.56	58474790	8229	70.43	6930	7160	6930	9130	4930	7030	7105.94	0.32	0	1651	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	563	-9.53	1.85	12	0.10	-749.00	3865.00	9280	20230620	-23.06	4940	20221024	44.53	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	4940	44.53	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
84	20231017	140918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	110	2	1.56	41839430	5890	50.41	6930	7160	6930	9130	4930	7030	7103.47	0.32	0	1429	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	563	-9.53	1.85	12	0.07	-749.00	3865.00	9280	20230620	-23.06	4940	20221024	44.53	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	4940	44.53	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
85	20231017	130911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	110	2	1.56	34671470	4885	41.81	6930	7160	6930	9130	4930	7030	7097.54	0.32	0	1404	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	563	-9.53	1.85	12	0.06	-749.00	3865.00	9280	20230620	-23.06	4940	20221024	44.53	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	4940	44.53	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
86	20231017	120913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	120	2	1.71	28499730	4020	34.41	6930	7160	6930	9130	4930	7030	7089.49	0.32	0	1743	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	564	-9.55	1.85	12	0.05	-749.00	3865.00	9280	20230620	-22.95	4940	20221024	44.74	9280	-22.95	20230620	6200	15.32	20230911	9280	-22.95	20230620	4940	44.74	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
87	20231017	110903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	110	2	1.56	23461780	3315	28.37	6930	7150	6930	9130	4930	7030	7077.46	0.32	0	1316	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	563	-9.53	1.85	12	0.04	-749.00	3865.00	9280	20230620	-23.06	4940	20221024	44.53	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	4940	44.53	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
88	20231017	100857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7130	100	2	1.42	20460110	2894	24.77	6930	7150	6930	9130	4930	7030	7069.84	0.32	0	1313	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	562	-9.52	1.84	12	0.04	-749.00	3865.00	9280	20230620	-23.17	4940	20221024	44.33	9280	-23.17	20230620	6200	15.00	20230911	9280	-23.17	20230620	4940	44.33	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
89	20231017	090908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	20	2	0.28	7290110	1042	8.92	6930	7050	6930	9130	4930	7030	6996.27	0.32	0	499	7403	7216	6913	6726	6423	7065	6575	39	2100	500	4920	10	1	7888500	556	-9.41	1.82	12	0.01	-749.00	3865.00	9280	20230620	-24.03	4940	20221024	42.71	9280	-24.03	20230620	6200	13.71	20230911	9280	-24.03	20230620	4940	42.71	20221024	0.00	N	267790	500	39 억		24919	N	N	0	N	00	N
90	20231016	160905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	-10	5	-0.14	81439240	11681	88.55	7040	7100	6610	9150	4930	7040	6971.94	0.29	0	1782	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	555	-9.39	1.82	12	0.15	-749.00	3865.00	9280	20230620	-24.25	4940	20221024	42.31	9280	-24.25	20230620	6200	13.39	20230911	9280	-24.25	20230620	4940	42.31	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
91	20231016	150906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	20	2	0.28	75673500	10862	82.34	7040	7100	6610	9150	4930	7040	6966.81	0.29	0	1423	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	557	-9.43	1.83	12	0.14	-749.00	3865.00	9280	20230620	-23.92	4940	20221024	42.91	9280	-23.92	20230620	6200	13.87	20230911	9280	-23.92	20230620	4940	42.91	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
92	20231016	140908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	30	2	0.43	65919320	9482	71.88	7040	7070	6610	9150	4930	7040	6952.05	0.29	0	1406	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	558	-9.44	1.83	12	0.12	-749.00	3865.00	9280	20230620	-23.81	4940	20221024	43.12	9280	-23.81	20230620	6200	14.03	20230911	9280	-23.81	20230620	4940	43.12	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
93	20231016	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-80	5	-1.14	47690040	6886	52.20	7040	7060	6610	9150	4930	7040	6925.65	0.29	0	522	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	549	-9.29	1.80	12	0.09	-749.00	3865.00	9280	20230620	-25.00	4940	20221024	40.89	9280	-25.00	20230620	6200	12.26	20230911	9280	-25.00	20230620	4940	40.89	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
94	20231016	120902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-140	5	-1.99	45663250	6594	49.99	7040	7060	6610	9150	4930	7040	6924.97	0.29	0	506	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	544	-9.21	1.79	12	0.08	-749.00	3865.00	9280	20230620	-25.65	4940	20221024	39.68	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	4940	39.68	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
95	20231016	110856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	-10	5	-0.14	32254990	4656	35.30	7040	7060	6610	9150	4930	7040	6927.62	0.29	0	547	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	555	-9.39	1.82	12	0.06	-749.00	3865.00	9280	20230620	-24.25	4940	20221024	42.31	9280	-24.25	20230620	6200	13.39	20230911	9280	-24.25	20230620	4940	42.31	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
96	20231016	100851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	0	3	0.00	31292730	4519	34.26	7040	7060	6610	9150	4930	7040	6924.70	0.29	0	568	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	555	-9.40	1.82	12	0.06	-749.00	3865.00	9280	20230620	-24.14	4940	20221024	42.51	9280	-24.14	20230620	6200	13.55	20230911	9280	-24.14	20230620	4940	42.51	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
97	20231016	090853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6880	-160	5	-2.27	10407940	1523	11.55	7040	7040	6610	9150	4930	7040	6833.84	0.29	0	-252	7513	7276	7063	6826	6613	7395	6945	39	2110	500	4920	10	1	7888500	543	-9.19	1.78	12	0.02	-749.00	3865.00	9280	20230620	-25.86	4940	20221024	39.27	9280	-25.86	20230620	6200	10.97	20230911	9280	-25.86	20230620	4940	39.27	20221024	0.00	N	267790	500	39 억		23137	N	N	0	N	00	N
98	20231012	160920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	90	2	1.31	108798170	15713	231.18	6850	7040	6850	8940	4820	6880	6924.08	0.26	0	2831	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	550	-9.31	1.80	12	0.20	-749.00	3865.00	9280	20230620	-24.89	4940	20221024	41.09	9280	-24.89	20230620	6200	12.42	20230911	9280	-24.89	20230620	4940	41.09	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
99	20231012	150859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	110	2	1.60	105428660	15230	224.07	6850	7040	6850	8940	4820	6880	6922.43	0.26	0	2518	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	551	-9.33	1.81	12	0.19	-749.00	3865.00	9280	20230620	-24.68	4940	20221024	41.50	9280	-24.68	20230620	6200	12.74	20230911	9280	-24.68	20230620	4940	41.50	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
100	20231012	140901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	140	2	2.03	92230040	13350	196.41	6850	7020	6850	8940	4820	6880	6908.62	0.26	0	2087	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	554	-9.37	1.82	12	0.17	-749.00	3865.00	9280	20230620	-24.35	4940	20221024	42.11	9280	-24.35	20230620	6200	13.23	20230911	9280	-24.35	20230620	4940	42.11	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
101	20231012	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	120	2	1.74	84909360	12305	181.04	6850	7020	6850	8940	4820	6880	6900.39	0.26	0	1763	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	552	-9.35	1.81	12	0.16	-749.00	3865.00	9280	20230620	-24.57	4940	20221024	41.70	9280	-24.57	20230620	6200	12.90	20230911	9280	-24.57	20230620	4940	41.70	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
102	20231012	120911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6930	50	2	0.73	73058430	10610	156.10	6850	7020	6850	8940	4820	6880	6885.81	0.26	0	1295	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	547	-9.25	1.79	12	0.13	-749.00	3865.00	9280	20230620	-25.32	4940	20221024	40.28	9280	-25.32	20230620	6200	11.77	20230911	9280	-25.32	20230620	4940	40.28	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
103	20231012	110910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6890	10	2	0.15	64052240	9310	136.97	6850	7020	6850	8940	4820	6880	6879.94	0.26	0	1072	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	544	-9.20	1.78	12	0.12	-749.00	3865.00	9280	20230620	-25.75	4940	20221024	39.47	9280	-25.75	20230620	6200	11.13	20230911	9280	-25.75	20230620	4940	39.47	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
104	20231012	100903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	-10	5	-0.15	48962370	7114	104.66	6850	7020	6850	8940	4820	6880	6882.54	0.26	0	923	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	542	-9.17	1.78	12	0.09	-749.00	3865.00	9280	20230620	-25.97	4940	20221024	39.07	9280	-25.97	20230620	6200	10.81	20230911	9280	-25.97	20230620	4940	39.07	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
105	20231012	090909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6890	10	2	0.15	5103890	742	10.92	6850	7020	6850	8940	4820	6880	6878.56	0.26	0	346	7126	7002	6816	6692	6506	7065	6755	39	2060	500	4810	10	1	7888500	544	-9.20	1.78	12	0.01	-749.00	3865.00	9280	20230620	-25.75	4940	20221024	39.47	9280	-25.75	20230620	6200	11.13	20230911	9280	-25.75	20230620	4940	39.47	20221024	0.01	N	267790	500	39 억		20495	N	N	0	N	00	N
106	20231011	160858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6880	170	2	2.53	46449920	6797	56.97	6690	6940	6630	8720	4700	6710	6834.21	0.25	0	634	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	543	-9.19	1.78	12	0.09	-749.00	3865.00	9280	20230620	-25.86	4940	20221024	39.27	9280	-25.86	20230620	6200	10.97	20230911	9280	-25.86	20230620	4940	39.27	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
107	20231011	150903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6920	210	2	3.13	41208530	6039	50.62	6690	6940	6630	8720	4700	6710	6824.07	0.25	0	635	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	546	-9.24	1.79	12	0.08	-749.00	3865.00	9280	20230620	-25.43	4940	20221024	40.08	9280	-25.43	20230620	6200	11.61	20230911	9280	-25.43	20230620	4940	40.08	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
108	20231011	140907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6890	180	2	2.68	31234450	4598	38.54	6690	6940	6630	8720	4700	6710	6793.38	0.25	0	686	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	544	-9.20	1.78	12	0.06	-749.00	3865.00	9280	20230620	-25.75	4940	20221024	39.47	9280	-25.75	20230620	6200	11.13	20230911	9280	-25.75	20230620	4940	39.47	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
109	20231011	130856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6790	80	2	1.19	16349090	2424	20.32	6690	6790	6630	8720	4700	6710	6744.93	0.25	0	473	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	536	-9.07	1.76	12	0.03	-749.00	3865.00	9280	20230620	-26.83	4940	20221024	37.45	9280	-26.83	20230620	6200	9.52	20230911	9280	-26.83	20230620	4940	37.45	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
110	20231011	120912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	20	2	0.30	9615590	1428	11.97	6690	6770	6630	8720	4700	6710	6733.91	0.25	0	274	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	531	-8.99	1.74	12	0.02	-749.00	3865.00	9280	20230620	-27.48	4940	20221024	36.23	9280	-27.48	20230620	6200	8.55	20230911	9280	-27.48	20230620	4940	36.23	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
111	20231011	110907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	20	2	0.30	8104470	1204	10.09	6690	6770	6630	8720	4700	6710	6731.61	0.25	0	205	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	531	-8.99	1.74	12	0.02	-749.00	3865.00	9280	20230620	-27.48	4940	20221024	36.23	9280	-27.48	20230620	6200	8.55	20230911	9280	-27.48	20230620	4940	36.23	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
112	20231011	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6750	40	2	0.60	6270650	932	7.81	6690	6750	6630	8720	4700	6710	6728.52	0.25	0	205	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	532	-9.01	1.75	12	0.01	-749.00	3865.00	9280	20230620	-27.26	4940	20221024	36.64	9280	-27.26	20230620	6200	8.87	20230911	9280	-27.26	20230620	4940	36.64	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
113	20231011	090904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6650	-60	5	-0.89	260950	39	0.33	6690	6690	6630	8720	4700	6710	6674.76	0.25	0	0	7103	6906	6763	6566	6423	6835	6495	39	2010	500	4690	10	1	7888500	525	-8.88	1.72	12	0.00	-749.00	3865.00	9280	20230620	-28.34	4940	20221024	34.62	9280	-28.34	20230620	6200	7.26	20230911	9280	-28.34	20230620	4940	34.62	20221024	0.01	N	267790	500	39 억		19861	N	N	0	N	00	N
114	20231010	161510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6710	-100	5	-1.47	81421370	11930	164.62	6840	6960	6620	8850	4770	6810	6825.02	0.25	0	492	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	529	-8.96	1.74	12	0.15	-749.00	3865.00	9280	20230620	-27.69	4940	20221024	35.83	9280	-27.69	20230620	6200	8.23	20230911	9280	-27.69	20230620	4940	35.83	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
115	20231010	150851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	-80	5	-1.17	79663450	11668	161.00	6840	6960	6620	8850	4770	6810	6827.63	0.25	0	492	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	531	-8.99	1.74	12	0.15	-749.00	3865.00	9280	20230620	-27.48	4940	20221024	36.23	9280	-27.48	20230620	6200	8.55	20230911	9280	-27.48	20230620	4940	36.23	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
116	20231010	140857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6790	-20	5	-0.29	56406330	8201	113.16	6840	6960	6780	8850	4770	6810	6878.59	0.25	0	381	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	536	-9.07	1.76	12	0.10	-749.00	3865.00	9280	20230620	-26.83	4940	20221024	37.45	9280	-26.83	20230620	6200	9.52	20230911	9280	-26.83	20230620	4940	37.45	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
117	20231010	130849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6880	70	2	1.03	41695570	6045	83.41	6840	6960	6820	8850	4770	6810	6898.60	0.25	0	410	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	543	-9.19	1.78	12	0.08	-749.00	3865.00	9280	20230620	-25.86	4940	20221024	39.27	9280	-25.86	20230620	6200	10.97	20230911	9280	-25.86	20230620	4940	39.27	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
118	20231010	120848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	90	2	1.32	32968570	4776	65.90	6840	6960	6820	8850	4770	6810	6904.41	0.25	0	572	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	544	-9.21	1.79	12	0.06	-749.00	3865.00	9280	20230620	-25.65	4940	20221024	39.68	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	4940	39.68	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
119	20231010	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6940	130	2	1.91	30612920	4435	61.20	6840	6960	6820	8850	4770	6810	6904.12	0.25	0	523	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	547	-9.27	1.80	12	0.06	-749.00	3865.00	9280	20230620	-25.22	4940	20221024	40.49	9280	-25.22	20230620	6200	11.94	20230911	9280	-25.22	20230620	4940	40.49	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
120	20231010	100842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	140	2	2.06	19824850	2870	39.60	6840	6960	6820	8850	4770	6810	6910.16	0.25	0	341	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	548	-9.28	1.80	12	0.04	-749.00	3865.00	9280	20230620	-25.11	4940	20221024	40.69	9280	-25.11	20230620	6200	12.10	20230911	9280	-25.11	20230620	4940	40.69	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
121	20231010	090837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	60	2	0.88	3619970	528	7.29	6840	6880	6820	8850	4770	6810	6863.38	0.25	0	-14	6923	6866	6773	6716	6623	6820	6670	39	2040	500	4760	10	1	7888500	542	-9.17	1.78	12	0.01	-749.00	3865.00	9280	20230620	-25.97	4940	20221024	39.07	9280	-25.97	20230620	6200	10.81	20230911	9280	-25.97	20230620	4940	39.07	20221024	0.01	N	267790	500	39 억		19360	N	N	0	N	00	N
122	20231006	160844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	50	2	0.74	49069150	7247	55.38	6820	6830	6680	8780	4740	6760	6770.96	0.27	0	-1452	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	537	-9.09	1.76	12	0.09	-749.00	3865.00	9280	20230620	-26.62	4940	20221024	37.85	9280	-26.62	20230620	6200	9.84	20230911	9280	-26.62	20230620	4940	37.85	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
123	20231006	150832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6800	40	2	0.59	40825960	6036	46.12	6820	6830	6680	8780	4740	6760	6763.74	0.27	0	-1433	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	536	-9.08	1.76	12	0.08	-749.00	3865.00	9280	20230620	-26.72	4940	20221024	37.65	9280	-26.72	20230620	6200	9.68	20230911	9280	-26.72	20230620	4940	37.65	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
124	20231006	140834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	10	2	0.15	28956170	4286	32.75	6820	6830	6680	8780	4740	6760	6755.99	0.27	0	-1421	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	534	-9.04	1.75	12	0.05	-749.00	3865.00	9280	20230620	-27.05	4940	20221024	37.04	9280	-27.05	20230620	6200	9.19	20230911	9280	-27.05	20230620	4940	37.04	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
125	20231006	130824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6750	-10	5	-0.15	18991040	2813	21.49	6820	6830	6680	8780	4740	6760	6751.17	0.27	0	-1330	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	532	-9.01	1.75	12	0.04	-749.00	3865.00	9280	20230620	-27.26	4940	20221024	36.64	9280	-27.26	20230620	6200	8.87	20230911	9280	-27.26	20230620	4940	36.64	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
126	20231006	120822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-60	5	-0.89	16285880	2410	18.42	6820	6830	6680	8780	4740	6760	6757.63	0.27	0	-1329	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	529	-8.95	1.73	12	0.03	-749.00	3865.00	9280	20230620	-27.80	4940	20221024	35.63	9280	-27.80	20230620	6200	8.06	20230911	9280	-27.80	20230620	4940	35.63	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
127	20231006	110815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-20	5	-0.30	13504760	1995	15.24	6820	6830	6680	8780	4740	6760	6769.30	0.27	0	-1324	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	532	-9.00	1.74	12	0.03	-749.00	3865.00	9280	20230620	-27.37	4940	20221024	36.44	9280	-27.37	20230620	6200	8.71	20230911	9280	-27.37	20230620	4940	36.44	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
128	20231006	100821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6750	-10	5	-0.15	10343920	1527	11.67	6820	6830	6680	8780	4740	6760	6774.01	0.27	0	-1290	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	532	-9.01	1.75	12	0.02	-749.00	3865.00	9280	20230620	-27.26	4940	20221024	36.64	9280	-27.26	20230620	6200	8.87	20230911	9280	-27.26	20230620	4940	36.64	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N
129	20231006	090815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6780	20	2	0.30	821090	121	0.92	6820	6830	6780	8780	4740	6760	6785.87	0.27	0	0	6953	6856	6763	6666	6573	6905	6715	39	2020	500	4730	10	1	7888500	535	-9.05	1.75	12	0.00	-749.00	3865.00	9280	20230620	-26.94	4940	20221024	37.25	9280	-26.94	20230620	6200	9.35	20230911	9280	-26.94	20230620	4940	37.25	20221024	0.01	N	267790	500	39 억		20952	N	N	0	N	00	N