KissMeData/323230/price/prices-20231001.csv

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
20231031,161150,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1772,91,2,5.41,1072678768,612748,131.23,1762,1815,1689,2185,1177,1681,1750.60,6.77,0,46976,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,669,-147.67,1.63,12,1.62,-12.00,1087.00,2480,20231012,-28.55,737,20230615,140.43,2480,-28.55,20231012,737,140.43,20230615,2480,-28.55,20231012,737,140.43,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,151201,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1773,92,2,5.47,1026142973,586468,125.60,1762,1815,1689,2185,1177,1681,1749.70,6.77,0,53091,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,669,-147.75,1.63,12,1.55,-12.00,1087.00,2480,20231012,-28.51,737,20230615,140.57,2480,-28.51,20231012,737,140.57,20230615,2480,-28.51,20231012,737,140.57,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,141211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1725,44,2,2.62,755231807,432348,92.59,1762,1815,1689,2185,1177,1681,1746.81,6.77,0,-13665,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,651,-143.75,1.59,12,1.15,-12.00,1087.00,2480,20231012,-30.44,737,20230615,134.06,2480,-30.44,20231012,737,134.06,20230615,2480,-30.44,20231012,737,134.06,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,131201,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1725,44,2,2.62,681395840,389477,83.41,1762,1815,1689,2185,1177,1681,1749.51,6.77,0,-17208,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,651,-143.75,1.59,12,1.03,-12.00,1087.00,2480,20231012,-30.44,737,20230615,134.06,2480,-30.44,20231012,737,134.06,20230615,2480,-30.44,20231012,737,134.06,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,121202,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1736,55,2,3.27,594891809,339196,72.64,1762,1815,1689,2185,1177,1681,1753.83,6.77,0,5442,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,655,-144.67,1.60,12,0.90,-12.00,1087.00,2480,20231012,-30.00,737,20230615,135.55,2480,-30.00,20231012,737,135.55,20230615,2480,-30.00,20231012,737,135.55,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,111232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1785,104,2,6.19,521778330,297400,63.69,1762,1815,1689,2185,1177,1681,1754.47,6.77,0,30680,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,674,-148.75,1.64,12,0.79,-12.00,1087.00,2480,20231012,-28.02,737,20230615,142.20,2480,-28.02,20231012,737,142.20,20230615,2480,-28.02,20231012,737,142.20,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,101210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1739,58,2,3.45,408769460,232626,49.82,1762,1815,1689,2185,1177,1681,1757.20,6.77,0,24830,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,656,-144.92,1.60,12,0.62,-12.00,1087.00,2480,20231012,-29.88,737,20230615,135.96,2480,-29.88,20231012,737,135.96,20230615,2480,-29.88,20231012,737,135.96,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231031,091211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1746,65,2,3.87,143866052,83757,17.94,1762,1769,1689,2185,1177,1681,1717.66,6.77,0,12299,2079,1879,1780,1580,1481,1830,1531,38,504,100,1100,1,1,37738489,659,-145.50,1.61,12,0.22,-12.00,1087.00,2480,20231012,-29.60,737,20230615,136.91,2480,-29.60,20231012,737,136.91,20230615,2480,-29.60,20231012,737,136.91,20230615,0.57,N,323230,100,37 억,,2555072,N,N,0,N,00,N
20231030,161146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1681,-194,5,-10.35,835938173,465682,87.54,1980,1980,1681,2435,1313,1875,1795.22,7.23,0,-172216,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,634,-140.08,1.55,12,1.23,-12.00,1087.00,2480,20231012,-32.22,737,20230615,128.09,2480,-32.22,20231012,737,128.09,20230615,2480,-32.22,20231012,737,128.09,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,151121,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1732,-143,5,-7.63,758058228,419599,78.88,1980,1980,1700,2435,1313,1875,1806.63,7.23,0,-173551,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,654,-144.33,1.59,12,1.11,-12.00,1087.00,2480,20231012,-30.16,737,20230615,135.01,2480,-30.16,20231012,737,135.01,20230615,2480,-30.16,20231012,737,135.01,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,141119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1781,-94,5,-5.01,528018463,287939,54.13,1980,1980,1755,2435,1313,1875,1833.79,7.23,0,-114023,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,672,-148.42,1.64,12,0.76,-12.00,1087.00,2480,20231012,-28.19,737,20230615,141.66,2480,-28.19,20231012,737,141.66,20230615,2480,-28.19,20231012,737,141.66,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,131123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1840,-35,5,-1.87,345902995,186903,35.13,1980,1980,1798,2435,1313,1875,1850.71,7.23,0,-65501,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,694,-153.33,1.69,12,0.50,-12.00,1087.00,2480,20231012,-25.81,737,20230615,149.66,2480,-25.81,20231012,737,149.66,20230615,2480,-25.81,20231012,737,149.66,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,121112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1840,-35,5,-1.87,268873709,145007,27.26,1980,1980,1798,2435,1313,1875,1854.21,7.23,0,-40368,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,694,-153.33,1.69,12,0.38,-12.00,1087.00,2480,20231012,-25.81,737,20230615,149.66,2480,-25.81,20231012,737,149.66,20230615,2480,-25.81,20231012,737,149.66,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,111114,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1882,7,2,0.37,203382654,109859,20.65,1980,1980,1798,2435,1313,1875,1851.31,7.23,0,-9149,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,710,-156.83,1.73,12,0.29,-12.00,1087.00,2480,20231012,-24.11,737,20230615,155.36,2480,-24.11,20231012,737,155.36,20230615,2480,-24.11,20231012,737,155.36,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,101109,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1891,16,2,0.85,182880043,98988,18.61,1980,1980,1798,2435,1313,1875,1847.50,7.23,0,-6437,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,714,-157.58,1.74,12,0.26,-12.00,1087.00,2480,20231012,-23.75,737,20230615,156.58,2480,-23.75,20231012,737,156.58,20230615,2480,-23.75,20231012,737,156.58,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231030,091110,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1843,-32,5,-1.71,92262664,50085,9.42,1980,1980,1798,2435,1313,1875,1842.12,7.23,0,-5659,2147,2010,1903,1766,1659,1957,1713,38,560,100,1230,1,1,37738489,696,-153.58,1.70,12,0.13,-12.00,1087.00,2480,20231012,-25.69,737,20230615,150.07,2480,-25.69,20231012,737,150.07,20230615,2480,-25.69,20231012,737,150.07,20230615,0.56,N,323230,100,37 억,,2727959,N,N,0,N,00,N
20231027,161018,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1875,-35,5,-1.83,1013793745,531830,54.69,1910,2040,1796,2480,1337,1910,1906.24,7.66,0,-161708,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,708,-156.25,1.72,12,1.41,-12.00,1087.00,2480,20231012,-24.40,737,20230615,154.41,2480,-24.40,20231012,737,154.41,20230615,2480,-24.40,20231012,737,154.41,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,151111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1934,24,2,1.26,881242825,463027,47.62,1910,2040,1796,2480,1337,1910,1903.22,7.66,0,-133456,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,730,-161.17,1.78,12,1.23,-12.00,1087.00,2480,20231012,-22.02,737,20230615,162.42,2480,-22.02,20231012,737,162.42,20230615,2480,-22.02,20231012,737,162.42,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,141109,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1845,-65,5,-3.40,401634074,216093,22.22,1910,1952,1796,2480,1337,1910,1858.62,7.66,0,-56067,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,696,-153.75,1.70,12,0.57,-12.00,1087.00,2480,20231012,-25.60,737,20230615,150.34,2480,-25.60,20231012,737,150.34,20230615,2480,-25.60,20231012,737,150.34,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,131059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1856,-54,5,-2.83,224006509,118806,12.22,1910,1952,1830,2480,1337,1910,1885.48,7.66,0,-50719,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,700,-154.67,1.71,12,0.31,-12.00,1087.00,2480,20231012,-25.16,737,20230615,151.83,2480,-25.16,20231012,737,151.83,20230615,2480,-25.16,20231012,737,151.83,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,121111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1911,1,2,0.05,160983121,85265,8.77,1910,1952,1830,2480,1337,1910,1888.03,7.66,0,-26250,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,721,-159.25,1.76,12,0.23,-12.00,1087.00,2480,20231012,-22.94,737,20230615,159.29,2480,-22.94,20231012,737,159.29,20230615,2480,-22.94,20231012,737,159.29,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,111118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1903,-7,5,-0.37,130450451,69300,7.13,1910,1952,1830,2480,1337,1910,1882.40,7.66,0,-33196,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,718,-158.58,1.75,12,0.18,-12.00,1087.00,2480,20231012,-23.27,737,20230615,158.21,2480,-23.27,20231012,737,158.21,20230615,2480,-23.27,20231012,737,158.21,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,101106,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1865,-45,5,-2.36,88384717,47180,4.85,1910,1952,1830,2480,1337,1910,1873.35,7.66,0,-22796,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,704,-155.42,1.72,12,0.13,-12.00,1087.00,2480,20231012,-24.80,737,20230615,153.05,2480,-24.80,20231012,737,153.05,20230615,2480,-24.80,20231012,737,153.05,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231027,091112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1900,-10,5,-0.52,23639580,12386,1.27,1910,1952,1900,2480,1337,1910,1908.57,7.66,0,-7944,2132,2021,1934,1823,1736,1977,1779,38,570,100,1260,1,1,37738489,717,-158.33,1.75,12,0.03,-12.00,1087.00,2480,20231012,-23.39,737,20230615,157.80,2480,-23.39,20231012,737,157.80,20230615,2480,-23.39,20231012,737,157.80,20230615,0.46,N,323230,100,37 억,,2889667,N,N,0,N,00,N
20231026,161054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1910,-27,5,-1.39,1881775454,972357,85.06,1937,2045,1847,2515,1356,1937,1935.28,8.35,0,-266036,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,721,-159.17,1.76,12,2.58,-12.00,1087.00,2480,20231012,-22.98,737,20230615,159.16,2480,-22.98,20231012,737,159.16,20230615,2480,-22.98,20231012,737,159.16,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,151052,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1915,-22,5,-1.14,1843839692,952622,83.33,1937,2045,1847,2515,1356,1937,1935.54,8.35,0,-255604,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,723,-159.58,1.76,12,2.52,-12.00,1087.00,2480,20231012,-22.78,737,20230615,159.84,2480,-22.78,20231012,737,159.84,20230615,2480,-22.78,20231012,737,159.84,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,141055,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1917,-20,5,-1.03,1653587204,851850,74.52,1937,2045,1847,2515,1356,1937,1941.17,8.35,0,-228186,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,723,-159.75,1.76,12,2.26,-12.00,1087.00,2480,20231012,-22.70,737,20230615,160.11,2480,-22.70,20231012,737,160.11,20230615,2480,-22.70,20231012,737,160.11,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,131053,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1929,-8,5,-0.41,1538767615,792375,69.32,1937,2045,1847,2515,1356,1937,1941.97,8.35,0,-202520,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,728,-160.75,1.77,12,2.10,-12.00,1087.00,2480,20231012,-22.22,737,20230615,161.74,2480,-22.22,20231012,737,161.74,20230615,2480,-22.22,20231012,737,161.74,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,121046,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1899,-38,5,-1.96,1449589048,746050,65.26,1937,2045,1847,2515,1356,1937,1943.02,8.35,0,-183023,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,717,-158.25,1.75,12,1.98,-12.00,1087.00,2480,20231012,-23.43,737,20230615,157.67,2480,-23.43,20231012,737,157.67,20230615,2480,-23.43,20231012,737,157.67,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,111102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1867,-70,5,-3.61,1277203726,653473,57.16,1937,2045,1853,2515,1356,1937,1954.49,8.35,0,-163400,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,705,-155.58,1.72,12,1.73,-12.00,1087.00,2480,20231012,-24.72,737,20230615,153.32,2480,-24.72,20231012,737,153.32,20230615,2480,-24.72,20231012,737,153.32,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,101057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1984,47,2,2.43,890855634,453001,39.63,1937,2045,1937,2515,1356,1937,1966.56,8.35,0,-41386,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,749,-165.33,1.83,12,1.20,-12.00,1087.00,2480,20231012,-20.00,737,20230615,169.20,2480,-20.00,20231012,737,169.20,20230615,2480,-20.00,20231012,737,169.20,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231026,091054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1955,18,2,0.93,368693264,187274,16.38,1937,2045,1937,2515,1356,1937,1968.74,8.35,0,-3724,2109,2023,1894,1808,1679,2066,1851,38,578,100,1270,1,1,37738489,738,-162.92,1.80,12,0.50,-12.00,1087.00,2480,20231012,-21.17,737,20230615,165.26,2480,-21.17,20231012,737,165.26,20230615,2480,-21.17,20231012,737,165.26,20230615,0.44,N,323230,100,37 억,,3152585,N,N,0,N,00,N
20231025,161056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1937,192,2,11.00,2156123075,1142288,116.56,1765,1980,1765,2265,1222,1745,1887.55,8.13,0,83747,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,731,-161.42,1.78,12,3.03,-12.00,1087.00,2480,20231012,-21.90,737,20230615,162.82,2480,-21.90,20231012,737,162.82,20230615,2480,-21.90,20231012,737,162.82,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,151054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1952,207,2,11.86,2088483554,1107484,113.00,1765,1980,1765,2265,1222,1745,1885.79,8.13,0,77657,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,737,-162.67,1.80,12,2.93,-12.00,1087.00,2480,20231012,-21.29,737,20230615,164.86,2480,-21.29,20231012,737,164.86,20230615,2480,-21.29,20231012,737,164.86,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,141049,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1895,150,2,8.60,1716952978,917342,93.60,1765,1950,1765,2265,1222,1745,1871.66,8.13,0,39383,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,715,-157.92,1.74,12,2.43,-12.00,1087.00,2480,20231012,-23.59,737,20230615,157.12,2480,-23.59,20231012,737,157.12,20230615,2480,-23.59,20231012,737,157.12,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,131051,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1810,65,2,3.72,1054483082,569724,58.13,1765,1910,1765,2265,1222,1745,1850.87,8.13,0,-23964,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,683,-150.83,1.67,12,1.51,-12.00,1087.00,2480,20231012,-27.02,737,20230615,145.59,2480,-27.02,20231012,737,145.59,20230615,2480,-27.02,20231012,737,145.59,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,121054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1773,28,2,1.60,964825377,519324,52.99,1765,1910,1765,2265,1222,1745,1857.85,8.13,0,-19664,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,669,-147.75,1.63,12,1.38,-12.00,1087.00,2480,20231012,-28.51,737,20230615,140.57,2480,-28.51,20231012,737,140.57,20230615,2480,-28.51,20231012,737,140.57,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,111053,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1854,109,2,6.25,700048974,373023,38.06,1765,1910,1765,2265,1222,1745,1876.69,8.13,0,24529,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,700,-154.50,1.71,12,0.99,-12.00,1087.00,2480,20231012,-25.24,737,20230615,151.56,2480,-25.24,20231012,737,151.56,20230615,2480,-25.24,20231012,737,151.56,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,101055,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1895,150,2,8.60,429844937,228895,23.36,1765,1910,1765,2265,1222,1745,1877.91,8.13,0,27489,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,715,-157.92,1.74,12,0.61,-12.00,1087.00,2480,20231012,-23.59,737,20230615,157.12,2480,-23.59,20231012,737,157.12,20230615,2480,-23.59,20231012,737,157.12,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231025,091051,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1885,140,2,8.02,134843988,72918,7.44,1765,1909,1765,2265,1222,1745,1849.26,8.13,0,1582,1899,1821,1717,1639,1535,1861,1679,38,520,100,1150,1,1,37738489,711,-157.08,1.73,12,0.19,-12.00,1087.00,2480,20231012,-23.99,737,20230615,155.77,2480,-23.99,20231012,737,155.77,20230615,2480,-23.99,20231012,737,155.77,20230615,0.43,N,323230,100,37 억,,3069222,N,N,0,N,00,N
20231024,161027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1745,-30,5,-1.69,1642071263,973865,150.03,1728,1795,1613,2305,1243,1775,1685.74,8.08,0,22391,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,659,-145.42,1.61,12,2.58,-12.00,1087.00,2480,20231012,-29.64,737,20230615,136.77,2480,-29.64,20231012,737,136.77,20230615,2480,-29.64,20231012,737,136.77,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,151044,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1680,-95,5,-5.35,1561817941,927280,142.85,1728,1795,1613,2305,1243,1775,1684.30,8.08,0,31730,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,634,-140.00,1.55,12,2.46,-12.00,1087.00,2480,20231012,-32.26,737,20230615,127.95,2480,-32.26,20231012,737,127.95,20230615,2480,-32.26,20231012,737,127.95,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,141026,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1660,-115,5,-6.48,1132896745,673772,103.80,1728,1768,1613,2305,1243,1775,1681.42,8.08,0,72309,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,626,-138.33,1.53,12,1.79,-12.00,1087.00,2480,20231012,-33.06,737,20230615,125.24,2480,-33.06,20231012,737,125.24,20230615,2480,-33.06,20231012,737,125.24,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,131030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1660,-115,5,-6.48,825864172,491157,75.67,1728,1768,1613,2305,1243,1775,1681.47,8.08,0,18448,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,626,-138.33,1.53,12,1.30,-12.00,1087.00,2480,20231012,-33.06,737,20230615,125.24,2480,-33.06,20231012,737,125.24,20230615,2480,-33.06,20231012,737,125.24,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,121042,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1689,-86,5,-4.85,639615398,380496,58.62,1728,1768,1613,2305,1243,1775,1681.00,8.08,0,32154,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,637,-140.75,1.55,12,1.01,-12.00,1087.00,2480,20231012,-31.90,737,20230615,129.17,2480,-31.90,20231012,737,129.17,20230615,2480,-31.90,20231012,737,129.17,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,111038,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1672,-103,5,-5.80,491093869,292604,45.08,1728,1768,1613,2305,1243,1775,1678.36,8.08,0,9495,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,631,-139.33,1.54,12,0.78,-12.00,1087.00,2480,20231012,-32.58,737,20230615,126.87,2480,-32.58,20231012,737,126.87,20230615,2480,-32.58,20231012,737,126.87,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,101028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1680,-95,5,-5.35,263771195,155365,23.93,1728,1768,1650,2305,1243,1775,1697.75,8.08,0,-12929,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,634,-140.00,1.55,12,0.41,-12.00,1087.00,2480,20231012,-32.26,737,20230615,127.95,2480,-32.26,20231012,737,127.95,20230615,2480,-32.26,20231012,737,127.95,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231024,091036,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1756,-19,5,-1.07,46848682,26885,4.14,1728,1768,1728,2305,1243,1775,1742.56,8.08,0,-299,1950,1862,1789,1701,1628,1826,1665,38,530,100,1170,1,1,37738489,663,-146.33,1.62,12,0.07,-12.00,1087.00,2480,20231012,-29.19,737,20230615,138.26,2480,-29.19,20231012,737,138.26,20230615,2480,-29.19,20231012,737,138.26,20230615,0.47,N,323230,100,37 억,,3048071,N,N,0,N,00,N
20231023,161021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,-62,5,-3.38,1156547935,649052,73.14,1837,1877,1716,2385,1286,1837,1781.91,9.18,0,-107877,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,610,-147.92,1.63,12,1.89,-12.00,1087.00,2480,20231012,-28.43,737,20230615,140.84,2480,-28.43,20231012,737,140.84,20230615,2480,-28.43,20231012,737,140.84,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,151026,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1783,-54,5,-2.94,1116248037,626308,70.57,1837,1877,1716,2385,1286,1837,1782.27,9.18,0,-98746,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,613,-148.58,1.64,12,1.82,-12.00,1087.00,2480,20231012,-28.10,737,20230615,141.93,2480,-28.10,20231012,737,141.93,20230615,2480,-28.10,20231012,737,141.93,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,141024,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1777,-60,5,-3.27,912826034,512996,57.80,1837,1877,1716,2385,1286,1837,1779.40,9.18,0,-105779,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,611,-148.08,1.63,12,1.49,-12.00,1087.00,2480,20231012,-28.35,737,20230615,141.11,2480,-28.35,20231012,737,141.11,20230615,2480,-28.35,20231012,737,141.11,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,131031,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1753,-84,5,-4.57,709771924,396048,44.63,1837,1877,1717,2385,1286,1837,1792.14,9.18,0,-93546,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,602,-146.08,1.61,12,1.15,-12.00,1087.00,2480,20231012,-29.31,737,20230615,137.86,2480,-29.31,20231012,737,137.86,20230615,2480,-29.31,20231012,737,137.86,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,121021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1770,-67,5,-3.65,635389943,353632,39.85,1837,1877,1717,2385,1286,1837,1796.75,9.18,0,-92607,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,608,-147.50,1.63,12,1.03,-12.00,1087.00,2480,20231012,-28.63,737,20230615,140.16,2480,-28.63,20231012,737,140.16,20230615,2480,-28.63,20231012,737,140.16,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,111018,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1771,-66,5,-3.59,571476569,317444,35.77,1837,1877,1717,2385,1286,1837,1800.24,9.18,0,-68638,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,609,-147.58,1.63,12,0.92,-12.00,1087.00,2480,20231012,-28.59,737,20230615,140.30,2480,-28.59,20231012,737,140.30,20230615,2480,-28.59,20231012,737,140.30,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,101011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,-62,5,-3.38,352435448,195659,22.05,1837,1877,1717,2385,1286,1837,1801.27,9.18,0,-72604,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,610,-147.92,1.63,12,0.57,-12.00,1087.00,2480,20231012,-28.43,737,20230615,140.84,2480,-28.43,20231012,737,140.84,20230615,2480,-28.43,20231012,737,140.84,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231023,091032,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1857,20,2,1.09,63011473,34154,3.85,1837,1877,1823,2385,1286,1837,1844.92,9.18,0,7315,1999,1917,1791,1709,1583,1959,1751,34,548,100,1210,1,1,34365441,638,-154.75,1.71,12,0.10,-12.00,1087.00,2480,20231012,-25.12,737,20230615,151.97,2480,-25.12,20231012,737,151.97,20230615,2480,-25.12,20231012,737,151.97,20230615,0.48,N,323230,100,34 억,,3155351,N,N,0,N,00,N
20231020,161015,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1837,25,2,1.38,1581850465,887172,150.62,1790,1873,1665,2355,1269,1812,1783.02,8.86,0,113804,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,631,-153.08,1.69,12,2.58,-12.00,1087.00,2480,20231012,-25.93,737,20230615,149.25,2480,-25.93,20231012,737,149.25,20230615,2480,-25.93,20231012,737,149.25,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,151014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1786,-26,5,-1.43,1515831360,851027,144.49,1790,1873,1665,2355,1269,1812,1781.18,8.86,0,118585,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,614,-148.83,1.64,12,2.48,-12.00,1087.00,2480,20231012,-27.98,737,20230615,142.33,2480,-27.98,20231012,737,142.33,20230615,2480,-27.98,20231012,737,142.33,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,141026,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1810,-2,5,-0.11,1246583667,700819,118.99,1790,1873,1665,2355,1269,1812,1778.75,8.86,0,151896,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,622,-150.83,1.67,12,2.04,-12.00,1087.00,2480,20231012,-27.02,737,20230615,145.59,2480,-27.02,20231012,737,145.59,20230615,2480,-27.02,20231012,737,145.59,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,130957,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1831,19,2,1.05,1008214649,571249,96.99,1790,1873,1665,2355,1269,1812,1764.93,8.86,0,125845,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,629,-152.58,1.68,12,1.66,-12.00,1087.00,2480,20231012,-26.17,737,20230615,148.44,2480,-26.17,20231012,737,148.44,20230615,2480,-26.17,20231012,737,148.44,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,121008,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1864,52,2,2.87,956561334,543100,92.21,1790,1873,1665,2355,1269,1812,1761.30,8.86,0,130731,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,641,-155.33,1.71,12,1.58,-12.00,1087.00,2480,20231012,-24.84,737,20230615,152.92,2480,-24.84,20231012,737,152.92,20230615,2480,-24.84,20231012,737,152.92,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,111019,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1841,29,2,1.60,906724821,515950,87.60,1790,1873,1665,2355,1269,1812,1757.39,8.86,0,124470,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,633,-153.42,1.69,12,1.50,-12.00,1087.00,2480,20231012,-25.77,737,20230615,149.80,2480,-25.77,20231012,737,149.80,20230615,2480,-25.77,20231012,737,149.80,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,101010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1821,9,2,0.50,798526465,456484,77.50,1790,1873,1665,2355,1269,1812,1749.30,8.86,0,97304,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,626,-151.75,1.68,12,1.33,-12.00,1087.00,2480,20231012,-26.57,737,20230615,147.08,2480,-26.57,20231012,737,147.08,20230615,2480,-26.57,20231012,737,147.08,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231020,091008,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1665,-147,5,-8.11,157875432,90503,15.37,1790,1790,1665,2355,1269,1812,1744.42,8.86,0,-12502,2008,1909,1850,1751,1692,1880,1722,34,543,100,1190,1,1,34365441,572,-138.75,1.53,12,0.26,-12.00,1087.00,2480,20231012,-32.86,737,20230615,125.92,2480,-32.86,20231012,737,125.92,20230615,2480,-32.86,20231012,737,125.92,20230615,0.50,N,323230,100,34 억,,3043402,N,N,0,N,00,N
20231019,161007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1812,-138,5,-7.08,1075818184,588347,43.21,1911,1949,1791,2535,1365,1950,1828.54,8.85,0,-1157,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,623,-151.00,1.67,12,1.71,-12.00,1087.00,2480,20231012,-26.94,737,20230615,145.86,2480,-26.94,20231012,737,145.86,20230615,2480,-26.94,20231012,737,145.86,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,150955,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1831,-119,5,-6.10,1030630508,563468,41.38,1911,1949,1791,2535,1365,1950,1829.08,8.85,0,1087,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,629,-152.58,1.68,12,1.64,-12.00,1087.00,2480,20231012,-26.17,737,20230615,148.44,2480,-26.17,20231012,737,148.44,20230615,2480,-26.17,20231012,737,148.44,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,141010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1829,-121,5,-6.21,869996512,474683,34.86,1911,1949,1800,2535,1365,1950,1832.79,8.85,0,-20540,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,629,-152.42,1.68,12,1.38,-12.00,1087.00,2480,20231012,-26.25,737,20230615,148.17,2480,-26.25,20231012,737,148.17,20230615,2480,-26.25,20231012,737,148.17,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,131001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1816,-134,5,-6.87,705932362,384865,28.27,1911,1949,1800,2535,1365,1950,1834.23,8.85,0,-71232,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,624,-151.33,1.67,12,1.12,-12.00,1087.00,2480,20231012,-26.77,737,20230615,146.40,2480,-26.77,20231012,737,146.40,20230615,2480,-26.77,20231012,737,146.40,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,121007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1811,-139,5,-7.13,647655266,352735,25.91,1911,1949,1800,2535,1365,1950,1836.10,8.85,0,-72327,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,622,-150.92,1.67,12,1.03,-12.00,1087.00,2480,20231012,-26.98,737,20230615,145.73,2480,-26.98,20231012,737,145.73,20230615,2480,-26.98,20231012,737,145.73,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,111001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1816,-134,5,-6.87,565595854,307508,22.58,1911,1949,1800,2535,1365,1950,1839.29,8.85,0,-65369,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,624,-151.33,1.67,12,0.89,-12.00,1087.00,2480,20231012,-26.77,737,20230615,146.40,2480,-26.77,20231012,737,146.40,20230615,2480,-26.77,20231012,737,146.40,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,100956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1818,-132,5,-6.77,401042105,216852,15.93,1911,1949,1800,2535,1365,1950,1849.38,8.85,0,-45357,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,625,-151.50,1.67,12,0.63,-12.00,1087.00,2480,20231012,-26.69,737,20230615,146.68,2480,-26.69,20231012,737,146.68,20230615,2480,-26.69,20231012,737,146.68,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231019,091005,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1892,-58,5,-2.97,54718845,29001,2.13,1911,1949,1858,2535,1365,1950,1886.79,8.85,0,9576,2263,2106,1928,1771,1593,2017,1682,34,585,100,1280,1,1,34365441,650,-157.67,1.74,12,0.08,-12.00,1087.00,2480,20231012,-23.71,737,20230615,156.72,2480,-23.71,20231012,737,156.72,20230615,2480,-23.71,20231012,737,156.72,20230615,0.49,N,323230,100,34 억,,3040880,N,N,0,N,00,N
20231018,161009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1950,-110,5,-5.34,2591720451,1358703,163.20,2060,2085,1750,2675,1445,2060,1907.49,8.68,0,50930,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,670,-162.50,1.79,12,3.95,-12.00,1087.00,2480,20231012,-21.37,737,20230615,164.59,2480,-21.37,20231012,737,164.59,20230615,2480,-21.37,20231012,737,164.59,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,151001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1905,-155,5,-7.52,2474989591,1298679,155.99,2060,2085,1750,2675,1445,2060,1905.77,8.68,0,63041,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,655,-158.75,1.75,12,3.78,-12.00,1087.00,2480,20231012,-23.19,737,20230615,158.48,2480,-23.19,20231012,737,158.48,20230615,2480,-23.19,20231012,737,158.48,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,140946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1933,-127,5,-6.17,2230847256,1170460,140.59,2060,2085,1750,2675,1445,2060,1905.95,8.68,0,59771,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,664,-161.08,1.78,12,3.41,-12.00,1087.00,2480,20231012,-22.06,737,20230615,162.28,2480,-22.06,20231012,737,162.28,20230615,2480,-22.06,20231012,737,162.28,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,130943,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1917,-143,5,-6.94,1963902316,1033418,124.13,2060,2085,1750,2675,1445,2060,1900.39,8.68,0,118218,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,659,-159.75,1.76,12,3.01,-12.00,1087.00,2480,20231012,-22.70,737,20230615,160.11,2480,-22.70,20231012,737,160.11,20230615,2480,-22.70,20231012,737,160.11,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,121001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1905,-155,5,-7.52,1825112363,960284,115.34,2060,2085,1750,2675,1445,2060,1900.59,8.68,0,107705,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,655,-158.75,1.75,12,2.79,-12.00,1087.00,2480,20231012,-23.19,737,20230615,158.48,2480,-23.19,20231012,737,158.48,20230615,2480,-23.19,20231012,737,158.48,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,110953,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1900,-160,5,-7.77,1604497960,842137,101.15,2060,2085,1750,2675,1445,2060,1905.26,8.68,0,127616,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,653,-158.33,1.75,12,2.45,-12.00,1087.00,2480,20231012,-23.39,737,20230615,157.80,2480,-23.39,20231012,737,157.80,20230615,2480,-23.39,20231012,737,157.80,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,101005,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1900,-160,5,-7.77,1358604248,712223,85.55,2060,2085,1750,2675,1445,2060,1907.55,8.68,0,128604,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,1,1,34365441,653,-158.33,1.75,12,2.07,-12.00,1087.00,2480,20231012,-23.39,737,20230615,157.80,2480,-23.39,20231012,737,157.80,20230615,2480,-23.39,20231012,737,157.80,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231018,090948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2070,10,2,0.49,33564115,16253,1.95,2060,2085,2055,2675,1445,2060,2065.11,8.68,0,-4856,2263,2161,2093,1991,1923,2212,2042,34,615,100,1350,5,1,34365441,711,-172.50,1.90,12,0.05,-12.00,1087.00,2480,20231012,-16.53,737,20230615,180.87,2480,-16.53,20231012,737,180.87,20230615,2480,-16.53,20231012,737,180.87,20230615,0.48,N,323230,100,34 억,,2982669,N,N,0,N,00,N
20231017,160950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2060,5,2,0.24,1735231095,827409,65.90,2050,2195,2025,2670,1440,2055,2097.19,8.56,0,40622,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,708,-171.67,1.90,12,2.41,-12.00,1087.00,2480,20231012,-16.94,737,20230615,179.51,2480,-16.94,20231012,737,179.51,20230615,2480,-16.94,20231012,737,179.51,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,151000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2065,10,2,0.49,1704065150,812345,64.70,2050,2195,2025,2670,1440,2055,2097.71,8.56,0,40808,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,710,-172.08,1.90,12,2.36,-12.00,1087.00,2480,20231012,-16.73,737,20230615,180.19,2480,-16.73,20231012,737,180.19,20230615,2480,-16.73,20231012,737,180.19,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,141001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2070,15,2,0.73,1575468710,750107,59.75,2050,2195,2025,2670,1440,2055,2100.33,8.56,0,42089,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,711,-172.50,1.90,12,2.18,-12.00,1087.00,2480,20231012,-16.53,737,20230615,180.87,2480,-16.53,20231012,737,180.87,20230615,2480,-16.53,20231012,737,180.87,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,130952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2110,55,2,2.68,1244598455,590023,47.00,2050,2195,2030,2670,1440,2055,2109.41,8.56,0,41261,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,725,-175.83,1.94,12,1.72,-12.00,1087.00,2480,20231012,-14.92,737,20230615,186.30,2480,-14.92,20231012,737,186.30,20230615,2480,-14.92,20231012,737,186.30,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,120957,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2125,70,2,3.41,1114392255,528316,42.08,2050,2195,2030,2670,1440,2055,2109.33,8.56,0,37976,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,730,-177.08,1.95,12,1.54,-12.00,1087.00,2480,20231012,-14.31,737,20230615,188.33,2480,-14.31,20231012,737,188.33,20230615,2480,-14.31,20231012,737,188.33,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,110947,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2185,130,2,6.33,987196010,469076,37.36,2050,2190,2030,2670,1440,2055,2104.55,8.56,0,67494,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,751,-182.08,2.01,12,1.36,-12.00,1087.00,2480,20231012,-11.90,737,20230615,196.47,2480,-11.90,20231012,737,196.47,20230615,2480,-11.90,20231012,737,196.47,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,100939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2055,0,3,0.00,662197525,313963,25.01,2050,2190,2030,2670,1440,2055,2109.16,8.56,0,2840,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,706,-171.25,1.89,12,0.91,-12.00,1087.00,2480,20231012,-17.14,737,20230615,178.83,2480,-17.14,20231012,737,178.83,20230615,2480,-17.14,20231012,737,178.83,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231017,090951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2180,125,2,6.08,183594990,86185,6.86,2050,2180,2045,2670,1440,2055,2130.24,8.56,0,43113,2488,2271,2163,1946,1838,2217,1892,34,615,100,1350,5,1,34365441,749,-181.67,2.01,12,0.25,-12.00,1087.00,2480,20231012,-12.10,737,20230615,195.79,2480,-12.10,20231012,737,195.79,20230615,2480,-12.10,20231012,737,195.79,20230615,0.41,N,323230,100,34 억,,2941470,N,N,0,N,00,N
20231016,160948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2055,-250,5,-10.85,2707799215,1251130,152.36,2280,2380,2055,2995,1615,2305,2164.65,8.81,0,-108907,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,706,-171.25,1.89,12,3.64,-12.00,1087.00,2480,20231012,-17.14,737,20230615,178.83,2480,-17.14,20231012,737,178.83,20230615,2480,-17.14,20231012,737,178.83,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,150948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,-185,5,-8.03,2434755340,1119450,136.33,2280,2380,2080,2995,1615,2305,2174.96,8.81,0,-115936,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,729,-176.67,1.95,12,3.26,-12.00,1087.00,2480,20231012,-14.52,737,20230615,187.65,2480,-14.52,20231012,737,187.65,20230615,2480,-14.52,20231012,737,187.65,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,140949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,-160,5,-6.94,2184297030,1002577,122.09,2280,2380,2080,2995,1615,2305,2178.68,8.81,0,-88552,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,737,-178.75,1.97,12,2.92,-12.00,1087.00,2480,20231012,-13.51,737,20230615,191.04,2480,-13.51,20231012,737,191.04,20230615,2480,-13.51,20231012,737,191.04,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,130943,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2130,-175,5,-7.59,2025184615,928270,113.04,2280,2380,2080,2995,1615,2305,2181.68,8.81,0,-73966,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,732,-177.50,1.96,12,2.70,-12.00,1087.00,2480,20231012,-14.11,737,20230615,189.01,2480,-14.11,20231012,737,189.01,20230615,2480,-14.11,20231012,737,189.01,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,120944,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2110,-195,5,-8.46,1876464880,858041,104.49,2280,2380,2080,2995,1615,2305,2186.92,8.81,0,-56956,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,725,-175.83,1.94,12,2.50,-12.00,1087.00,2480,20231012,-14.92,737,20230615,186.30,2480,-14.92,20231012,737,186.30,20230615,2480,-14.92,20231012,737,186.30,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,110937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,-145,5,-6.29,1427173890,646242,78.70,2280,2380,2110,2995,1615,2305,2208.42,8.81,0,-48721,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,742,-180.00,1.99,12,1.88,-12.00,1087.00,2480,20231012,-12.90,737,20230615,193.08,2480,-12.90,20231012,737,193.08,20230615,2480,-12.90,20231012,737,193.08,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,100932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,-85,5,-3.69,1025846065,462207,56.29,2280,2380,2110,2995,1615,2305,2219.45,8.81,0,-9046,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,763,-185.00,2.04,12,1.34,-12.00,1087.00,2480,20231012,-10.48,737,20230615,201.22,2480,-10.48,20231012,737,201.22,20230615,2480,-10.48,20231012,737,201.22,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231016,090934,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2255,-50,5,-2.17,177531305,77496,9.44,2280,2380,2255,2995,1615,2305,2290.84,8.81,0,-54645,2501,2402,2316,2217,2131,2452,2267,34,690,100,1520,5,1,34365441,775,-187.92,2.07,12,0.23,-12.00,1087.00,2480,20231012,-9.07,737,20230615,205.97,2480,-9.07,20231012,737,205.97,20230615,2480,-9.07,20231012,737,205.97,20230615,0.35,N,323230,100,34 억,,3027001,N,N,0,N,00,N
20231012,161005,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2275,30,2,1.34,4263577900,1797314,106.95,2275,2480,2220,2915,1575,2245,2372.26,9.21,0,67269,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,748,-189.58,2.09,12,5.47,-12.00,1087.00,2480,20231012,-8.27,737,20230615,208.68,2480,-8.27,20231012,737,208.68,20230615,2480,-8.27,20231012,737,208.68,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,150941,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2290,45,2,2.00,4150085310,1747717,104.00,2275,2480,2220,2915,1575,2245,2374.58,9.21,0,60173,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,753,-190.83,2.11,12,5.32,-12.00,1087.00,2480,20231012,-7.66,737,20230615,210.72,2480,-7.66,20231012,737,210.72,20230615,2480,-7.66,20231012,737,210.72,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,140943,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2340,95,2,4.23,3519594130,1471429,87.56,2275,2480,2260,2915,1575,2245,2391.96,9.21,0,54203,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,769,-195.00,2.15,12,4.48,-12.00,1087.00,2480,20231012,-5.65,737,20230615,217.50,2480,-5.65,20231012,737,217.50,20230615,2480,-5.65,20231012,737,217.50,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,130943,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2325,80,2,3.56,3348324560,1397760,83.17,2275,2480,2260,2915,1575,2245,2395.49,9.21,0,53599,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,764,-193.75,2.14,12,4.25,-12.00,1087.00,2480,20231012,-6.25,737,20230615,215.47,2480,-6.25,20231012,737,215.47,20230615,2480,-6.25,20231012,737,215.47,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,120953,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2350,105,2,4.68,3199324655,1334366,79.40,2275,2480,2260,2915,1575,2245,2397.64,9.21,0,65173,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,772,-195.83,2.16,12,4.06,-12.00,1087.00,2480,20231012,-5.24,737,20230615,218.86,2480,-5.24,20231012,737,218.86,20230615,2480,-5.24,20231012,737,218.86,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,110953,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2365,120,2,5.35,2759744815,1144080,68.08,2275,2480,2275,2915,1575,2245,2412.20,9.21,0,88625,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,777,-197.08,2.18,12,3.48,-12.00,1087.00,2480,20231012,-4.64,737,20230615,220.90,2480,-4.64,20231012,737,220.90,20230615,2480,-4.64,20231012,737,220.90,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,100944,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2450,205,2,9.13,2207623090,911860,54.26,2275,2480,2275,2915,1575,2245,2421.01,9.21,0,137629,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,805,-204.17,2.25,12,2.77,-12.00,1087.00,2480,20231012,-1.21,737,20230615,232.43,2480,-1.21,20231012,737,232.43,20230615,2480,-1.21,20231012,737,232.43,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231012,090952,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2370,125,2,5.57,605703745,255769,15.22,2275,2450,2275,2915,1575,2245,2368.17,9.21,0,-1113,2398,2321,2173,2096,1948,2360,2135,33,670,100,1480,5,1,32865313,779,-197.50,2.18,12,0.78,-12.00,1087.00,2450,20231012,-3.27,737,20230615,221.57,2450,-3.27,20231012,737,221.57,20230615,2450,-3.27,20231012,737,221.57,20230615,0.36,N,323230,100,32 억,,3025684,N,N,0,N,00,N
20231011,160940,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2245,65,2,2.98,3640471145,1669495,81.14,2050,2250,2025,2830,1530,2180,2180.55,8.50,0,225991,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,738,-187.08,2.07,12,5.08,-12.00,1087.00,2250,20231011,-0.22,737,20230615,204.61,2250,-0.22,20231011,737,204.61,20230615,2250,-0.22,20231011,737,204.61,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,150946,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2240,60,2,2.75,3484636790,1600092,77.77,2050,2250,2025,2830,1530,2180,2177.77,8.50,0,206751,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,736,-186.67,2.06,12,4.87,-12.00,1087.00,2250,20231011,-0.44,737,20230615,203.93,2250,-0.44,20231011,737,203.93,20230615,2250,-0.44,20231011,737,203.93,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,140949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2200,20,2,0.92,2801940160,1293621,62.88,2050,2235,2025,2830,1530,2180,2165.97,8.50,0,111942,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,723,-183.33,2.02,12,3.94,-12.00,1087.00,2245,20231010,-2.00,737,20230615,198.51,2245,-2.00,20231010,737,198.51,20230615,2245,-2.00,20231010,737,198.51,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,130936,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2200,20,2,0.92,2331252565,1079531,52.47,2050,2235,2025,2830,1530,2180,2159.50,8.50,0,7187,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,723,-183.33,2.02,12,3.28,-12.00,1087.00,2245,20231010,-2.00,737,20230615,198.51,2245,-2.00,20231010,737,198.51,20230615,2245,-2.00,20231010,737,198.51,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,120956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-10,5,-0.46,2000336635,928329,45.12,2050,2235,2025,2830,1530,2180,2154.77,8.50,0,-72364,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,713,-180.83,2.00,12,2.82,-12.00,1087.00,2245,20231010,-3.34,737,20230615,194.44,2245,-3.34,20231010,737,194.44,20230615,2245,-3.34,20231010,737,194.44,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,110950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2175,-5,5,-0.23,1826742495,848205,41.23,2050,2235,2025,2830,1530,2180,2153.66,8.50,0,-3464,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,715,-181.25,2.00,12,2.58,-12.00,1087.00,2245,20231010,-3.12,737,20230615,195.12,2245,-3.12,20231010,737,195.12,20230615,2245,-3.12,20231010,737,195.12,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,100942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2215,35,2,1.61,1554844660,724948,35.24,2050,2220,2025,2830,1530,2180,2144.77,8.50,0,41312,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,728,-184.58,2.04,12,2.21,-12.00,1087.00,2245,20231010,-1.34,737,20230615,200.54,2245,-1.34,20231010,737,200.54,20230615,2245,-1.34,20231010,737,200.54,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231011,090946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2165,-15,5,-0.69,541704895,257378,12.51,2050,2170,2025,2830,1530,2180,2104.70,8.50,0,32624,2432,2306,2119,1993,1806,2369,2056,33,650,100,1430,5,1,32865313,712,-180.42,1.99,12,0.78,-12.00,1087.00,2245,20231010,-3.56,737,20230615,193.76,2245,-3.56,20231010,737,193.76,20230615,2245,-3.56,20231010,737,193.76,20230615,0.38,N,323230,100,32 억,,2793149,N,N,0,N,00,N
20231010,161550,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2180,95,2,4.56,4375964438,2050715,60.79,2050,2245,1932,2710,1460,2085,2133.87,9.18,0,-210313,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,716,-181.67,2.01,12,6.24,-12.00,1087.00,2245,20231010,-2.90,737,20230615,195.79,2245,-2.90,20231010,737,195.79,20230615,2245,-2.90,20231010,737,195.79,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,150932,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2180,95,2,4.56,4124909008,1935834,57.39,2050,2245,1932,2710,1460,2085,2130.82,9.18,0,-171160,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,716,-181.67,2.01,12,5.89,-12.00,1087.00,2245,20231010,-2.90,737,20230615,195.79,2245,-2.90,20231010,737,195.79,20230615,2245,-2.90,20231010,737,195.79,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,140939,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2150,65,2,3.12,3563644288,1677594,49.73,2050,2245,1932,2710,1460,2085,2124.26,9.18,0,-140622,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,707,-179.17,1.98,12,5.10,-12.00,1087.00,2245,20231010,-4.23,737,20230615,191.72,2245,-4.23,20231010,737,191.72,20230615,2245,-4.23,20231010,737,191.72,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,130932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,75,2,3.60,2881700368,1368635,40.57,2050,2230,1932,2710,1460,2085,2105.53,9.18,0,-108322,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,710,-180.00,1.99,12,4.16,-12.00,1087.00,2240,20231006,-3.57,737,20230615,193.08,2240,-3.57,20231006,737,193.08,20230615,2240,-3.57,20231006,737,193.08,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,120929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2175,90,2,4.32,2612435683,1243232,36.86,2050,2230,1932,2710,1460,2085,2101.33,9.18,0,-112072,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,715,-181.25,2.00,12,3.78,-12.00,1087.00,2240,20231006,-2.90,737,20230615,195.12,2240,-2.90,20231006,737,195.12,20230615,2240,-2.90,20231006,737,195.12,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,110911,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2185,100,2,4.80,1970214883,950973,28.19,2050,2195,1932,2710,1460,2085,2071.79,9.18,0,-91088,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,718,-182.08,2.01,12,2.89,-12.00,1087.00,2240,20231006,-2.46,737,20230615,196.47,2240,-2.46,20231006,737,196.47,20230615,2240,-2.46,20231006,737,196.47,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,100923,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2130,45,2,2.16,1387502468,680097,20.16,2050,2140,1932,2710,1460,2085,2040.15,9.18,0,-129519,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,700,-177.50,1.96,12,2.07,-12.00,1087.00,2240,20231006,-4.91,737,20230615,189.01,2240,-4.91,20231006,737,189.01,20230615,2240,-4.91,20231006,737,189.01,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231010,090917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2010,-75,5,-3.60,530309880,258452,7.66,2050,2105,1970,2710,1460,2085,2051.87,9.18,0,-99051,2439,2261,2062,1884,1685,2351,1974,33,625,100,1370,5,1,32865313,661,-167.50,1.85,12,0.79,-12.00,1087.00,2240,20231006,-10.27,737,20230615,172.73,2240,-10.27,20231006,737,172.73,20230615,2240,-10.27,20231006,737,172.73,20230615,0.41,N,323230,100,32 억,,3017974,N,N,0,N,00,N
20231006,160925,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2085,180,2,9.45,6957305351,3359143,335.75,1902,2240,1863,2475,1334,1905,2071.00,8.48,0,241324,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,685,-173.75,1.92,12,10.22,-12.00,1087.00,2240,20231006,-6.92,735,20221004,183.67,2240,-6.92,20231006,737,182.90,20230615,2240,-6.92,20231006,737,182.90,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,150910,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2065,160,2,8.40,6505545796,3141354,313.98,1902,2240,1863,2475,1334,1905,2070.94,8.48,0,273337,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,679,-172.08,1.90,12,9.56,-12.00,1087.00,2240,20231006,-7.81,735,20221004,180.95,2240,-7.81,20231006,737,180.19,20230615,2240,-7.81,20231006,737,180.19,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,140914,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2090,185,2,9.71,5663978581,2732526,273.12,1902,2240,1863,2475,1334,1905,2072.80,8.48,0,206199,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,687,-174.17,1.92,12,8.31,-12.00,1087.00,2240,20231006,-6.70,735,20221004,184.35,2240,-6.70,20231006,737,183.58,20230615,2240,-6.70,20231006,737,183.58,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,130902,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2170,265,2,13.91,4539990921,2211536,221.05,1902,2240,1863,2475,1334,1905,2052.87,8.48,0,114766,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,713,-180.83,2.00,12,6.73,-12.00,1087.00,2240,20231006,-3.12,735,20221004,195.24,2240,-3.12,20231006,737,194.44,20230615,2240,-3.12,20231006,737,194.44,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,120901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,190,2,9.97,3311074721,1642254,164.15,1902,2100,1863,2475,1334,1905,2016.18,8.48,0,54513,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,689,-174.58,1.93,12,5.00,-12.00,1087.00,2190,20230919,-4.34,735,20221004,185.03,2190,-4.34,20230919,737,184.26,20230615,2190,-4.34,20230919,737,184.26,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,110853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1998,93,2,4.88,2418584173,1211565,121.10,1902,2075,1863,2475,1334,1905,1996.25,8.48,0,75732,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,1,1,32865313,657,-166.50,1.84,12,3.69,-12.00,1087.00,2190,20230919,-8.77,735,20221004,171.84,2190,-8.77,20230919,737,171.10,20230615,2190,-8.77,20230919,737,171.10,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,100900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2030,125,2,6.56,1750594947,876784,87.64,1902,2075,1863,2475,1334,1905,1996.61,8.48,0,72200,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,5,1,32865313,667,-169.17,1.87,12,2.67,-12.00,1087.00,2190,20230919,-7.31,735,20221004,176.19,2190,-7.31,20230919,737,175.44,20230615,2190,-7.31,20230919,737,175.44,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N
20231006,090853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1985,80,2,4.20,343497878,178685,17.86,1902,1995,1863,2475,1334,1905,1922.37,8.48,0,25701,2075,1990,1910,1825,1745,2032,1867,33,570,100,1250,1,1,32865313,652,-165.42,1.83,12,0.54,-12.00,1087.00,2190,20230919,-9.36,735,20221004,170.07,2190,-9.36,20230919,737,169.34,20230615,2190,-9.36,20230919,737,169.34,20230615,0.41,N,323230,100,32 억,,2786217,N,N,0,N,00,N