KissMeData/032080/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1543	-14	5	-0.90	43204531	27949	115.08	1557	1575	1511	2020	1090	1557	1545.83	0.77	-9627	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	332	-23.38	0.30	12	0.13	-66.00	5162.00	2415	20221202	-36.11	1445	20230727	6.78	2300	-32.91	20230922	1445	6.78	20230727	2415	-36.11	20221202	1445	6.78	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
3	20231031	150415	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1536	-21	5	-1.35	37482246	24223	99.74	1557	1575	1511	2020	1090	1557	1547.38	0.77	-8871	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	330	-23.27	0.30	12	0.11	-66.00	5162.00	2415	20221202	-36.40	1445	20230727	6.30	2300	-33.22	20230922	1445	6.30	20230727	2415	-36.40	20221202	1445	6.30	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
4	20231031	140420	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1551	-6	5	-0.39	24794164	15937	65.62	1557	1575	1542	2020	1090	1557	1555.76	0.77	-5184	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	333	-23.50	0.30	12	0.07	-66.00	5162.00	2415	20221202	-35.78	1445	20230727	7.34	2300	-32.57	20230922	1445	7.34	20230727	2415	-35.78	20221202	1445	7.34	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
5	20231031	130416	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1553	-4	5	-0.26	17403152	11160	45.95	1557	1575	1547	2020	1090	1557	1559.42	0.77	-3748	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	334	-23.53	0.30	12	0.05	-66.00	5162.00	2415	20221202	-35.69	1445	20230727	7.47	2300	-32.48	20230922	1445	7.47	20230727	2415	-35.69	20221202	1445	7.47	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
6	20231031	120412	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1555	-2	5	-0.13	16181762	10374	42.71	1557	1575	1547	2020	1090	1557	1559.84	0.77	-3385	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	334	-23.56	0.30	12	0.05	-66.00	5162.00	2415	20221202	-35.61	1445	20230727	7.61	2300	-32.39	20230922	1445	7.61	20230727	2415	-35.61	20221202	1445	7.61	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
7	20231031	110424	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1561	4	2	0.26	12144432	7775	32.01	1557	1575	1550	2020	1090	1557	1561.98	0.77	-1932	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	335	-23.65	0.30	12	0.04	-66.00	5162.00	2415	20221202	-35.36	1445	20230727	8.03	2300	-32.13	20230922	1445	8.03	20230727	2415	-35.36	20221202	1445	8.03	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
8	20231031	100419	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1556	-1	5	-0.06	10159528	6502	26.77	1557	1575	1550	2020	1090	1557	1562.52	0.77	-1332	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	334	-23.58	0.30	12	0.03	-66.00	5162.00	2415	20221202	-35.57	1445	20230727	7.68	2300	-32.35	20230922	1445	7.68	20230727	2415	-35.57	20221202	1445	7.68	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
9	20231031	090414	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1550	-7	5	-0.45	4437901	2851	11.74	1557	1558	1550	2020	1090	1557	1556.61	0.77	352	1591	1573	1539	1521	1487	1583	1531	107	463	500	1080	1	1	21491029	333	-23.48	0.30	12	0.01	-66.00	5162.00	2415	20221202	-35.82	1445	20230727	7.27	2300	-32.61	20230922	1445	7.27	20230727	2415	-35.82	20221202	1445	7.27	20230727	2.69	N	032080	500	107 억	164788	N	N	N	N
10	20231030	160411	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1557	22	2	1.43	37119302	24287	63.85	1510	1557	1505	1995	1075	1535	1528.35	0.75	3484	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	335	-23.59	0.30	12	0.11	-66.00	5162.00	2415	20221202	-35.53	1445	20230727	7.75	2300	-32.30	20230922	1445	7.75	20230727	2415	-35.53	20221202	1445	7.75	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
11	20231030	150403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	13	2	0.85	35334226	23139	60.83	1510	1551	1505	1995	1075	1535	1527.04	0.75	3483	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	333	-23.45	0.30	12	0.11	-66.00	5162.00	2415	20221202	-35.90	1445	20230727	7.13	2300	-32.70	20230922	1445	7.13	20230727	2415	-35.90	20221202	1445	7.13	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
12	20231030	140404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1540	5	2	0.33	34297382	22467	59.07	1510	1551	1505	1995	1075	1535	1526.57	0.75	3659	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	331	-23.33	0.30	12	0.10	-66.00	5162.00	2415	20221202	-36.23	1445	20230727	6.57	2300	-33.04	20230922	1445	6.57	20230727	2415	-36.23	20221202	1445	6.57	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
13	20231030	130404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	3	2	0.20	31673621	20766	54.60	1510	1551	1505	1995	1075	1535	1525.26	0.75	2529	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	331	-23.30	0.30	12	0.10	-66.00	5162.00	2415	20221202	-36.31	1445	20230727	6.44	2300	-33.13	20230922	1445	6.44	20230727	2415	-36.31	20221202	1445	6.44	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
14	20231030	120358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1541	6	2	0.39	29059282	19070	50.14	1510	1551	1505	1995	1075	1535	1523.82	0.75	2545	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	331	-23.35	0.30	12	0.09	-66.00	5162.00	2415	20221202	-36.19	1445	20230727	6.64	2300	-33.00	20230922	1445	6.64	20230727	2415	-36.19	20221202	1445	6.64	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
15	20231030	110359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	3	2	0.20	21974976	14482	38.07	1510	1539	1505	1995	1075	1535	1517.40	0.75	2746	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	331	-23.30	0.30	12	0.07	-66.00	5162.00	2415	20221202	-36.31	1445	20230727	6.44	2300	-33.13	20230922	1445	6.44	20230727	2415	-36.31	20221202	1445	6.44	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
16	20231030	100402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1522	-13	5	-0.85	18783060	12399	32.60	1510	1528	1505	1995	1075	1535	1514.89	0.75	1294	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	327	-23.06	0.29	12	0.06	-66.00	5162.00	2415	20221202	-36.98	1445	20230727	5.33	2300	-33.83	20230922	1445	5.33	20230727	2415	-36.98	20221202	1445	5.33	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
17	20231030	090357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1526	-9	5	-0.59	5375823	3560	9.36	1510	1527	1510	1995	1075	1535	1510.06	0.75	683	1594	1564	1534	1504	1474	1579	1519	107	460	500	1070	1	1	21491029	328	-23.12	0.30	12	0.02	-66.00	5162.00	2415	20221202	-36.81	1445	20230727	5.61	2300	-33.65	20230922	1445	5.61	20230727	2415	-36.81	20221202	1445	5.61	20230727	2.91	N	032080	500	107 억	161987	N	N	N	N
18	20231027	160344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	31	2	2.06	58152635	38006	27.30	1520	1564	1504	1955	1053	1504	1529.90	0.77	-2655	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	330	-23.26	0.30	12	0.18	-66.00	5162.00	2415	20221202	-36.44	1445	20230727	6.23	2300	-33.26	20230922	1445	6.23	20230727	2415	-36.44	20221202	1445	6.23	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
19	20231027	150400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	21	2	1.40	48277329	31548	22.67	1520	1564	1504	1955	1053	1504	1530.28	0.77	-2420	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	328	-23.11	0.30	12	0.15	-66.00	5162.00	2415	20221202	-36.85	1445	20230727	5.54	2300	-33.70	20230922	1445	5.54	20230727	2415	-36.85	20221202	1445	5.54	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
20	20231027	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	31	2	2.06	43951239	28714	20.63	1520	1564	1504	1955	1053	1504	1530.66	0.77	-1383	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	330	-23.26	0.30	12	0.13	-66.00	5162.00	2415	20221202	-36.44	1445	20230727	6.23	2300	-33.26	20230922	1445	6.23	20230727	2415	-36.44	20221202	1445	6.23	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
21	20231027	130356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1529	25	2	1.66	30827341	20125	14.46	1520	1564	1504	1955	1053	1504	1531.79	0.77	-1008	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	329	-23.17	0.30	12	0.09	-66.00	5162.00	2415	20221202	-36.69	1445	20230727	5.81	2300	-33.52	20230922	1445	5.81	20230727	2415	-36.69	20221202	1445	5.81	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
22	20231027	120401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	31	2	2.06	27258913	17799	12.79	1520	1564	1504	1955	1053	1504	1531.49	0.77	680	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	330	-23.26	0.30	12	0.08	-66.00	5162.00	2415	20221202	-36.44	1445	20230727	6.23	2300	-33.26	20230922	1445	6.23	20230727	2415	-36.44	20221202	1445	6.23	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
23	20231027	110404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	44	2	2.93	18028223	11826	8.50	1520	1564	1504	1955	1053	1504	1524.46	0.77	185	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	333	-23.45	0.30	12	0.06	-66.00	5162.00	2415	20221202	-35.90	1445	20230727	7.13	2300	-32.70	20230922	1445	7.13	20230727	2415	-35.90	20221202	1445	7.13	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
24	20231027	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1512	8	2	0.53	10624470	6977	5.01	1520	1544	1504	1955	1053	1504	1522.79	0.77	-1709	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	325	-22.91	0.29	12	0.03	-66.00	5162.00	2415	20221202	-37.39	1445	20230727	4.64	2300	-34.26	20230922	1445	4.64	20230727	2415	-37.39	20221202	1445	4.64	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
25	20231027	090357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1543	39	2	2.59	4384416	2864	2.06	1520	1544	1520	1955	1053	1504	1530.88	0.77	-1330	1596	1549	1519	1472	1442	1535	1458	107	451	500	1050	1	1	21491029	332	-23.38	0.30	12	0.01	-66.00	5162.00	2415	20221202	-36.11	1445	20230727	6.78	2300	-32.91	20230922	1445	6.78	20230727	2415	-36.11	20221202	1445	6.78	20230727	2.93	N	032080	500	107 억	164641	N	N	N	N
26	20231026	160354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1504	-62	5	-3.96	210709735	139163	406.93	1566	1566	1489	2035	1097	1566	1514.12	0.73	8508	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	323	-22.79	0.29	12	0.65	-66.00	5162.00	2415	20221202	-37.72	1445	20230727	4.08	2300	-34.61	20230922	1445	4.08	20230727	2415	-37.72	20221202	1445	4.08	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
27	20231026	150354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1503	-63	5	-4.02	188827727	124609	364.38	1566	1566	1489	2035	1097	1566	1515.36	0.73	19156	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	323	-22.77	0.29	12	0.58	-66.00	5162.00	2415	20221202	-37.76	1445	20230727	4.01	2300	-34.65	20230922	1445	4.01	20230727	2415	-37.76	20221202	1445	4.01	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
28	20231026	140355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	-36	5	-2.30	63651493	41301	120.77	1566	1566	1518	2035	1097	1566	1541.16	0.73	-14166	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	329	-23.18	0.30	12	0.19	-66.00	5162.00	2415	20221202	-36.65	1445	20230727	5.88	2300	-33.48	20230922	1445	5.88	20230727	2415	-36.65	20221202	1445	5.88	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
29	20231026	130355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1528	-38	5	-2.43	43802192	28304	82.77	1566	1566	1525	2035	1097	1566	1547.56	0.73	-11998	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	328	-23.15	0.30	12	0.13	-66.00	5162.00	2415	20221202	-36.73	1445	20230727	5.74	2300	-33.57	20230922	1445	5.74	20230727	2415	-36.73	20221202	1445	5.74	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
30	20231026	120354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1525	-41	5	-2.62	39699230	25623	74.93	1566	1566	1525	2035	1097	1566	1549.36	0.73	-10967	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	328	-23.11	0.30	12	0.12	-66.00	5162.00	2415	20221202	-36.85	1445	20230727	5.54	2300	-33.70	20230922	1445	5.54	20230727	2415	-36.85	20221202	1445	5.54	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
31	20231026	110357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1552	-14	5	-0.89	32513435	20940	61.23	1566	1566	1537	2035	1097	1566	1552.70	0.73	-7639	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	334	-23.52	0.30	12	0.10	-66.00	5162.00	2415	20221202	-35.73	1445	20230727	7.40	2300	-32.52	20230922	1445	7.40	20230727	2415	-35.73	20221202	1445	7.40	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
32	20231026	100357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	-18	5	-1.15	27104723	17443	51.01	1566	1566	1539	2035	1097	1566	1553.90	0.73	-7209	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	333	-23.45	0.30	12	0.08	-66.00	5162.00	2415	20221202	-35.90	1445	20230727	7.13	2300	-32.70	20230922	1445	7.13	20230727	2415	-35.90	20221202	1445	7.13	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
33	20231026	090355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1559	-7	5	-0.45	11431667	7305	21.36	1566	1566	1559	2035	1097	1566	1564.91	0.73	-866	1664	1615	1571	1522	1478	1639	1546	107	469	500	1090	1	1	21491029	335	-23.62	0.30	12	0.03	-66.00	5162.00	2415	20221202	-35.45	1445	20230727	7.89	2300	-32.22	20230922	1445	7.89	20230727	2415	-35.45	20221202	1445	7.89	20230727	2.92	N	032080	500	107 억	156126	N	N	N	N
34	20231025	160356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1566	40	2	2.62	53090634	34186	65.39	1542	1620	1527	1983	1069	1526	1552.94	0.69	7072	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	337	-23.73	0.30	12	0.16	-66.00	5162.00	2415	20221202	-35.16	1445	20230727	8.37	2300	-31.91	20230922	1445	8.37	20230727	2415	-35.16	20221202	1445	8.37	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
35	20231025	150357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1577	51	2	3.34	47496409	30608	58.55	1542	1620	1527	1983	1069	1526	1551.76	0.69	6871	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	339	-23.89	0.31	12	0.14	-66.00	5162.00	2415	20221202	-34.70	1445	20230727	9.13	2300	-31.43	20230922	1445	9.13	20230727	2415	-34.70	20221202	1445	9.13	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
36	20231025	140354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1561	35	2	2.29	37320906	24173	46.24	1542	1565	1527	1983	1069	1526	1543.91	0.69	5746	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	335	-23.65	0.30	12	0.11	-66.00	5162.00	2415	20221202	-35.36	1445	20230727	8.03	2300	-32.13	20230922	1445	8.03	20230727	2415	-35.36	20221202	1445	8.03	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
37	20231025	130355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1557	31	2	2.03	34533799	22384	42.82	1542	1565	1527	1983	1069	1526	1542.79	0.69	6341	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	335	-23.59	0.30	12	0.10	-66.00	5162.00	2415	20221202	-35.53	1445	20230727	7.75	2300	-32.30	20230922	1445	7.75	20230727	2415	-35.53	20221202	1445	7.75	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
38	20231025	120353	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1565	39	2	2.56	29463385	19130	36.59	1542	1565	1527	1983	1069	1526	1540.17	0.69	6244	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	336	-23.71	0.30	12	0.09	-66.00	5162.00	2415	20221202	-35.20	1445	20230727	8.30	2300	-31.96	20230922	1445	8.30	20230727	2415	-35.20	20221202	1445	8.30	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
39	20231025	110353	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1545	19	2	1.25	24850177	16171	30.93	1542	1551	1527	1983	1069	1526	1536.71	0.69	5574	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	332	-23.41	0.30	12	0.08	-66.00	5162.00	2415	20221202	-36.02	1445	20230727	6.92	2300	-32.83	20230922	1445	6.92	20230727	2415	-36.02	20221202	1445	6.92	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
40	20231025	100352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	12	2	0.79	10433544	6770	12.95	1542	1544	1534	1983	1069	1526	1541.14	0.69	-1166	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	331	-23.30	0.30	12	0.03	-66.00	5162.00	2415	20221202	-36.31	1445	20230727	6.44	2300	-33.13	20230922	1445	6.44	20230727	2415	-36.31	20221202	1445	6.44	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
41	20231025	090354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1542	16	2	1.05	2471826	1603	3.07	1542	1542	1542	1983	1069	1526	1542.00	0.69	0	1548	1537	1515	1504	1482	1542	1509	107	457	500	1060	1	1	21491029	331	-23.36	0.30	12	0.01	-66.00	5162.00	2415	20221202	-36.15	1445	20230727	6.71	2300	-32.96	20230922	1445	6.71	20230727	2415	-36.15	20221202	1445	6.71	20230727	2.92	N	032080	500	107 억	148906	N	N	N	N
42	20231024	160346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1526	20	2	1.33	78215859	51871	117.94	1506	1526	1493	1957	1055	1506	1507.89	0.69	-683	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	328	-23.12	0.30	12	0.24	-66.00	5162.00	2415	20221202	-36.81	1445	20230727	5.61	2300	-33.65	20230922	1445	5.61	20230727	2415	-36.81	20221202	1445	5.61	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
43	20231024	150352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1520	14	2	0.93	71215633	47282	107.51	1506	1526	1493	1957	1055	1506	1506.19	0.69	990	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	327	-23.03	0.29	12	0.22	-66.00	5162.00	2415	20221202	-37.06	1445	20230727	5.19	2300	-33.91	20230922	1445	5.19	20230727	2415	-37.06	20221202	1445	5.19	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
44	20231024	140345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1517	11	2	0.73	61892090	41133	93.53	1506	1526	1493	1957	1055	1506	1504.68	0.69	-2470	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	326	-22.98	0.29	12	0.19	-66.00	5162.00	2415	20221202	-37.18	1445	20230727	4.98	2300	-34.04	20230922	1445	4.98	20230727	2415	-37.18	20221202	1445	4.98	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
45	20231024	130351	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	0	3	0.00	50828882	33811	76.88	1506	1526	1493	1957	1055	1506	1503.32	0.69	-6129	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	324	-22.82	0.29	12	0.16	-66.00	5162.00	2415	20221202	-37.64	1445	20230727	4.22	2300	-34.52	20230922	1445	4.22	20230727	2415	-37.64	20221202	1445	4.22	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
46	20231024	120355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1507	1	2	0.07	49139484	32690	74.33	1506	1526	1493	1957	1055	1506	1503.20	0.69	-6754	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	324	-22.83	0.29	12	0.15	-66.00	5162.00	2415	20221202	-37.60	1445	20230727	4.29	2300	-34.48	20230922	1445	4.29	20230727	2415	-37.60	20221202	1445	4.29	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
47	20231024	110350	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	0	3	0.00	35719962	23721	53.94	1506	1526	1495	1957	1055	1506	1505.84	0.69	-8374	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	324	-22.82	0.29	12	0.11	-66.00	5162.00	2415	20221202	-37.64	1445	20230727	4.22	2300	-34.52	20230922	1445	4.22	20230727	2415	-37.64	20221202	1445	4.22	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
48	20231024	100347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1501	-5	5	-0.33	20172554	13368	30.40	1506	1524	1498	1957	1055	1506	1509.02	0.69	-432	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	323	-22.74	0.29	12	0.06	-66.00	5162.00	2415	20221202	-37.85	1445	20230727	3.88	2300	-34.74	20230922	1445	3.88	20230727	2415	-37.85	20221202	1445	3.88	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
49	20231024	090350	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1498	-8	5	-0.53	5164804	3430	7.80	1506	1512	1498	1957	1055	1506	1505.77	0.69	-1225	1562	1533	1518	1489	1474	1526	1482	107	451	500	1050	1	1	21491029	322	-22.70	0.29	12	0.02	-66.00	5162.00	2415	20221202	-37.97	1445	20230727	3.67	2300	-34.87	20230922	1445	3.67	20230727	2415	-37.97	20221202	1445	3.67	20230727	2.97	N	032080	500	107 억	149218	N	N	N	N
50	20231023	160345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1506	-44	5	-2.84	66703962	43905	82.75	1530	1547	1503	2015	1085	1550	1519.32	0.70	186	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	324	-22.82	0.29	12	0.20	-66.00	5162.00	2415	20221202	-37.64	1445	20230727	4.22	2300	-34.52	20230922	1445	4.22	20230727	2415	-37.64	20221202	1445	4.22	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
51	20231023	150344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1511	-39	5	-2.52	62463865	41091	77.45	1530	1547	1503	2015	1085	1550	1520.13	0.70	250	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	325	-22.89	0.29	12	0.19	-66.00	5162.00	2415	20221202	-37.43	1445	20230727	4.57	2300	-34.30	20230922	1445	4.57	20230727	2415	-37.43	20221202	1445	4.57	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
52	20231023	140347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	-40	5	-2.58	56738330	37293	70.29	1530	1547	1503	2015	1085	1550	1521.42	0.70	1220	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	325	-22.88	0.29	12	0.17	-66.00	5162.00	2415	20221202	-37.47	1445	20230727	4.50	2300	-34.35	20230922	1445	4.50	20230727	2415	-37.47	20221202	1445	4.50	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
53	20231023	130346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1509	-41	5	-2.65	49667008	32605	61.46	1530	1547	1509	2015	1085	1550	1523.29	0.70	1054	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	324	-22.86	0.29	12	0.15	-66.00	5162.00	2415	20221202	-37.52	1445	20230727	4.43	2300	-34.39	20230922	1445	4.43	20230727	2415	-37.52	20221202	1445	4.43	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
54	20231023	120344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1519	-31	5	-2.00	43312495	28407	53.54	1530	1547	1516	2015	1085	1550	1524.71	0.70	1674	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	326	-23.02	0.29	12	0.13	-66.00	5162.00	2415	20221202	-37.10	1445	20230727	5.12	2300	-33.96	20230922	1445	5.12	20230727	2415	-37.10	20221202	1445	5.12	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
55	20231023	110344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1531	-19	5	-1.23	28662733	18780	35.40	1530	1547	1520	2015	1085	1550	1526.24	0.70	1006	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	329	-23.20	0.30	12	0.09	-66.00	5162.00	2415	20221202	-36.60	1445	20230727	5.95	2300	-33.43	20230922	1445	5.95	20230727	2415	-36.60	20221202	1445	5.95	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
56	20231023	100342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1533	-17	5	-1.10	5588839	3649	6.88	1530	1547	1525	2015	1085	1550	1531.61	0.70	-1311	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	329	-23.23	0.30	12	0.02	-66.00	5162.00	2415	20221202	-36.52	1445	20230727	6.09	2300	-33.35	20230922	1445	6.09	20230727	2415	-36.52	20221202	1445	6.09	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
57	20231023	090349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	-20	5	-1.29	694620	454	0.86	1530	1530	1530	2015	1085	1550	1530.00	0.70	0	1592	1570	1548	1526	1504	1560	1516	107	465	500	1080	1	1	21491029	329	-23.18	0.30	12	0.00	-66.00	5162.00	2415	20221202	-36.65	1445	20230727	5.88	2300	-33.48	20230922	1445	5.88	20230727	2415	-36.65	20221202	1445	5.88	20230727	2.99	N	032080	500	107 억	149570	N	N	N	N
58	20231020	160345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1550	-20	5	-1.27	80872438	52555	135.55	1563	1570	1526	2040	1099	1570	1538.82	0.74	-10177	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	333	-23.48	0.30	12	0.24	-66.00	5162.00	2415	20221202	-35.82	1445	20230727	7.27	2300	-32.61	20230922	1445	7.27	20230727	2415	-35.82	20221202	1445	7.27	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
59	20231020	150344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1552	-18	5	-1.15	73339460	47694	123.01	1563	1570	1526	2040	1099	1570	1537.71	0.74	-9802	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	334	-23.52	0.30	12	0.22	-66.00	5162.00	2415	20221202	-35.73	1445	20230727	7.40	2300	-32.52	20230922	1445	7.40	20230727	2415	-35.73	20221202	1445	7.40	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
60	20231020	140346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1552	-18	5	-1.15	72160577	46933	121.05	1563	1570	1526	2040	1099	1570	1537.52	0.74	-9466	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	334	-23.52	0.30	12	0.22	-66.00	5162.00	2415	20221202	-35.73	1445	20230727	7.40	2300	-32.52	20230922	1445	7.40	20230727	2415	-35.73	20221202	1445	7.40	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
61	20231020	130337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1547	-23	5	-1.46	70473240	45844	118.24	1563	1570	1526	2040	1099	1570	1537.24	0.74	-9801	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	332	-23.44	0.30	12	0.21	-66.00	5162.00	2415	20221202	-35.94	1445	20230727	7.06	2300	-32.74	20230922	1445	7.06	20230727	2415	-35.94	20221202	1445	7.06	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
62	20231020	120341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1538	-32	5	-2.04	66510319	43280	111.62	1563	1570	1526	2040	1099	1570	1536.74	0.74	-11260	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	331	-23.30	0.30	12	0.20	-66.00	5162.00	2415	20221202	-36.31	1445	20230727	6.44	2300	-33.13	20230922	1445	6.44	20230727	2415	-36.31	20221202	1445	6.44	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
63	20231020	110344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1541	-29	5	-1.85	58893465	38300	98.78	1563	1570	1526	2040	1099	1570	1537.69	0.74	-11590	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	331	-23.35	0.30	12	0.18	-66.00	5162.00	2415	20221202	-36.19	1445	20230727	6.64	2300	-33.00	20230922	1445	6.64	20230727	2415	-36.19	20221202	1445	6.64	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
64	20231020	100342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1531	-39	5	-2.48	50068230	32533	83.91	1563	1570	1526	2040	1099	1570	1539.00	0.74	-9169	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	329	-23.20	0.30	12	0.15	-66.00	5162.00	2415	20221202	-36.60	1445	20230727	5.95	2300	-33.43	20230922	1445	5.95	20230727	2415	-36.60	20221202	1445	5.95	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
65	20231020	090344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1564	-6	5	-0.38	3789973	2419	6.24	1563	1570	1563	2040	1099	1570	1566.75	0.74	-273	1624	1596	1581	1553	1538	1589	1546	107	470	500	1090	1	1	21491029	336	-23.70	0.30	12	0.01	-66.00	5162.00	2415	20221202	-35.24	1445	20230727	8.24	2300	-32.00	20230922	1445	8.24	20230727	2415	-35.24	20221202	1445	8.24	20230727	3.01	N	032080	500	107 억	159416	N	N	N	N
66	20231019	160341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1570	-39	5	-2.42	61075511	38763	113.68	1608	1609	1566	2090	1127	1609	1575.61	0.77	-5150	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	337	-23.79	0.30	12	0.18	-66.00	5162.00	2415	20221202	-34.99	1445	20230727	8.65	2300	-31.74	20230922	1445	8.65	20230727	2415	-34.99	20221202	1445	8.65	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
67	20231019	150339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	-35	5	-2.18	54458686	34556	101.34	1608	1609	1566	2090	1127	1609	1575.95	0.77	-5056	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	338	-23.85	0.30	12	0.16	-66.00	5162.00	2415	20221202	-34.82	1445	20230727	8.93	2300	-31.57	20230922	1445	8.93	20230727	2415	-34.82	20221202	1445	8.93	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
68	20231019	140341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	-37	5	-2.30	48132050	30548	89.59	1608	1609	1566	2090	1127	1609	1575.62	0.77	-2392	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	338	-23.82	0.30	12	0.14	-66.00	5162.00	2415	20221202	-34.91	1445	20230727	8.79	2300	-31.65	20230922	1445	8.79	20230727	2415	-34.91	20221202	1445	8.79	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
69	20231019	130339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	-29	5	-1.80	34179908	21683	63.59	1608	1609	1566	2090	1127	1609	1576.35	0.77	363	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	340	-23.94	0.31	12	0.10	-66.00	5162.00	2415	20221202	-34.58	1445	20230727	9.34	2300	-31.30	20230922	1445	9.34	20230727	2415	-34.58	20221202	1445	9.34	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
70	20231019	120340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	-35	5	-2.18	24623085	15615	45.79	1608	1609	1566	2090	1127	1609	1576.89	0.77	914	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	338	-23.85	0.30	12	0.07	-66.00	5162.00	2415	20221202	-34.82	1445	20230727	8.93	2300	-31.57	20230922	1445	8.93	20230727	2415	-34.82	20221202	1445	8.93	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
71	20231019	110341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	-35	5	-2.18	20728566	13141	38.54	1608	1609	1566	2090	1127	1609	1577.40	0.77	1341	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	338	-23.85	0.30	12	0.06	-66.00	5162.00	2415	20221202	-34.82	1445	20230727	8.93	2300	-31.57	20230922	1445	8.93	20230727	2415	-34.82	20221202	1445	8.93	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
72	20231019	100338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1585	-24	5	-1.49	17323577	10978	32.19	1608	1609	1566	2090	1127	1609	1578.03	0.77	765	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	341	-24.02	0.31	12	0.05	-66.00	5162.00	2415	20221202	-34.37	1445	20230727	9.69	2300	-31.09	20230922	1445	9.69	20230727	2415	-34.37	20221202	1445	9.69	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
73	20231019	090342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1594	-15	5	-0.93	1393972	870	2.55	1608	1609	1594	2090	1127	1609	1602.27	0.77	-449	1649	1628	1609	1588	1569	1619	1579	107	481	500	1120	1	1	21491029	343	-24.15	0.31	12	0.00	-66.00	5162.00	2415	20221202	-34.00	1445	20230727	10.31	2300	-30.70	20230922	1445	10.31	20230727	2415	-34.00	20221202	1445	10.31	20230727	3.01	N	032080	500	107 억	164543	N	N	N	N
74	20231018	160342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	-4	5	-0.25	54877404	34099	137.96	1630	1630	1590	2095	1130	1613	1609.36	0.78	-3561	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	346	-24.38	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
75	20231018	150338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-7	5	-0.43	46290117	28755	116.34	1630	1630	1590	2095	1130	1613	1609.81	0.78	-3899	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	345	-24.33	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
76	20231018	140336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1611	-2	5	-0.12	41148019	25549	103.37	1630	1630	1590	2095	1130	1613	1610.55	0.78	-3214	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	346	-24.41	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.29	1445	20230727	11.49	2300	-29.96	20230922	1445	11.49	20230727	2415	-33.29	20221202	1445	11.49	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
77	20231018	130334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	0	3	0.00	32363270	20045	81.10	1630	1630	1600	2095	1130	1613	1614.53	0.78	-3007	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	347	-24.44	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
78	20231018	120339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	0	3	0.00	31264444	19363	78.34	1630	1630	1600	2095	1130	1613	1614.65	0.78	-2813	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	347	-24.44	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
79	20231018	110337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	8	2	0.50	24503254	15153	61.31	1630	1630	1610	2095	1130	1613	1617.06	0.78	-2258	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	348	-24.56	0.31	12	0.07	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
80	20231018	100339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	-3	5	-0.19	22165458	13705	55.45	1630	1630	1610	2095	1130	1613	1617.33	0.78	-2861	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	346	-24.39	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
81	20231018	090337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	11	2	0.68	1851706	1138	4.60	1630	1630	1624	2095	1130	1613	1627.16	0.78	-381	1642	1627	1605	1590	1568	1635	1598	107	482	500	1120	1	1	21491029	349	-24.61	0.31	12	0.01	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2300	-29.39	20230922	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	3.03	N	032080	500	107 억	168052	N	N	N	N
82	20231017	160339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	31	2	1.96	39557659	24683	32.44	1583	1620	1583	2055	1108	1582	1602.63	0.77	2683	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	347	-24.44	0.31	12	0.11	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
83	20231017	150338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1611	29	2	1.83	36116803	22549	29.64	1583	1620	1583	2055	1108	1582	1601.70	0.77	3642	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	346	-24.41	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.29	1445	20230727	11.49	2300	-29.96	20230922	1445	11.49	20230727	2415	-33.29	20221202	1445	11.49	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
84	20231017	140339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	27	2	1.71	33113596	20684	27.18	1583	1620	1583	2055	1108	1582	1600.93	0.77	3473	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	346	-24.38	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
85	20231017	130337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	30	2	1.90	29473865	18414	24.20	1583	1620	1583	2055	1108	1582	1600.62	0.77	4215	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	346	-24.42	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
86	20231017	120338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	30	2	1.90	26592073	16620	21.84	1583	1620	1583	2055	1108	1582	1600.00	0.77	4625	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	346	-24.42	0.31	12	0.08	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
87	20231017	110334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	27	2	1.71	21926128	13721	18.03	1583	1620	1583	2055	1108	1582	1598.00	0.77	3697	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	346	-24.38	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
88	20231017	100333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	21	2	1.33	19768009	12375	16.26	1583	1620	1583	2055	1108	1582	1597.41	0.77	3707	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	345	-24.29	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
89	20231017	090335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1585	3	2	0.19	6021432	3802	5.00	1583	1590	1583	2055	1108	1582	1583.75	0.77	-224	1672	1626	1598	1552	1524	1613	1539	107	473	500	1100	1	1	21491029	341	-24.02	0.31	12	0.02	-66.00	5162.00	2415	20221202	-34.37	1445	20230727	9.69	2300	-31.09	20230922	1445	9.69	20230727	2415	-34.37	20221202	1445	9.69	20230727	3.04	N	032080	500	107 억	165369	N	N	N	N
90	20231016	160335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1582	-62	5	-3.77	120470552	75917	183.66	1644	1644	1570	2135	1151	1644	1586.88	0.79	-4783	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	340	-23.97	0.31	12	0.35	-66.00	5162.00	2415	20221202	-34.49	1445	20230727	9.48	2300	-31.22	20230922	1445	9.48	20230727	2415	-34.49	20221202	1445	9.48	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
91	20231016	150334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	-64	5	-3.89	108279327	68208	165.01	1644	1644	1570	2135	1151	1644	1587.49	0.79	-7339	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	340	-23.94	0.31	12	0.32	-66.00	5162.00	2415	20221202	-34.58	1445	20230727	9.34	2300	-31.30	20230922	1445	9.34	20230727	2415	-34.58	20221202	1445	9.34	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
92	20231016	140335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1583	-61	5	-3.71	94464337	59467	143.86	1644	1644	1570	2135	1151	1644	1588.52	0.79	-7032	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	340	-23.98	0.31	12	0.28	-66.00	5162.00	2415	20221202	-34.45	1445	20230727	9.55	2300	-31.17	20230922	1445	9.55	20230727	2415	-34.45	20221202	1445	9.55	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
93	20231016	130334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1573	-71	5	-4.32	88699159	55806	135.01	1644	1644	1570	2135	1151	1644	1589.42	0.79	-6120	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	338	-23.83	0.30	12	0.26	-66.00	5162.00	2415	20221202	-34.87	1445	20230727	8.86	2300	-31.61	20230922	1445	8.86	20230727	2415	-34.87	20221202	1445	8.86	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
94	20231016	120334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1583	-61	5	-3.71	59729650	37434	90.56	1644	1644	1583	2135	1151	1644	1595.60	0.79	-2536	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	340	-23.98	0.31	12	0.17	-66.00	5162.00	2415	20221202	-34.45	1445	20230727	9.55	2300	-31.17	20230922	1445	9.55	20230727	2415	-34.45	20221202	1445	9.55	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
95	20231016	110333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1587	-57	5	-3.47	48220295	30176	73.00	1644	1644	1585	2135	1151	1644	1597.97	0.79	-1239	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	341	-24.05	0.31	12	0.14	-66.00	5162.00	2415	20221202	-34.29	1445	20230727	9.83	2300	-31.00	20230922	1445	9.83	20230727	2415	-34.29	20221202	1445	9.83	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
96	20231016	100330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	-49	5	-2.98	34535728	21568	52.18	1644	1644	1585	2135	1151	1644	1601.25	0.79	-1628	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	343	-24.17	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
97	20231016	090333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1629	-15	5	-0.91	4471270	2725	6.59	1644	1644	1628	2135	1151	1644	1640.83	0.79	-501	1691	1667	1641	1617	1591	1654	1604	107	491	500	1150	1	1	21491029	350	-24.68	0.32	12	0.01	-66.00	5162.00	2415	20221202	-32.55	1445	20230727	12.73	2300	-29.17	20230922	1445	12.73	20230727	2415	-32.55	20221202	1445	12.73	20230727	2.96	N	032080	500	107 억	170108	N	N	N	N
98	20231012	160339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	30	2	1.86	134767589	81640	153.21	1620	1674	1619	2095	1131	1615	1650.75	0.79	13714	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	354	-24.92	0.32	12	0.38	-66.00	5162.00	2415	20221202	-31.88	1445	20230727	13.84	2300	-28.48	20230922	1445	13.84	20230727	2415	-31.88	20221202	1445	13.84	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
99	20231012	150334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	41	2	2.54	129609267	78516	147.35	1620	1674	1619	2095	1131	1615	1650.74	0.79	13108	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	356	-25.09	0.32	12	0.37	-66.00	5162.00	2415	20221202	-31.43	1445	20230727	14.60	2300	-28.00	20230922	1445	14.60	20230727	2415	-31.43	20221202	1445	14.60	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
100	20231012	140332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	38	2	2.35	123489615	74814	140.40	1620	1674	1619	2095	1131	1615	1650.62	0.79	11103	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	355	-25.05	0.32	12	0.35	-66.00	5162.00	2415	20221202	-31.55	1445	20230727	14.39	2300	-28.13	20230922	1445	14.39	20230727	2415	-31.55	20221202	1445	14.39	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
101	20231012	130334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1657	42	2	2.60	112217090	68025	127.66	1620	1674	1619	2095	1131	1615	1649.64	0.79	7812	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	356	-25.11	0.32	12	0.32	-66.00	5162.00	2415	20221202	-31.39	1445	20230727	14.67	2300	-27.96	20230922	1445	14.67	20230727	2415	-31.39	20221202	1445	14.67	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
102	20231012	120340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1642	27	2	1.67	106979598	64849	121.70	1620	1674	1619	2095	1131	1615	1649.67	0.79	6641	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	353	-24.88	0.32	12	0.30	-66.00	5162.00	2415	20221202	-32.01	1445	20230727	13.63	2300	-28.61	20230922	1445	13.63	20230727	2415	-32.01	20221202	1445	13.63	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
103	20231012	110338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1635	20	2	1.24	104082578	63075	118.37	1620	1674	1619	2095	1131	1615	1650.14	0.79	5225	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	351	-24.77	0.32	12	0.29	-66.00	5162.00	2415	20221202	-32.30	1445	20230727	13.15	2300	-28.91	20230922	1445	13.15	20230727	2415	-32.30	20221202	1445	13.15	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
104	20231012	100337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	34	2	2.11	82536756	50047	93.92	1620	1674	1619	2095	1131	1615	1649.18	0.79	-1590	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	354	-24.98	0.32	12	0.23	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
105	20231012	090338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	11	2	0.68	2866626	1766	3.31	1620	1633	1619	2095	1131	1615	1623.23	0.79	23	1655	1635	1595	1575	1535	1645	1585	107	480	500	1130	1	1	21491029	349	-24.64	0.31	12	0.01	-66.00	5162.00	2415	20221202	-32.67	1445	20230727	12.53	2300	-29.30	20230922	1445	12.53	20230727	2415	-32.67	20221202	1445	12.53	20230727	3.02	N	032080	500	107 억	168970	N	N	N	N
106	20231011	160335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	50	2	3.19	84951410	53232	41.07	1555	1615	1555	2030	1096	1565	1595.86	0.74	10813	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	347	-24.47	0.31	12	0.25	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
107	20231011	150335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	48	2	3.07	80751654	50626	39.06	1555	1615	1555	2030	1096	1565	1595.06	0.74	10985	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	347	-24.44	0.31	12	0.24	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
108	20231011	140338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	48	2	3.07	78533779	49248	38.00	1555	1615	1555	2030	1096	1565	1594.66	0.74	10370	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	347	-24.44	0.31	12	0.23	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
109	20231011	130333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	47	2	3.00	69586383	43691	33.71	1555	1613	1555	2030	1096	1565	1592.69	0.74	9897	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	346	-24.42	0.31	12	0.20	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
110	20231011	120340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	47	2	3.00	61727855	38804	29.94	1555	1613	1555	2030	1096	1565	1590.76	0.74	7632	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	346	-24.42	0.31	12	0.18	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
111	20231011	110336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1608	43	2	2.75	40038705	25322	19.54	1555	1609	1555	2030	1096	1565	1581.18	0.74	7623	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	346	-24.36	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.42	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2415	-33.42	20221202	1445	11.28	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
112	20231011	100334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1594	29	2	1.85	34226993	21679	16.73	1555	1604	1555	2030	1096	1565	1578.81	0.74	7170	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	343	-24.15	0.31	12	0.10	-66.00	5162.00	2415	20221202	-34.00	1445	20230727	10.31	2300	-30.70	20230922	1445	10.31	20230727	2415	-34.00	20221202	1445	10.31	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
113	20231011	090336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	9	2	0.58	10225527	6531	5.04	1555	1580	1555	2030	1096	1565	1565.69	0.74	3239	1647	1605	1576	1534	1505	1591	1520	107	465	500	1090	1	1	21491029	338	-23.85	0.30	12	0.03	-66.00	5162.00	2415	20221202	-34.82	1445	20230727	8.93	2300	-31.57	20230922	1445	8.93	20230727	2415	-34.82	20221202	1445	8.93	20230727	3.03	N	032080	500	107 억	158190	N	N	N	N
114	20231010	160333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1565	-13	5	-0.82	203019743	128244	138.55	1586	1618	1547	2050	1105	1578	1583.08	0.74	-367	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	336	-23.71	0.30	12	0.60	-66.00	5162.00	2415	20221202	-35.20	1445	20230727	8.30	2300	-31.96	20230922	1445	8.30	20230727	2415	-35.20	20221202	1445	8.30	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
115	20231010	150332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1565	-13	5	-0.82	192902823	121778	131.56	1586	1618	1547	2050	1105	1578	1584.05	0.74	-542	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	336	-23.71	0.30	12	0.57	-66.00	5162.00	2415	20221202	-35.20	1445	20230727	8.30	2300	-31.96	20230922	1445	8.30	20230727	2415	-35.20	20221202	1445	8.30	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
116	20231010	140331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	-7	5	-0.44	154635656	97251	105.06	1586	1618	1569	2050	1105	1578	1590.07	0.74	2914	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	338	-23.80	0.30	12	0.45	-66.00	5162.00	2415	20221202	-34.95	1445	20230727	8.72	2300	-31.70	20230922	1445	8.72	20230727	2415	-34.95	20221202	1445	8.72	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
117	20231010	130330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	-4	5	-0.25	136231973	85560	92.43	1586	1618	1569	2050	1105	1578	1592.24	0.74	9582	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	338	-23.85	0.30	12	0.40	-66.00	5162.00	2415	20221202	-34.82	1445	20230727	8.93	2300	-31.57	20230922	1445	8.93	20230727	2415	-34.82	20221202	1445	8.93	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
118	20231010	120331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	17	2	1.08	111753886	70090	75.72	1586	1618	1571	2050	1105	1578	1594.43	0.74	15776	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	343	-24.17	0.31	12	0.33	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
119	20231010	110323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	37	2	2.34	81546224	51207	55.32	1586	1618	1571	2050	1105	1578	1592.48	0.74	11387	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	347	-24.47	0.31	12	0.24	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
120	20231010	100328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	32	2	2.03	64540901	40649	43.91	1586	1614	1571	2050	1105	1578	1587.76	0.74	4606	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	346	-24.39	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
121	20231010	090329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1592	14	2	0.89	10751148	6777	7.32	1586	1594	1586	2050	1105	1578	1586.42	0.74	-1285	1675	1626	1586	1537	1497	1651	1562	107	472	500	1100	1	1	21491029	342	-24.12	0.31	12	0.03	-66.00	5162.00	2415	20221202	-34.08	1445	20230727	10.17	2300	-30.78	20230922	1445	10.17	20230727	2415	-34.08	20221202	1445	10.17	20230727	3.00	N	032080	500	107 억	159189	N	N	N	N
122	20231006	160331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1578	32	2	2.07	145314934	91746	57.86	1546	1635	1546	2005	1083	1546	1583.88	0.66	17260	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	339	-23.91	0.31	12	0.43	-66.00	5162.00	2415	20221202	-34.66	1445	20230727	9.20	2300	-31.39	20230922	1445	9.20	20230727	2415	-34.66	20221202	1445	9.20	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
123	20231006	150325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	26	2	1.68	120342167	75897	47.86	1546	1635	1546	2005	1083	1546	1585.60	0.66	17090	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	338	-23.82	0.30	12	0.35	-66.00	5162.00	2415	20221202	-34.91	1445	20230727	8.79	2300	-31.65	20230922	1445	8.79	20230727	2415	-34.91	20221202	1445	8.79	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
124	20231006	140325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1587	41	2	2.65	94824147	59654	37.62	1546	1635	1546	2005	1083	1546	1589.57	0.66	7735	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	341	-24.05	0.31	12	0.28	-66.00	5162.00	2415	20221202	-34.29	1445	20230727	9.83	2300	-31.00	20230922	1445	9.83	20230727	2415	-34.29	20221202	1445	9.83	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
125	20231006	130324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	54	2	3.49	71516695	45007	28.38	1546	1635	1546	2005	1083	1546	1589.01	0.66	5882	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	344	-24.24	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
126	20231006	120322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	63	2	4.08	65961912	41569	26.22	1546	1635	1546	2005	1083	1546	1586.81	0.66	8483	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	346	-24.38	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
127	20231006	110320	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	60	2	3.88	60957402	38461	24.26	1546	1635	1546	2005	1083	1546	1584.91	0.66	7835	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	345	-24.33	0.31	12	0.18	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
128	20231006	100322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	34	2	2.20	28923088	18541	11.69	1546	1590	1546	2005	1083	1546	1559.95	0.66	5852	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	340	-23.94	0.31	12	0.09	-66.00	5162.00	2415	20221202	-34.58	1445	20230727	9.34	2300	-31.30	20230922	1445	9.34	20230727	2415	-34.58	20221202	1445	9.34	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N
129	20231006	090318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1555	9	2	0.58	9674889	6255	3.94	1546	1556	1546	2005	1083	1546	1546.74	0.66	-613	1622	1583	1558	1519	1494	1571	1507	107	459	500	1080	1	1	21491029	334	-23.56	0.30	12	0.03	-66.00	5162.00	2415	20221202	-35.61	1445	20230727	7.61	2300	-32.39	20230922	1445	7.61	20230727	2415	-35.61	20221202	1445	7.61	20230727	3.06	N	032080	500	107 억	142587	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History