KissMeData/032080/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1117	-25	5	-2.19	15443823	13695	216.38	1134	1148	1117	1484	800	1142	1127.70	0.24	0	-293	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	240	-18.31	0.22	12	0.06	-61.00	5087.00	1709	20231102	-34.64	1090	20240909	2.48	1689	-33.87	20240103	1090	2.48	20240909	1709	-34.64	20231102	1090	2.48	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
3	20241031	150433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1139	-3	5	-0.26	13618493	12061	190.57	1134	1148	1118	1484	800	1142	1129.13	0.24	0	772	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	245	-18.67	0.22	12	0.06	-61.00	5087.00	1709	20231102	-33.35	1090	20240909	4.50	1689	-32.56	20240103	1090	4.50	20240909	1709	-33.35	20231102	1090	4.50	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
4	20241031	140433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1125	-17	5	-1.49	8317511	7356	116.23	1134	1148	1122	1484	800	1142	1130.71	0.24	0	-293	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	242	-18.44	0.22	12	0.03	-61.00	5087.00	1709	20231102	-34.17	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1709	-34.17	20231102	1090	3.21	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
5	20241031	130432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1124	-18	5	-1.58	7584493	6707	105.97	1134	1148	1122	1484	800	1142	1130.83	0.24	0	-293	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	242	-18.43	0.22	12	0.03	-61.00	5087.00	1709	20231102	-34.23	1090	20240909	3.12	1689	-33.45	20240103	1090	3.12	20240909	1709	-34.23	20231102	1090	3.12	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
6	20241031	120432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1122	-20	5	-1.75	7002014	6189	97.79	1134	1148	1122	1484	800	1142	1131.36	0.24	0	-446	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	241	-18.39	0.22	12	0.03	-61.00	5087.00	1709	20231102	-34.35	1090	20240909	2.94	1689	-33.57	20240103	1090	2.94	20240909	1709	-34.35	20231102	1090	2.94	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
7	20241031	110434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1133	-9	5	-0.79	5139859	4532	71.61	1134	1148	1133	1484	800	1142	1134.13	0.24	0	-446	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	243	-18.57	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.70	1090	20240909	3.94	1689	-32.92	20240103	1090	3.94	20240909	1709	-33.70	20231102	1090	3.94	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
8	20241031	100433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1134	-8	5	-0.70	3680010	3245	51.27	1134	1142	1134	1484	800	1142	1134.06	0.24	0	-439	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	244	-18.59	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.65	1090	20240909	4.04	1689	-32.86	20240103	1090	4.04	20240909	1709	-33.65	20231102	1090	4.04	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
9	20241031	090432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1134	-8	5	-0.70	3402029	3000	47.40	1134	1142	1134	1484	800	1142	1134.01	0.24	0	-439	1151	1146	1141	1136	1131	1149	1139	107	342	500	750	1	1	21491029	244	-18.59	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.65	1090	20240909	4.04	1689	-32.86	20240103	1090	4.04	20240909	1709	-33.65	20231102	1090	4.04	20240909	0.80	N	032080	500	107 억		52353	N	N	0	N	00	N
10	20241030	160430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1142	7	2	0.62	7225779	6328	60.41	1136	1146	1136	1475	795	1135	1141.87	0.24	0	-69	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	245	-18.72	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.18	1090	20240909	4.77	1689	-32.39	20240103	1090	4.77	20240909	1709	-33.18	20231102	1090	4.77	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
11	20241030	150440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1136	1	2	0.09	6895741	6039	57.65	1136	1146	1136	1475	795	1135	1141.87	0.24	0	16	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	244	-18.62	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.53	1090	20240909	4.22	1689	-32.74	20240103	1090	4.22	20240909	1709	-33.53	20231102	1090	4.22	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
12	20241030	140435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1137	2	2	0.18	6894605	6038	57.64	1136	1146	1136	1475	795	1135	1141.87	0.24	0	16	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	244	-18.64	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1709	-33.47	20231102	1090	4.31	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
13	20241030	130435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1137	2	2	0.18	6354530	5563	53.11	1136	1146	1136	1475	795	1135	1142.28	0.24	0	-68	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	244	-18.64	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1709	-33.47	20231102	1090	4.31	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
14	20241030	120439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1137	2	2	0.18	6303360	5518	52.68	1136	1146	1136	1475	795	1135	1142.33	0.24	0	-68	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	244	-18.64	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.47	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1709	-33.47	20231102	1090	4.31	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
15	20241030	110433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1145	10	2	0.88	6084311	5326	50.84	1136	1146	1136	1475	795	1135	1142.38	0.24	0	-54	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1709	-33.00	20231102	1090	5.05	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
16	20241030	100432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1145	10	2	0.88	5089885	4452	42.50	1136	1146	1136	1475	795	1135	1143.28	0.24	0	-54	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	1709	20231102	-33.00	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	1709	-33.00	20231102	1090	5.05	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
17	20241030	090432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1136	1	2	0.09	679328	598	5.71	1136	1136	1136	1475	795	1135	1136.00	0.24	0	-55	1148	1141	1130	1123	1112	1145	1127	107	340	500	740	1	1	21491029	244	-18.62	0.22	12	0.00	-61.00	5087.00	1709	20231102	-33.53	1090	20240909	4.22	1689	-32.74	20240103	1090	4.22	20240909	1709	-33.53	20231102	1090	4.22	20240909	0.80	N	032080	500	107 억		52422	N	N	0	N	00	N
18	20241029	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1135	16	2	1.43	11730156	10441	63.72	1119	1137	1119	1454	784	1119	1123.42	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	244	-18.61	0.22	12	0.05	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1709	-33.59	20231102	1090	4.13	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
19	20241029	150426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1124	5	2	0.45	10705651	9529	58.15	1119	1137	1119	1454	784	1119	1123.48	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	242	-18.43	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.23	1090	20240909	3.12	1689	-33.45	20240103	1090	3.12	20240909	1709	-34.23	20231102	1090	3.12	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
20	20241029	140420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1124	5	2	0.45	10001579	8901	54.32	1119	1137	1119	1454	784	1119	1123.65	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	242	-18.43	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.23	1090	20240909	3.12	1689	-33.45	20240103	1090	3.12	20240909	1709	-34.23	20231102	1090	3.12	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
21	20241029	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1126	7	2	0.63	8740977	7778	47.46	1119	1137	1119	1454	784	1119	1123.81	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	242	-18.46	0.22	12	0.04	-61.00	5087.00	1709	20231102	-34.11	1090	20240909	3.30	1689	-33.33	20240103	1090	3.30	20240909	1709	-34.11	20231102	1090	3.30	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
22	20241029	120424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1133	14	2	1.25	8526728	7587	46.30	1119	1137	1119	1454	784	1119	1123.86	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	243	-18.57	0.22	12	0.04	-61.00	5087.00	1709	20231102	-33.70	1090	20240909	3.94	1689	-32.92	20240103	1090	3.94	20240909	1709	-33.70	20231102	1090	3.94	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
23	20241029	110431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1135	16	2	1.43	8286704	7373	44.99	1119	1137	1119	1454	784	1119	1123.93	0.25	0	-292	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	244	-18.61	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1709	-33.59	20231102	1090	4.13	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
24	20241029	100423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1124	5	2	0.45	5407376	4832	29.49	1119	1125	1119	1454	784	1119	1119.08	0.25	0	-148	1133	1126	1112	1105	1091	1129	1108	107	335	500	730	1	1	21491029	242	-18.43	0.22	12	0.02	-61.00	5087.00	1709	20231102	-34.23	1090	20240909	3.12	1689	-33.45	20240103	1090	3.12	20240909	1709	-34.23	20231102	1090	3.12	20240909	0.80	N	032080	500	107 억		52714	N	N	0	N	00	N
25	20241028	160418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1119	19	2	1.73	18124210	16387	42.88	1110	1119	1098	1430	770	1100	1105.98	0.25	0	-21	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	240	-18.34	0.22	12	0.08	-61.00	5087.00	1709	20231102	-34.52	1090	20240909	2.66	1689	-33.75	20240103	1090	2.66	20240909	1709	-34.52	20231102	1090	2.66	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
26	20241028	150419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1115	15	2	1.36	17885878	16174	42.33	1110	1117	1098	1430	770	1100	1105.84	0.25	0	-21	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	240	-18.28	0.22	12	0.08	-61.00	5087.00	1709	20231102	-34.76	1090	20240909	2.29	1689	-33.98	20240103	1090	2.29	20240909	1709	-34.76	20231102	1090	2.29	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
27	20241028	140422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1112	12	2	1.09	16758617	15163	39.68	1110	1113	1098	1430	770	1100	1105.23	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	239	-18.23	0.22	12	0.07	-61.00	5087.00	1709	20231102	-34.93	1090	20240909	2.02	1689	-34.16	20240103	1090	2.02	20240909	1709	-34.93	20231102	1090	2.02	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
28	20241028	130419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1112	12	2	1.09	16341617	14788	38.70	1110	1113	1098	1430	770	1100	1105.06	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	239	-18.23	0.22	12	0.07	-61.00	5087.00	1709	20231102	-34.93	1090	20240909	2.02	1689	-34.16	20240103	1090	2.02	20240909	1709	-34.93	20231102	1090	2.02	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
29	20241028	120420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1104	4	2	0.36	11834906	10728	28.07	1110	1110	1098	1430	770	1100	1103.18	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	237	-18.10	0.22	12	0.05	-61.00	5087.00	1709	20231102	-35.40	1090	20240909	1.28	1689	-34.64	20240103	1090	1.28	20240909	1709	-35.40	20231102	1090	1.28	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
30	20241028	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1104	4	2	0.36	8782849	7963	20.84	1110	1110	1098	1430	770	1100	1102.96	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	237	-18.10	0.22	12	0.04	-61.00	5087.00	1709	20231102	-35.40	1090	20240909	1.28	1689	-34.64	20240103	1090	1.28	20240909	1709	-35.40	20231102	1090	1.28	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
31	20241028	100417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1099	-1	5	-0.09	7479025	6782	17.75	1110	1110	1098	1430	770	1100	1102.78	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	236	-18.02	0.22	12	0.03	-61.00	5087.00	1709	20231102	-35.69	1090	20240909	0.83	1689	-34.93	20240103	1090	0.83	20240909	1709	-35.69	20231102	1090	0.83	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
32	20241028	090417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1106	6	2	0.55	963734	871	2.28	1110	1110	1106	1430	770	1100	1106.47	0.25	0	-15	1143	1121	1106	1084	1069	1114	1077	107	330	500	720	1	1	21491029	238	-18.13	0.22	12	0.00	-61.00	5087.00	1709	20231102	-35.28	1090	20240909	1.47	1689	-34.52	20240103	1090	1.47	20240909	1709	-35.28	20231102	1090	1.47	20240909	0.81	N	032080	500	107 억		52735	N	N	0	N	00	N
33	20241025	160416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	-21	5	-1.87	42004262	38074	1327.55	1113	1128	1091	1457	785	1121	1103.23	0.24	0	901	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	236	-18.03	0.22	12	0.18	-61.00	5087.00	1709	20231102	-35.63	1090	20240909	0.92	1689	-34.87	20240103	1090	0.92	20240909	1709	-35.63	20231102	1090	0.92	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
34	20241025	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1104	-17	5	-1.52	40000953	36250	1263.95	1113	1128	1091	1457	785	1121	1103.47	0.24	0	1136	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	237	-18.10	0.22	12	0.17	-61.00	5087.00	1709	20231102	-35.40	1090	20240909	1.28	1689	-34.64	20240103	1090	1.28	20240909	1709	-35.40	20231102	1090	1.28	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
35	20241025	140419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1097	-24	5	-2.14	39641660	35923	1252.55	1113	1128	1091	1457	785	1121	1103.52	0.24	0	1211	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	236	-17.98	0.22	12	0.17	-61.00	5087.00	1709	20231102	-35.81	1090	20240909	0.64	1689	-35.05	20240103	1090	0.64	20240909	1709	-35.81	20231102	1090	0.64	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
36	20241025	130422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1096	-25	5	-2.23	34587223	31317	1091.95	1113	1128	1091	1457	785	1121	1104.42	0.24	0	965	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	236	-17.97	0.22	12	0.15	-61.00	5087.00	1709	20231102	-35.87	1090	20240909	0.55	1689	-35.11	20240103	1090	0.55	20240909	1709	-35.87	20231102	1090	0.55	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
37	20241025	120421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1102	-19	5	-1.69	21975727	19832	691.49	1113	1128	1091	1457	785	1121	1108.09	0.24	0	922	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	237	-18.07	0.22	12	0.09	-61.00	5087.00	1709	20231102	-35.52	1090	20240909	1.10	1689	-34.75	20240103	1090	1.10	20240909	1709	-35.52	20231102	1090	1.10	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
38	20241025	110418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1091	-30	5	-2.68	14122099	12687	442.36	1113	1128	1091	1457	785	1121	1113.12	0.24	0	224	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	234	-17.89	0.21	12	0.06	-61.00	5087.00	1709	20231102	-36.16	1090	20240909	0.09	1689	-35.41	20240103	1090	0.09	20240909	1709	-36.16	20231102	1090	0.09	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
39	20241025	100419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1121	0	3	0.00	6839723	6102	212.76	1113	1128	1113	1457	785	1121	1120.90	0.24	0	-53	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	241	-18.38	0.22	12	0.03	-61.00	5087.00	1709	20231102	-34.41	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1709	-34.41	20231102	1090	2.84	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
40	20241025	090419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1121	0	3	0.00	34511	31	1.08	1113	1121	1113	1457	785	1121	1113.26	0.24	0	-4	1134	1127	1120	1113	1106	1124	1110	107	336	500	730	1	1	21491029	241	-18.38	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.41	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1709	-34.41	20231102	1090	2.84	20240909	0.82	N	032080	500	107 억		51834	N	N	0	N	00	N
41	20241024	160412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1121	-6	5	-0.53	3208927	2867	11.51	1127	1127	1113	1465	789	1127	1119.26	0.24	0	-487	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	241	-18.38	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.41	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1709	-34.41	20231102	1090	2.84	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
42	20241024	150414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1120	-7	5	-0.62	2944233	2631	10.56	1127	1127	1113	1465	789	1127	1119.05	0.24	0	-487	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	241	-18.36	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1709	-34.46	20231102	1090	2.75	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
43	20241024	140408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1118	-9	5	-0.80	2943113	2630	10.56	1127	1127	1113	1465	789	1127	1119.05	0.24	0	-487	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	240	-18.33	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.58	1090	20240909	2.57	1689	-33.81	20240103	1090	2.57	20240909	1709	-34.58	20231102	1090	2.57	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
44	20241024	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1118	-9	5	-0.80	1792156	1599	6.42	1127	1127	1113	1465	789	1127	1120.80	0.24	0	-485	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	240	-18.33	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.58	1090	20240909	2.57	1689	-33.81	20240103	1090	2.57	20240909	1709	-34.58	20231102	1090	2.57	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
45	20241024	120414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1115	-12	5	-1.06	1755168	1566	6.29	1127	1127	1113	1465	789	1127	1120.80	0.24	0	-485	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	240	-18.28	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.76	1090	20240909	2.29	1689	-33.98	20240103	1090	2.29	20240909	1709	-34.76	20231102	1090	2.29	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
46	20241024	110416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1113	-14	5	-1.24	1080937	964	3.87	1127	1127	1113	1465	789	1127	1121.30	0.24	0	-485	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	239	-18.25	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.87	1090	20240909	2.11	1689	-34.10	20240103	1090	2.11	20240909	1709	-34.87	20231102	1090	2.11	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
47	20241024	100417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1117	-10	5	-0.89	723351	644	2.59	1127	1127	1113	1465	789	1127	1123.22	0.24	0	-485	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	240	-18.31	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.64	1090	20240909	2.48	1689	-33.87	20240103	1090	2.48	20240909	1709	-34.64	20231102	1090	2.48	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
48	20241024	090439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1125	-2	5	-0.18	135026	120	0.48	1127	1127	1125	1465	789	1127	1125.22	0.24	0	-108	1141	1133	1130	1122	1119	1132	1121	107	338	500	740	1	1	21491029	242	-18.44	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.17	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1709	-34.17	20231102	1090	3.21	20240909	0.82	N	032080	500	107 억		52321	N	N	0	N	00	N
49	20241023	160416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1127	-11	5	-0.97	28270258	24908	219.38	1135	1138	1127	1479	797	1138	1134.99	0.24	0	-20	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	242	-18.48	0.22	12	0.12	-61.00	5087.00	1709	20231102	-34.06	1090	20240909	3.39	1689	-33.27	20240103	1090	3.39	20240909	1709	-34.06	20231102	1090	3.39	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
50	20241023	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1128	-10	5	-0.88	26880964	23679	208.55	1135	1138	1127	1479	797	1138	1135.22	0.24	0	305	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	242	-18.49	0.22	12	0.11	-61.00	5087.00	1709	20231102	-34.00	1090	20240909	3.49	1689	-33.21	20240103	1090	3.49	20240909	1709	-34.00	20231102	1090	3.49	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
51	20241023	140422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1134	-4	5	-0.35	24941777	21961	193.42	1135	1138	1127	1479	797	1138	1135.73	0.24	0	5	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	244	-18.59	0.22	12	0.10	-61.00	5087.00	1709	20231102	-33.65	1090	20240909	4.04	1689	-32.86	20240103	1090	4.04	20240909	1709	-33.65	20231102	1090	4.04	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
52	20241023	130417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1131	-7	5	-0.62	7922261	6976	61.44	1135	1137	1127	1479	797	1138	1135.65	0.24	0	72	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	243	-18.54	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.82	1090	20240909	3.76	1689	-33.04	20240103	1090	3.76	20240909	1709	-33.82	20231102	1090	3.76	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
53	20241023	120415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1128	-10	5	-0.88	1079383	957	8.43	1135	1135	1127	1479	797	1138	1127.88	0.24	0	72	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	242	-18.49	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.00	1090	20240909	3.49	1689	-33.21	20240103	1090	3.49	20240909	1709	-34.00	20231102	1090	3.49	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
54	20241023	110415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1128	-10	5	-0.88	1044385	926	8.16	1135	1135	1127	1479	797	1138	1127.85	0.24	0	72	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	242	-18.49	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.00	1090	20240909	3.49	1689	-33.21	20240103	1090	3.49	20240909	1709	-34.00	20231102	1090	3.49	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
55	20241023	100415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1127	-11	5	-0.97	1016052	901	7.94	1135	1135	1127	1479	797	1138	1127.69	0.24	0	92	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	242	-18.48	0.22	12	0.00	-61.00	5087.00	1709	20231102	-34.06	1090	20240909	3.39	1689	-33.27	20240103	1090	3.39	20240909	1709	-34.06	20231102	1090	3.39	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
56	20241023	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1135	-3	5	-0.26	13620	12	0.11	1135	1135	1135	1479	797	1138	1135.00	0.24	0	-1	1146	1141	1135	1130	1124	1139	1128	107	341	500	750	1	1	21491029	244	-18.61	0.22	12	0.00	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1709	-33.59	20231102	1090	4.13	20240909	0.82	N	032080	500	107 억		52341	N	N	0	N	00	N
57	20241022	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1138	-2	5	-0.18	12917719	11353	73.44	1140	1140	1129	1482	798	1140	1137.82	0.25	0	-400	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	245	-18.66	0.22	12	0.05	-61.00	5087.00	1709	20231102	-33.41	1090	20240909	4.40	1689	-32.62	20240103	1090	4.40	20240909	1709	-33.41	20231102	1090	4.40	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
58	20241022	150416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1129	-11	5	-0.96	8246542	7251	46.91	1140	1140	1129	1482	798	1140	1137.30	0.25	0	-311	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	243	-18.51	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.94	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1709	-33.94	20231102	1090	3.58	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
59	20241022	140417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1132	-8	5	-0.70	7944610	6984	45.18	1140	1140	1130	1482	798	1140	1137.54	0.25	0	-310	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	243	-18.56	0.22	12	0.03	-61.00	5087.00	1709	20231102	-33.76	1090	20240909	3.85	1689	-32.98	20240103	1090	3.85	20240909	1709	-33.76	20231102	1090	3.85	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
60	20241022	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1138	-2	5	-0.18	4417199	3889	25.16	1140	1140	1130	1482	798	1140	1135.82	0.25	0	-372	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	245	-18.66	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.41	1090	20240909	4.40	1689	-32.62	20240103	1090	4.40	20240909	1709	-33.41	20231102	1090	4.40	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
61	20241022	120415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1131	-9	5	-0.79	3201376	2814	18.20	1140	1140	1131	1482	798	1140	1137.66	0.25	0	-333	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	243	-18.54	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.82	1090	20240909	3.76	1689	-33.04	20240103	1090	3.76	20240909	1709	-33.82	20231102	1090	3.76	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
62	20241022	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1131	-9	5	-0.79	3201376	2814	18.20	1140	1140	1131	1482	798	1140	1137.66	0.25	0	-333	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	243	-18.54	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.82	1090	20240909	3.76	1689	-33.04	20240103	1090	3.76	20240909	1709	-33.82	20231102	1090	3.76	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
63	20241022	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1140	0	3	0.00	2387176	2096	13.56	1140	1140	1134	1482	798	1140	1138.92	0.25	0	-332	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	245	-18.69	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1709	-33.29	20231102	1090	4.59	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
64	20241022	090414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1139	-1	5	-0.09	1930009	1693	10.95	1140	1140	1139	1482	798	1140	1139.99	0.25	0	-330	1173	1156	1138	1121	1103	1147	1112	107	342	500	750	1	1	21491029	245	-18.67	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.35	1090	20240909	4.50	1689	-32.56	20240103	1090	4.50	20240909	1709	-33.35	20231102	1090	4.50	20240909	0.82	N	032080	500	107 억		52674	N	N	0	N	00	N
65	20241021	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1140	-15	5	-1.30	17628358	15458	66.93	1155	1155	1120	1501	809	1155	1140.40	0.24	0	124	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	245	-18.69	0.22	12	0.07	-61.00	5087.00	1709	20231102	-33.29	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	1709	-33.29	20231102	1090	4.59	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
66	20241021	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1141	-14	5	-1.21	16768647	14704	63.66	1155	1155	1120	1501	809	1155	1140.41	0.24	0	266	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	245	-18.70	0.22	12	0.07	-61.00	5087.00	1709	20231102	-33.24	1090	20240909	4.68	1689	-32.45	20240103	1090	4.68	20240909	1709	-33.24	20231102	1090	4.68	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
67	20241021	140415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1141	-14	5	-1.21	10349381	9078	39.30	1155	1155	1120	1501	809	1155	1140.05	0.24	0	266	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	245	-18.70	0.22	12	0.04	-61.00	5087.00	1709	20231102	-33.24	1090	20240909	4.68	1689	-32.45	20240103	1090	4.68	20240909	1709	-33.24	20231102	1090	4.68	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
68	20241021	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	-8	5	-0.69	6717512	5911	25.59	1155	1155	1120	1501	809	1155	1136.44	0.24	0	266	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	247	-18.80	0.23	12	0.03	-61.00	5087.00	1709	20231102	-32.88	1090	20240909	5.23	1689	-32.09	20240103	1090	5.23	20240909	1709	-32.88	20231102	1090	5.23	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
69	20241021	120413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1141	-14	5	-1.21	5606130	4936	21.37	1155	1155	1120	1501	809	1155	1135.76	0.24	0	308	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	245	-18.70	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.24	1090	20240909	4.68	1689	-32.45	20240103	1090	4.68	20240909	1709	-33.24	20231102	1090	4.68	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
70	20241021	110411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1135	-20	5	-1.73	4143410	3645	15.78	1155	1155	1120	1501	809	1155	1136.74	0.24	0	272	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	244	-18.61	0.22	12	0.02	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1709	-33.59	20231102	1090	4.13	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
71	20241021	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1135	-20	5	-1.73	3574401	3144	13.61	1155	1155	1120	1501	809	1155	1136.90	0.24	0	98	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	244	-18.61	0.22	12	0.01	-61.00	5087.00	1709	20231102	-33.59	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1709	-33.59	20231102	1090	4.13	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
72	20241021	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1120	-35	5	-3.03	2061387	1808	7.83	1155	1155	1120	1501	809	1155	1140.15	0.24	0	134	1187	1170	1158	1141	1129	1165	1136	107	346	500	760	1	1	21491029	241	-18.36	0.22	12	0.01	-61.00	5087.00	1709	20231102	-34.46	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	1709	-34.46	20231102	1090	2.75	20240909	0.82	N	032080	500	107 억		52492	N	N	0	N	00	N
73	20241018	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1155	-14	5	-1.20	26631998	23097	374.65	1157	1175	1146	1519	819	1169	1153.05	0.25	0	-246	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	248	-18.93	0.23	12	0.11	-61.00	5087.00	1709	20231102	-32.42	1090	20240909	5.96	1689	-31.62	20240103	1090	5.96	20240909	1709	-32.42	20231102	1090	5.96	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
74	20241018	150419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1165	-4	5	-0.34	26047546	22591	366.44	1157	1175	1146	1519	819	1169	1153.01	0.25	0	132	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	250	-19.10	0.23	12	0.11	-61.00	5087.00	1709	20231102	-31.83	1090	20240909	6.88	1689	-31.02	20240103	1090	6.88	20240909	1709	-31.83	20231102	1090	6.88	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
75	20241018	140425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1169	0	3	0.00	25610807	22212	360.29	1157	1175	1146	1519	819	1169	1153.02	0.25	0	134	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	251	-19.16	0.23	12	0.10	-61.00	5087.00	1709	20231102	-31.60	1090	20240909	7.25	1689	-30.79	20240103	1090	7.25	20240909	1709	-31.60	20231102	1090	7.25	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
76	20241018	130413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1146	-23	5	-1.97	21111676	18291	296.69	1157	1175	1146	1519	819	1169	1154.21	0.25	0	651	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	246	-18.79	0.23	12	0.09	-61.00	5087.00	1709	20231102	-32.94	1090	20240909	5.14	1689	-32.15	20240103	1090	5.14	20240909	1709	-32.94	20231102	1090	5.14	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
77	20241018	120418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	-5	5	-0.43	16901793	14633	237.36	1157	1175	1153	1519	819	1169	1155.05	0.25	0	-163	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	250	-19.08	0.23	12	0.07	-61.00	5087.00	1709	20231102	-31.89	1090	20240909	6.79	1689	-31.08	20240103	1090	6.79	20240909	1709	-31.89	20231102	1090	6.79	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
78	20241018	110416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1169	0	3	0.00	1208392	1037	16.82	1157	1175	1157	1519	819	1169	1165.28	0.25	0	-68	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	251	-19.16	0.23	12	0.00	-61.00	5087.00	1709	20231102	-31.60	1090	20240909	7.25	1689	-30.79	20240103	1090	7.25	20240909	1709	-31.60	20231102	1090	7.25	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
79	20241018	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1174	5	2	0.43	350857	302	4.90	1157	1175	1157	1519	819	1169	1161.78	0.25	0	-46	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	252	-19.25	0.23	12	0.00	-61.00	5087.00	1709	20231102	-31.30	1090	20240909	7.71	1689	-30.49	20240103	1090	7.71	20240909	1709	-31.30	20231102	1090	7.71	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
80	20241018	090412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	-2	5	-0.17	239509	207	3.36	1157	1167	1157	1519	819	1169	1157.05	0.25	0	-31	1183	1176	1163	1156	1143	1179	1159	107	350	500	770	1	1	21491029	251	-19.13	0.23	12	0.00	-61.00	5087.00	1709	20231102	-31.71	1090	20240909	7.06	1689	-30.91	20240103	1090	7.06	20240909	1709	-31.71	20231102	1090	7.06	20240909	0.82	N	032080	500	107 억		52738	N	N	0	N	00	N
81	20241017	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1169	5	2	0.43	7156694	6163	23.51	1164	1170	1150	1513	815	1164	1161.18	0.24	0	357	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.16	0.23	12	0.03	-61.00	5087.00	1709	20231102	-31.60	1090	20240909	7.25	1689	-30.79	20240103	1090	7.25	20240909	1709	-31.60	20231102	1090	7.25	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
82	20241017	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1169	5	2	0.43	7032819	6057	23.11	1164	1170	1150	1513	815	1164	1161.11	0.24	0	396	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.16	0.23	12	0.03	-61.00	5087.00	1709	20231102	-31.60	1090	20240909	7.25	1689	-30.79	20240103	1090	7.25	20240909	1709	-31.60	20231102	1090	7.25	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
83	20241017	140413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	4	2	0.34	6997778	6027	22.99	1164	1170	1150	1513	815	1164	1161.07	0.24	0	396	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.15	0.23	12	0.03	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
84	20241017	130411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	4	2	0.34	5903533	5088	19.41	1164	1170	1150	1513	815	1164	1160.29	0.24	0	396	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.15	0.23	12	0.02	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
85	20241017	120413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	4	2	0.34	5903533	5088	19.41	1164	1170	1150	1513	815	1164	1160.29	0.24	0	396	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.15	0.23	12	0.02	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
86	20241017	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	4	2	0.34	5736399	4944	18.86	1164	1170	1150	1513	815	1164	1160.27	0.24	0	400	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.15	0.23	12	0.02	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
87	20241017	100414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	4	2	0.34	5732904	4941	18.85	1164	1170	1150	1513	815	1164	1160.27	0.24	0	400	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.15	0.23	12	0.02	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
88	20241017	090410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	6	2	0.52	190952	164	0.63	1164	1170	1164	1513	815	1164	1164.34	0.24	0	-22	1230	1197	1162	1129	1094	1179	1111	107	349	500	760	1	1	21491029	251	-19.18	0.23	12	0.00	-61.00	5087.00	1709	20231102	-31.54	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.83	N	032080	500	107 억		52381	N	N	0	N	00	N
89	20241016	160409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	-19	5	-1.61	30376378	26076	47.74	1183	1195	1127	1537	829	1183	1164.92	0.24	0	288	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	250	-19.08	0.23	12	0.12	-61.00	5087.00	1709	20231102	-31.89	1090	20240909	6.79	1689	-31.08	20240103	1090	6.79	20240909	1709	-31.89	20231102	1090	6.79	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
90	20241016	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1171	-12	5	-1.01	25873942	22208	40.66	1183	1195	1127	1537	829	1183	1165.07	0.24	0	442	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	252	-19.20	0.23	12	0.10	-61.00	5087.00	1709	20231102	-31.48	1090	20240909	7.43	1689	-30.67	20240103	1090	7.43	20240909	1709	-31.48	20231102	1090	7.43	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
91	20241016	140411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1171	-12	5	-1.01	22578455	19384	35.49	1183	1195	1127	1537	829	1183	1164.80	0.24	0	417	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	252	-19.20	0.23	12	0.09	-61.00	5087.00	1709	20231102	-31.48	1090	20240909	7.43	1689	-30.67	20240103	1090	7.43	20240909	1709	-31.48	20231102	1090	7.43	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
92	20241016	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1175	-8	5	-0.68	20573851	17676	32.36	1183	1195	1127	1537	829	1183	1163.94	0.24	0	363	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	253	-19.26	0.23	12	0.08	-61.00	5087.00	1709	20231102	-31.25	1090	20240909	7.80	1689	-30.43	20240103	1090	7.80	20240909	1709	-31.25	20231102	1090	7.80	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
93	20241016	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	7	2	0.59	18737118	16118	29.51	1183	1195	1127	1537	829	1183	1162.50	0.24	0	387	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	256	-19.51	0.23	12	0.07	-61.00	5087.00	1709	20231102	-30.37	1090	20240909	9.17	1689	-29.54	20240103	1090	9.17	20240909	1709	-30.37	20231102	1090	9.17	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
94	20241016	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	-10	5	-0.85	17956578	15452	28.29	1183	1195	1127	1537	829	1183	1162.09	0.24	0	394	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	252	-19.23	0.23	12	0.07	-61.00	5087.00	1709	20231102	-31.36	1090	20240909	7.61	1689	-30.55	20240103	1090	7.61	20240909	1709	-31.36	20231102	1090	7.61	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
95	20241016	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	-4	5	-0.34	13919274	11993	21.96	1183	1195	1127	1537	829	1183	1160.62	0.24	0	444	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	253	-19.33	0.23	12	0.06	-61.00	5087.00	1709	20231102	-31.01	1090	20240909	8.17	1689	-30.20	20240103	1090	8.17	20240909	1709	-31.01	20231102	1090	8.17	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
96	20241016	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	7	2	0.59	1282689	1084	1.98	1183	1195	1183	1537	829	1183	1183.29	0.24	0	-243	1294	1238	1179	1123	1064	1209	1094	107	354	500	780	1	1	21491029	256	-19.51	0.23	12	0.01	-61.00	5087.00	1709	20231102	-30.37	1090	20240909	9.17	1689	-29.54	20240103	1090	9.17	20240909	1709	-30.37	20231102	1090	9.17	20240909	0.83	N	032080	500	107 억		51989	N	N	0	N	00	N
97	20241015	160407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1183	0	3	0.00	64770933	54615	24.63	1195	1235	1120	1537	829	1183	1185.96	0.24	0	-1	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	254	-19.39	0.23	12	0.25	-61.00	5087.00	1709	20231102	-30.78	1090	20240909	8.53	1689	-29.96	20240103	1090	8.53	20240909	1709	-30.78	20231102	1090	8.53	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
98	20241015	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	7	2	0.59	62341961	52562	23.71	1195	1235	1120	1537	829	1183	1186.07	0.24	0	1014	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	256	-19.51	0.23	12	0.24	-61.00	5087.00	1709	20231102	-30.37	1090	20240909	9.17	1689	-29.54	20240103	1090	9.17	20240909	1709	-30.37	20231102	1090	9.17	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
99	20241015	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1194	11	2	0.93	62208979	52450	23.66	1195	1235	1120	1537	829	1183	1186.06	0.24	0	1011	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	257	-19.57	0.23	12	0.24	-61.00	5087.00	1709	20231102	-30.13	1090	20240909	9.54	1689	-29.31	20240103	1090	9.54	20240909	1709	-30.13	20231102	1090	9.54	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
100	20241015	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	14	2	1.18	52813084	44532	20.09	1195	1235	1120	1537	829	1183	1185.96	0.24	0	-77	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	257	-19.62	0.24	12	0.21	-61.00	5087.00	1709	20231102	-29.96	1090	20240909	9.82	1689	-29.13	20240103	1090	9.82	20240909	1709	-29.96	20231102	1090	9.82	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
101	20241015	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	20	2	1.69	51833529	43717	19.72	1195	1235	1120	1537	829	1183	1185.66	0.24	0	-79	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	259	-19.72	0.24	12	0.20	-61.00	5087.00	1709	20231102	-29.61	1090	20240909	10.37	1689	-28.77	20240103	1090	10.37	20240909	1709	-29.61	20231102	1090	10.37	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
102	20241015	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1207	24	2	2.03	50218313	42371	19.11	1195	1235	1120	1537	829	1183	1185.20	0.24	0	401	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	259	-19.79	0.24	12	0.20	-61.00	5087.00	1709	20231102	-29.37	1090	20240909	10.73	1689	-28.54	20240103	1090	10.73	20240909	1709	-29.37	20231102	1090	10.73	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
103	20241015	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1184	1	2	0.08	31647601	27017	12.19	1195	1195	1120	1537	829	1183	1171.40	0.24	0	-79	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	254	-19.41	0.23	12	0.13	-61.00	5087.00	1709	20231102	-30.72	1090	20240909	8.62	1689	-29.90	20240103	1090	8.62	20240909	1709	-30.72	20231102	1090	8.62	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
104	20241015	090409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	5	2	0.42	20927028	17936	8.09	1195	1195	1120	1537	829	1183	1166.76	0.24	0	-868	1331	1257	1212	1138	1093	1294	1175	107	354	500	780	1	1	21491029	255	-19.48	0.23	12	0.08	-61.00	5087.00	1709	20231102	-30.49	1090	20240909	8.99	1689	-29.66	20240103	1090	8.99	20240909	1709	-30.49	20231102	1090	8.99	20240909	0.83	N	032080	500	107 억		51990	N	N	0	N	00	N
105	20241014	160400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1183	13	2	1.11	272510234	221674	731.16	1170	1286	1167	1521	819	1170	1229.33	0.24	0	400	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	254	-19.39	0.23	12	1.03	-61.00	5087.00	1709	20231102	-30.78	1090	20240909	8.53	1689	-29.96	20240103	1090	8.53	20240909	1709	-30.78	20231102	1090	8.53	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
106	20241014	150405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	27	2	2.31	265319097	215604	711.14	1170	1286	1167	1521	819	1170	1230.59	0.24	0	1121	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	257	-19.62	0.24	12	1.00	-61.00	5087.00	1709	20231102	-29.96	1090	20240909	9.82	1689	-29.13	20240103	1090	9.82	20240909	1709	-29.96	20231102	1090	9.82	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
107	20241014	140405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	20	2	1.71	260292292	211386	697.23	1170	1286	1167	1521	819	1170	1231.36	0.24	0	1017	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	256	-19.51	0.23	12	0.98	-61.00	5087.00	1709	20231102	-30.37	1090	20240909	9.17	1689	-29.54	20240103	1090	9.17	20240909	1709	-30.37	20231102	1090	9.17	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
108	20241014	130405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	38	2	3.25	29394756	24380	80.41	1170	1248	1167	1521	819	1170	1205.69	0.24	0	-1203	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	260	-19.80	0.24	12	0.11	-61.00	5087.00	1709	20231102	-29.32	1090	20240909	10.83	1689	-28.48	20240103	1090	10.83	20240909	1709	-29.32	20231102	1090	10.83	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
109	20241014	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	40	2	3.42	29358501	24350	80.32	1170	1248	1167	1521	819	1170	1205.69	0.24	0	-1203	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	260	-19.84	0.24	12	0.11	-61.00	5087.00	1709	20231102	-29.20	1090	20240909	11.01	1689	-28.36	20240103	1090	11.01	20240909	1709	-29.20	20231102	1090	11.01	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
110	20241014	110402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	32	2	2.74	26094841	21638	71.37	1170	1248	1167	1521	819	1170	1205.97	0.24	0	-1104	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	258	-19.70	0.24	12	0.10	-61.00	5087.00	1709	20231102	-29.67	1090	20240909	10.28	1689	-28.83	20240103	1090	10.28	20240909	1709	-29.67	20231102	1090	10.28	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
111	20241014	100402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	3	2	0.26	3892802	3326	10.97	1170	1179	1167	1521	819	1170	1170.42	0.24	0	204	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	252	-19.23	0.23	12	0.02	-61.00	5087.00	1709	20231102	-31.36	1090	20240909	7.61	1689	-30.55	20240103	1090	7.61	20240909	1709	-31.36	20231102	1090	7.61	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
112	20241014	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	9	2	0.77	228179	195	0.64	1170	1179	1170	1521	819	1170	1170.15	0.24	0	-27	1180	1174	1166	1160	1152	1178	1164	107	351	500	770	1	1	21491029	253	-19.33	0.23	12	0.00	-61.00	5087.00	1709	20231102	-31.01	1090	20240909	8.17	1689	-30.20	20240103	1090	8.17	20240909	1709	-31.01	20231102	1090	8.17	20240909	0.83	N	032080	500	107 억		51590	N	N	0	N	00	N
113	20241011	160356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	-2	5	-0.17	35256020	30318	385.14	1160	1172	1158	1523	821	1172	1162.86	0.25	0	-1154	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.18	0.23	12	0.14	-61.00	5087.00	1709	20231102	-31.54	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
114	20241011	150401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1159	-13	5	-1.11	28954017	24916	316.51	1160	1172	1159	1523	821	1172	1162.07	0.25	0	-859	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	249	-19.00	0.23	12	0.12	-61.00	5087.00	1709	20231102	-32.18	1090	20240909	6.33	1689	-31.38	20240103	1090	6.33	20240909	1709	-32.18	20231102	1090	6.33	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
115	20241011	140402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	-5	5	-0.43	26269965	22603	287.13	1160	1172	1160	1523	821	1172	1162.23	0.25	0	-859	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.13	0.23	12	0.11	-61.00	5087.00	1709	20231102	-31.71	1090	20240909	7.06	1689	-30.91	20240103	1090	7.06	20240909	1709	-31.71	20231102	1090	7.06	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
116	20241011	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	-5	5	-0.43	25455767	21902	278.23	1160	1172	1160	1523	821	1172	1162.26	0.25	0	-859	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.13	0.23	12	0.10	-61.00	5087.00	1709	20231102	-31.71	1090	20240909	7.06	1689	-30.91	20240103	1090	7.06	20240909	1709	-31.71	20231102	1090	7.06	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
117	20241011	120401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-4	5	-0.34	24281920	20891	265.38	1160	1172	1160	1523	821	1172	1162.31	0.25	0	-859	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.15	0.23	12	0.10	-61.00	5087.00	1709	20231102	-31.66	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
118	20241011	110400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1171	-1	5	-0.09	21304742	18329	232.84	1160	1172	1160	1523	821	1172	1162.35	0.25	0	-957	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	252	-19.20	0.23	12	0.09	-61.00	5087.00	1709	20231102	-31.48	1090	20240909	7.43	1689	-30.67	20240103	1090	7.43	20240909	1709	-31.48	20231102	1090	7.43	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
119	20241011	100406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-6	5	-0.51	11881062	10233	129.99	1160	1171	1160	1523	821	1172	1161.05	0.25	0	-1059	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.11	0.23	12	0.05	-61.00	5087.00	1709	20231102	-31.77	1090	20240909	6.97	1689	-30.97	20240103	1090	6.97	20240909	1709	-31.77	20231102	1090	6.97	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
120	20241011	090402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	-2	5	-0.17	9494721	8185	103.98	1160	1171	1160	1523	821	1172	1160.01	0.25	0	-1059	1192	1181	1174	1163	1156	1178	1160	107	351	500	770	1	1	21491029	251	-19.18	0.23	12	0.04	-61.00	5087.00	1709	20231102	-31.54	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.83	N	032080	500	107 억		52744	N	N	0	N	00	N
121	20241010	160409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1172	-8	5	-0.68	9231271	7872	39.43	1181	1185	1167	1534	826	1180	1172.67	0.25	0	-16	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	252	-19.21	0.23	12	0.04	-61.00	5087.00	1916	20230926	-38.83	1090	20240909	7.52	1689	-30.61	20240103	1090	7.52	20240909	1709	-31.42	20231102	1090	7.52	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
122	20241010	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1171	-9	5	-0.76	8236245	7023	35.17	1181	1185	1167	1534	826	1180	1172.75	0.25	0	87	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	252	-19.20	0.23	12	0.03	-61.00	5087.00	1916	20230926	-38.88	1090	20240909	7.43	1689	-30.67	20240103	1090	7.43	20240909	1709	-31.48	20231102	1090	7.43	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
123	20241010	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1172	-8	5	-0.68	7972422	6798	34.05	1181	1185	1167	1534	826	1180	1172.76	0.25	0	49	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	252	-19.21	0.23	12	0.03	-61.00	5087.00	1916	20230926	-38.83	1090	20240909	7.52	1689	-30.61	20240103	1090	7.52	20240909	1709	-31.42	20231102	1090	7.52	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
124	20241010	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	-7	5	-0.59	7788109	6641	33.26	1181	1185	1167	1534	826	1180	1172.73	0.25	0	-16	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	252	-19.23	0.23	12	0.03	-61.00	5087.00	1916	20230926	-38.78	1090	20240909	7.61	1689	-30.55	20240103	1090	7.61	20240909	1709	-31.36	20231102	1090	7.61	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
125	20241010	120411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	-10	5	-0.85	6441797	5495	27.52	1181	1185	1167	1534	826	1180	1172.30	0.25	0	193	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	251	-19.18	0.23	12	0.03	-61.00	5087.00	1916	20230926	-38.94	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
126	20241010	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1169	-11	5	-0.93	2770205	2357	11.80	1181	1185	1168	1534	826	1180	1175.31	0.25	0	89	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	251	-19.16	0.23	12	0.01	-61.00	5087.00	1916	20230926	-38.99	1090	20240909	7.25	1689	-30.79	20240103	1090	7.25	20240909	1709	-31.60	20231102	1090	7.25	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
127	20241010	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	5	2	0.42	941680	796	3.99	1181	1185	1180	1534	826	1180	1183.02	0.25	0	-9	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	255	-19.43	0.23	12	0.00	-61.00	5087.00	1916	20230926	-38.15	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
128	20241010	090410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1181	1	2	0.08	73222	62	0.31	1181	1181	1181	1534	826	1180	1181.00	0.25	0	-9	1192	1185	1173	1166	1154	1189	1170	107	354	500	770	1	1	21491029	254	-19.36	0.23	12	0.00	-61.00	5087.00	1916	20230926	-38.36	1090	20240909	8.35	1689	-30.08	20240103	1090	8.35	20240909	1709	-30.90	20231102	1090	8.35	20240909	0.84	N	032080	500	107 억		52760	N	N	0	N	00	N
129	20241008	160408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1180	10	2	0.85	23321341	19961	211.05	1161	1180	1161	1521	819	1170	1168.32	0.25	0	-5487	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	254	-19.34	0.23	12	0.09	-61.00	5087.00	1953	20230925	-39.58	1090	20240909	8.26	1689	-30.14	20240103	1090	8.26	20240909	1709	-30.95	20231102	1090	8.26	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
130	20241008	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1180	10	2	0.85	22664081	19404	205.16	1161	1180	1161	1521	819	1170	1168.01	0.25	0	-5386	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	254	-19.34	0.23	12	0.09	-61.00	5087.00	1953	20230925	-39.58	1090	20240909	8.26	1689	-30.14	20240103	1090	8.26	20240909	1709	-30.95	20231102	1090	8.26	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
131	20241008	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-2	5	-0.17	19080031	16345	172.82	1161	1180	1161	1521	819	1170	1167.33	0.25	0	-5386	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	251	-19.15	0.23	12	0.08	-61.00	5087.00	1953	20230925	-40.19	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
132	20241008	130409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-2	5	-0.17	11477519	9836	104.00	1161	1180	1161	1521	819	1170	1166.89	0.25	0	-4946	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	251	-19.15	0.23	12	0.05	-61.00	5087.00	1953	20230925	-40.19	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
133	20241008	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-2	5	-0.17	7735649	6623	70.03	1161	1180	1161	1521	819	1170	1168.00	0.25	0	-4907	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	251	-19.15	0.23	12	0.03	-61.00	5087.00	1953	20230925	-40.19	1090	20240909	7.16	1689	-30.85	20240103	1090	7.16	20240909	1709	-31.66	20231102	1090	7.16	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
134	20241008	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1175	5	2	0.43	1483112	1270	13.43	1161	1180	1161	1521	819	1170	1167.80	0.25	0	-53	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	253	-19.26	0.23	12	0.01	-61.00	5087.00	1953	20230925	-39.84	1090	20240909	7.80	1689	-30.43	20240103	1090	7.80	20240909	1709	-31.25	20231102	1090	7.80	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
135	20241008	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	6	2	0.51	603517	519	5.49	1161	1180	1161	1521	819	1170	1162.85	0.25	0	-53	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	253	-19.28	0.23	12	0.00	-61.00	5087.00	1953	20230925	-39.78	1090	20240909	7.89	1689	-30.37	20240103	1090	7.89	20240909	1709	-31.19	20231102	1090	7.89	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
136	20241008	090408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1180	10	2	0.85	430815	371	3.92	1161	1180	1161	1521	819	1170	1161.23	0.25	0	-53	1190	1179	1169	1158	1148	1180	1159	107	351	500	770	1	1	21491029	254	-19.34	0.23	12	0.00	-61.00	5087.00	1953	20230925	-39.58	1090	20240909	8.26	1689	-30.14	20240103	1090	8.26	20240909	1709	-30.95	20231102	1090	8.26	20240909	0.85	N	032080	500	107 억		52813	N	N	0	N	00	N
137	20241007	160407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	8	2	0.69	10983518	9458	69.42	1170	1180	1159	1510	814	1162	1161.22	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	251	-19.18	0.23	12	0.04	-61.00	5087.00	2300	20230922	-49.13	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
138	20241007	150400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1160	-2	5	-0.17	4462534	3841	28.19	1170	1180	1160	1510	814	1162	1161.82	0.25	0	85	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	249	-19.02	0.23	12	0.02	-61.00	5087.00	2300	20230922	-49.57	1090	20240909	6.42	1689	-31.32	20240103	1090	6.42	20240909	1709	-32.12	20231102	1090	6.42	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
139	20241007	140417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1160	-2	5	-0.17	4345374	3740	27.45	1170	1180	1160	1510	814	1162	1161.86	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	249	-19.02	0.23	12	0.02	-61.00	5087.00	2300	20230922	-49.57	1090	20240909	6.42	1689	-31.32	20240103	1090	6.42	20240909	1709	-32.12	20231102	1090	6.42	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
140	20241007	130402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	8	2	0.69	2643395	2273	16.68	1170	1180	1160	1510	814	1162	1162.95	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	251	-19.18	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.13	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
141	20241007	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	8	2	0.69	2643395	2273	16.68	1170	1180	1160	1510	814	1162	1162.95	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	251	-19.18	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.13	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
142	20241007	110358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	8	2	0.69	2643395	2273	16.68	1170	1180	1160	1510	814	1162	1162.95	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	251	-19.18	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.13	1090	20240909	7.34	1689	-30.73	20240103	1090	7.34	20240909	1709	-31.54	20231102	1090	7.34	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
143	20241007	100357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	11	2	0.95	2623505	2256	16.56	1170	1180	1160	1510	814	1162	1162.90	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	252	-19.23	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.00	1090	20240909	7.61	1689	-30.55	20240103	1090	7.61	20240909	1709	-31.36	20231102	1090	7.61	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
144	20241007	090336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1175	13	2	1.12	133493	114	0.84	1170	1175	1170	1510	814	1162	1170.99	0.25	0	-12	1212	1186	1174	1148	1136	1181	1143	107	348	500	760	1	1	21491029	253	-19.26	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.91	1090	20240909	7.80	1689	-30.43	20240103	1090	7.80	20240909	1709	-31.25	20231102	1090	7.80	20240909	0.86	N	032080	500	107 억		52825	N	N	0	N	00	N
145	20241004	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1162	-25	5	-2.11	16086254	13624	66.83	1180	1200	1162	1543	831	1187	1181.68	0.25	0	-39	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	250	-19.05	0.23	12	0.06	-61.00	5087.00	2300	20230922	-49.48	1090	20240909	6.61	1689	-31.20	20240103	1090	6.61	20240909	1709	-32.01	20231102	1090	6.61	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
146	20241004	150347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	1	2	0.08	13815485	11670	57.25	1180	1200	1178	1543	831	1187	1183.85	0.25	0	978	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	255	-19.48	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.35	1090	20240909	8.99	1689	-29.66	20240103	1090	8.99	20240909	1709	-30.49	20231102	1090	8.99	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
147	20241004	140348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	5	2	0.42	3316336	2781	13.64	1180	1200	1180	1543	831	1187	1192.50	0.25	0	-39	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	256	-19.54	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.17	1090	20240909	9.36	1689	-29.43	20240103	1090	9.36	20240909	1709	-30.25	20231102	1090	9.36	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
148	20241004	130347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	5	2	0.42	3249911	2725	13.37	1180	1200	1180	1543	831	1187	1192.63	0.25	0	-39	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	256	-19.54	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.17	1090	20240909	9.36	1689	-29.43	20240103	1090	9.36	20240909	1709	-30.25	20231102	1090	9.36	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
149	20241004	120346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1198	11	2	0.93	3140467	2633	12.92	1180	1200	1180	1543	831	1187	1192.73	0.25	0	-34	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	257	-19.64	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.91	1090	20240909	9.91	1689	-29.07	20240103	1090	9.91	20240909	1709	-29.90	20231102	1090	9.91	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
150	20241004	110347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1198	11	2	0.93	3140467	2633	12.92	1180	1200	1180	1543	831	1187	1192.73	0.25	0	-34	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	257	-19.64	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.91	1090	20240909	9.91	1689	-29.07	20240103	1090	9.91	20240909	1709	-29.90	20231102	1090	9.91	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
151	20241004	100345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1198	11	2	0.93	2941682	2467	12.10	1180	1200	1180	1543	831	1187	1192.41	0.25	0	-34	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	257	-19.64	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.91	1090	20240909	9.91	1689	-29.07	20240103	1090	9.91	20240909	1709	-29.90	20231102	1090	9.91	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
152	20241004	090343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1187	0	3	0.00	295077	250	1.23	1180	1187	1180	1543	831	1187	1180.31	0.25	0	-34	1217	1202	1175	1160	1133	1209	1167	107	356	500	780	1	1	21491029	255	-19.46	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.39	1090	20240909	8.90	1689	-29.72	20240103	1090	8.90	20240909	1709	-30.54	20231102	1090	8.90	20240909	0.86	N	032080	500	107 억		52864	N	N	0	N	00	N
153	20241002	160343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1187	1	2	0.08	23834183	20384	144.56	1148	1190	1148	1541	831	1186	1169.22	0.25	0	-281	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	255	-19.46	0.23	12	0.09	-61.00	5087.00	2300	20230922	-48.39	1090	20240909	8.90	1689	-29.72	20240103	1090	8.90	20240909	1709	-30.54	20231102	1090	8.90	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
154	20241002	150349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	4	2	0.34	23611024	20196	143.22	1148	1190	1148	1541	831	1186	1169.09	0.25	0	-281	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	256	-19.51	0.23	12	0.09	-61.00	5087.00	2300	20230922	-48.26	1090	20240909	9.17	1689	-29.54	20240103	1090	9.17	20240909	1709	-30.37	20231102	1090	9.17	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
155	20241002	140346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	2	2	0.17	20442699	17531	124.32	1148	1189	1148	1541	831	1186	1166.09	0.25	0	-266	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	255	-19.48	0.23	12	0.08	-61.00	5087.00	2300	20230922	-48.35	1090	20240909	8.99	1689	-29.66	20240103	1090	8.99	20240909	1709	-30.49	20231102	1090	8.99	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
156	20241002	130345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	3	2	0.25	20322710	17430	123.61	1148	1189	1148	1541	831	1186	1165.96	0.25	0	-235	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	256	-19.49	0.23	12	0.08	-61.00	5087.00	2300	20230922	-48.30	1090	20240909	9.08	1689	-29.60	20240103	1090	9.08	20240909	1709	-30.43	20231102	1090	9.08	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
157	20241002	120343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1186	0	3	0.00	13137673	11368	80.62	1148	1186	1148	1541	831	1186	1155.67	0.25	0	-235	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	255	-19.44	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.43	1090	20240909	8.81	1689	-29.78	20240103	1090	8.81	20240909	1709	-30.60	20231102	1090	8.81	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
158	20241002	110339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1186	0	3	0.00	12722573	11018	78.14	1148	1186	1148	1541	831	1186	1154.71	0.25	0	-235	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	255	-19.44	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.43	1090	20240909	8.81	1689	-29.78	20240103	1090	8.81	20240909	1709	-30.60	20231102	1090	8.81	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
159	20241002	100338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1182	-4	5	-0.34	12337189	10692	75.82	1148	1182	1148	1541	831	1186	1153.87	0.25	0	-235	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	254	-19.38	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.61	1090	20240909	8.44	1689	-30.02	20240103	1090	8.44	20240909	1709	-30.84	20231102	1090	8.44	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N
160	20241002	090337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1150	-36	5	-3.04	6555466	5707	40.47	1148	1172	1148	1541	831	1186	1148.67	0.25	0	1433	1200	1192	1181	1173	1162	1197	1178	107	355	500	780	1	1	21491029	247	-18.85	0.23	12	0.03	-61.00	5087.00	2300	20230922	-50.00	1090	20240909	5.50	1689	-31.91	20240103	1090	5.50	20240909	1709	-32.71	20231102	1090	5.50	20240909	0.88	N	032080	500	107 억		53145	N	N	0	N	00	N