KissMeData/225590/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1352	-1	5	-0.07	100697878	74439	152.80	1353	1371	1335	1758	948	1353	1352.76	1.88	0	-11934	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	360	3.72	0.52	12	0.28	363.00	2590.00	1899	20230202	-28.80	1289	20231024	4.89	1899	-28.80	20230202	1289	4.89	20231024	1899	-28.80	20230202	1289	4.89	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
3	20231031	151022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1352	-1	5	-0.07	96654188	71448	146.66	1353	1371	1335	1758	948	1353	1352.79	1.88	0	-11467	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	360	3.72	0.52	12	0.27	363.00	2590.00	1899	20230202	-28.80	1289	20231024	4.89	1899	-28.80	20230202	1289	4.89	20231024	1899	-28.80	20230202	1289	4.89	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
4	20231031	141031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1356	3	2	0.22	89513303	66148	135.78	1353	1371	1335	1758	948	1353	1353.23	1.88	0	-9306	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	361	3.74	0.52	12	0.25	363.00	2590.00	1899	20230202	-28.59	1289	20231024	5.20	1899	-28.59	20230202	1289	5.20	20231024	1899	-28.59	20230202	1289	5.20	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
5	20231031	131022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1348	-5	5	-0.37	82621501	61047	125.31	1353	1371	1335	1758	948	1353	1353.41	1.88	0	-8341	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	359	3.71	0.52	12	0.23	363.00	2590.00	1899	20230202	-29.02	1289	20231024	4.58	1899	-29.02	20230202	1289	4.58	20231024	1899	-29.02	20230202	1289	4.58	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
6	20231031	121022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1339	-14	5	-1.03	74889090	55284	113.48	1353	1371	1336	1758	948	1353	1354.63	1.88	0	-8258	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	357	3.69	0.52	12	0.21	363.00	2590.00	1899	20230202	-29.49	1289	20231024	3.88	1899	-29.49	20230202	1289	3.88	20231024	1899	-29.49	20230202	1289	3.88	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
7	20231031	111048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-3	5	-0.22	59766452	44034	90.39	1353	1371	1349	1758	948	1353	1357.28	1.88	0	-3246	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	360	3.72	0.52	12	0.17	363.00	2590.00	1899	20230202	-28.91	1289	20231024	4.73	1899	-28.91	20230202	1289	4.73	20231024	1899	-28.91	20230202	1289	4.73	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
8	20231031	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1358	5	2	0.37	31560232	23209	47.64	1353	1371	1353	1758	948	1353	1359.83	1.88	0	-2428	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	362	3.74	0.52	12	0.09	363.00	2590.00	1899	20230202	-28.49	1289	20231024	5.35	1899	-28.49	20230202	1289	5.35	20231024	1899	-28.49	20230202	1289	5.35	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
9	20231031	091029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	16	2	1.18	4172249	3076	6.31	1353	1369	1353	1758	948	1353	1356.39	1.88	0	379	1385	1368	1346	1329	1307	1377	1338	27	405	100	920	1	1	26636713	365	3.77	0.53	12	0.01	363.00	2590.00	1899	20230202	-27.91	1289	20231024	6.21	1899	-27.91	20230202	1289	6.21	20231024	1899	-27.91	20230202	1289	6.21	20231024	0.85	N	225590	100	26 억		500454	N	N	0	N	00	N
10	20231030	161010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1353	16	2	1.20	63061788	46825	56.91	1337	1363	1324	1738	936	1337	1346.75	1.88	0	288	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	360	3.73	0.52	12	0.18	363.00	2590.00	1899	20230202	-28.75	1289	20231024	4.97	1899	-28.75	20230202	1289	4.97	20231024	1899	-28.75	20230202	1289	4.97	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
11	20231030	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1356	19	2	1.42	60582615	44993	54.69	1337	1363	1324	1738	936	1337	1346.49	1.88	0	25	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	361	3.74	0.52	12	0.17	363.00	2590.00	1899	20230202	-28.59	1289	20231024	5.20	1899	-28.59	20230202	1289	5.20	20231024	1899	-28.59	20230202	1289	5.20	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
12	20231030	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1356	19	2	1.42	55311698	41103	49.96	1337	1363	1324	1738	936	1337	1345.69	1.88	0	-60	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	361	3.74	0.52	12	0.15	363.00	2590.00	1899	20230202	-28.59	1289	20231024	5.20	1899	-28.59	20230202	1289	5.20	20231024	1899	-28.59	20230202	1289	5.20	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
13	20231030	130950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1357	20	2	1.50	41240561	30743	37.37	1337	1358	1324	1738	936	1337	1341.46	1.88	0	2970	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	361	3.74	0.52	12	0.12	363.00	2590.00	1899	20230202	-28.54	1289	20231024	5.28	1899	-28.54	20230202	1289	5.28	20231024	1899	-28.54	20230202	1289	5.28	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
14	20231030	120942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1351	14	2	1.05	27716756	20733	25.20	1337	1354	1324	1738	936	1337	1336.84	1.88	0	3973	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	360	3.72	0.52	12	0.08	363.00	2590.00	1899	20230202	-28.86	1289	20231024	4.81	1899	-28.86	20230202	1289	4.81	20231024	1899	-28.86	20230202	1289	4.81	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
15	20231030	110942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1353	16	2	1.20	24176644	18114	22.02	1337	1354	1324	1738	936	1337	1334.69	1.88	0	4766	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	360	3.73	0.52	12	0.07	363.00	2590.00	1899	20230202	-28.75	1289	20231024	4.97	1899	-28.75	20230202	1289	4.97	20231024	1899	-28.75	20230202	1289	4.97	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
16	20231030	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1335	-2	5	-0.15	16905297	12685	15.42	1337	1337	1324	1738	936	1337	1332.70	1.88	0	1378	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	356	3.68	0.52	12	0.05	363.00	2590.00	1899	20230202	-29.70	1289	20231024	3.57	1899	-29.70	20230202	1289	3.57	20231024	1899	-29.70	20230202	1289	3.57	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
17	20231030	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1326	-11	5	-0.82	8034028	6021	7.32	1337	1337	1324	1738	936	1337	1334.33	1.88	0	-1215	1390	1363	1341	1314	1292	1377	1328	27	401	100	900	1	1	26636713	353	3.65	0.51	12	0.02	363.00	2590.00	1899	20230202	-30.17	1289	20231024	2.87	1899	-30.17	20230202	1289	2.87	20231024	1899	-30.17	20230202	1289	2.87	20231024	0.87	N	225590	100	26 억		500504	N	N	0	N	00	N
18	20231027	160909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1337	5	2	0.38	109816117	82272	143.90	1332	1368	1319	1731	933	1332	1334.79	1.89	0	-14551	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	356	3.68	0.52	12	0.31	363.00	2590.00	1899	20230202	-29.59	1289	20231024	3.72	1899	-29.59	20230202	1289	3.72	20231024	1899	-29.59	20230202	1289	3.72	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
19	20231027	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1338	6	2	0.45	106790435	80009	139.94	1332	1368	1319	1731	933	1332	1334.73	1.89	0	-12695	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	356	3.69	0.52	12	0.30	363.00	2590.00	1899	20230202	-29.54	1289	20231024	3.80	1899	-29.54	20230202	1289	3.80	20231024	1899	-29.54	20230202	1289	3.80	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
20	20231027	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1339	7	2	0.53	100831489	75556	132.16	1332	1368	1319	1731	933	1332	1334.53	1.89	0	-11303	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	357	3.69	0.52	12	0.28	363.00	2590.00	1899	20230202	-29.49	1289	20231024	3.88	1899	-29.49	20230202	1289	3.88	20231024	1899	-29.49	20230202	1289	3.88	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
21	20231027	130928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	-2	5	-0.15	91539839	68563	119.92	1332	1368	1319	1731	933	1332	1335.12	1.89	0	-10947	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	354	3.66	0.51	12	0.26	363.00	2590.00	1899	20230202	-29.96	1289	20231024	3.18	1899	-29.96	20230202	1289	3.18	20231024	1899	-29.96	20230202	1289	3.18	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
22	20231027	120942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1351	19	2	1.43	83058680	62231	108.85	1332	1368	1319	1731	933	1332	1334.68	1.89	0	-10799	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	360	3.72	0.52	12	0.23	363.00	2590.00	1899	20230202	-28.86	1289	20231024	4.81	1899	-28.86	20230202	1289	4.81	20231024	1899	-28.86	20230202	1289	4.81	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
23	20231027	110948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1338	6	2	0.45	54930616	41333	72.30	1332	1340	1319	1731	933	1332	1328.97	1.89	0	-11318	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	356	3.69	0.52	12	0.16	363.00	2590.00	1899	20230202	-29.54	1289	20231024	3.80	1899	-29.54	20230202	1289	3.80	20231024	1899	-29.54	20230202	1289	3.80	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
24	20231027	100937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-8	5	-0.60	36786288	27660	48.38	1332	1340	1319	1731	933	1332	1329.94	1.89	0	-11797	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	353	3.65	0.51	12	0.10	363.00	2590.00	1899	20230202	-30.28	1289	20231024	2.72	1899	-30.28	20230202	1289	2.72	20231024	1899	-30.28	20230202	1289	2.72	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
25	20231027	090937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1327	-5	5	-0.38	27547990	20679	36.17	1332	1340	1327	1731	933	1332	1332.17	1.89	0	-8908	1372	1352	1340	1320	1308	1346	1314	27	399	100	900	1	1	26636713	353	3.66	0.51	12	0.08	363.00	2590.00	1899	20230202	-30.12	1289	20231024	2.95	1899	-30.12	20230202	1289	2.95	20231024	1899	-30.12	20230202	1289	2.95	20231024	0.87	N	225590	100	26 억		504299	N	N	0	N	00	N
26	20231026	160925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-42	5	-3.06	76621211	57172	89.51	1360	1360	1328	1786	962	1374	1340.15	1.94	0	-12124	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	355	3.67	0.51	12	0.21	363.00	2590.00	1899	20230202	-29.86	1289	20231024	3.34	1899	-29.86	20230202	1289	3.34	20231024	1899	-29.86	20230202	1289	3.34	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
27	20231026	150924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-42	5	-3.06	75093207	56025	87.71	1360	1360	1328	1786	962	1374	1340.24	1.94	0	-12072	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	355	3.67	0.51	12	0.21	363.00	2590.00	1899	20230202	-29.86	1289	20231024	3.34	1899	-29.86	20230202	1289	3.34	20231024	1899	-29.86	20230202	1289	3.34	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
28	20231026	140926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1338	-36	5	-2.62	61261444	45653	71.47	1360	1360	1328	1786	962	1374	1341.77	1.94	0	-12875	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	356	3.69	0.52	12	0.17	363.00	2590.00	1899	20230202	-29.54	1289	20231024	3.80	1899	-29.54	20230202	1289	3.80	20231024	1899	-29.54	20230202	1289	3.80	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
29	20231026	130925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1343	-31	5	-2.26	40453220	30133	47.18	1360	1360	1328	1786	962	1374	1342.30	1.94	0	-12465	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	358	3.70	0.52	12	0.11	363.00	2590.00	1899	20230202	-29.28	1289	20231024	4.19	1899	-29.28	20230202	1289	4.19	20231024	1899	-29.28	20230202	1289	4.19	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
30	20231026	120917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1337	-37	5	-2.69	39682076	29559	46.28	1360	1360	1328	1786	962	1374	1342.28	1.94	0	-12162	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	356	3.68	0.52	12	0.11	363.00	2590.00	1899	20230202	-29.59	1289	20231024	3.72	1899	-29.59	20230202	1289	3.72	20231024	1899	-29.59	20230202	1289	3.72	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
31	20231026	110932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1341	-33	5	-2.40	27690887	20589	32.23	1360	1360	1328	1786	962	1374	1344.68	1.94	0	-6707	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	357	3.69	0.52	12	0.08	363.00	2590.00	1899	20230202	-29.38	1289	20231024	4.03	1899	-29.38	20230202	1289	4.03	20231024	1899	-29.38	20230202	1289	4.03	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
32	20231026	100928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1343	-31	5	-2.26	21194012	15757	24.67	1360	1360	1328	1786	962	1374	1344.72	1.94	0	-4546	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	358	3.70	0.52	12	0.06	363.00	2590.00	1899	20230202	-29.28	1289	20231024	4.19	1899	-29.28	20230202	1289	4.19	20231024	1899	-29.28	20230202	1289	4.19	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
33	20231026	090925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	-15	5	-1.09	7027572	5172	8.10	1360	1360	1344	1786	962	1374	1358.22	1.94	0	-1367	1399	1386	1364	1351	1329	1393	1358	27	412	100	930	1	1	26636713	362	3.74	0.52	12	0.02	363.00	2590.00	1899	20230202	-28.44	1289	20231024	5.43	1899	-28.44	20230202	1289	5.43	20231024	1899	-28.44	20230202	1289	5.43	20231024	0.86	N	225590	100	26 억		516687	N	N	0	N	00	N
34	20231025	160928	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1374	39	2	2.92	87127434	63853	62.69	1349	1377	1342	1735	935	1335	1364.50	1.89	0	12579	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.79	0.53	12	0.24	363.00	2590.00	1899	20230202	-27.65	1289	20231024	6.59	1899	-27.65	20230202	1289	6.59	20231024	1899	-27.65	20230202	1289	6.59	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
35	20231025	150927	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1373	38	2	2.85	84082993	61637	60.51	1349	1377	1342	1735	935	1335	1364.16	1.89	0	12906	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.78	0.53	12	0.23	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
36	20231025	140921	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1373	38	2	2.85	79205786	58084	57.03	1349	1377	1342	1735	935	1335	1363.64	1.89	0	13787	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.78	0.53	12	0.22	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
37	20231025	130922	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1371	36	2	2.70	65702454	48246	47.37	1349	1377	1342	1735	935	1335	1361.82	1.89	0	12051	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	365	3.78	0.53	12	0.18	363.00	2590.00	1899	20230202	-27.80	1289	20231024	6.36	1899	-27.80	20230202	1289	6.36	20231024	1899	-27.80	20230202	1289	6.36	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
38	20231025	120923	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1373	38	2	2.85	56933938	41858	41.09	1349	1377	1342	1735	935	1335	1360.17	1.89	0	12000	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.78	0.53	12	0.16	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
39	20231025	110925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1373	38	2	2.85	47304460	34847	34.21	1349	1375	1342	1735	935	1335	1357.49	1.89	0	10764	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.78	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
40	20231025	100926	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1375	40	2	3.00	38511130	28441	27.92	1349	1375	1342	1735	935	1335	1354.07	1.89	0	7974	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	366	3.79	0.53	12	0.11	363.00	2590.00	1899	20230202	-27.59	1289	20231024	6.67	1899	-27.59	20230202	1289	6.67	20231024	1899	-27.59	20230202	1289	6.67	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
41	20231025	090922	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1349	14	2	1.05	7225513	5343	5.25	1349	1364	1349	1735	935	1335	1352.33	1.89	0	-1006	1365	1349	1319	1303	1273	1358	1312	27	400	100	900	1	1	26636713	359	3.72	0.52	12	0.02	363.00	2590.00	1899	20230202	-28.96	1289	20231024	4.65	1899	-28.96	20230202	1289	4.65	20231024	1899	-28.96	20230202	1289	4.65	20231024	0.83	N	225590	100	26 억		502710	N	N	0	N	00	N
42	20231024	160903	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1335	14	2	1.06	132392684	101327	235.19	1306	1335	1289	1717	925	1321	1306.59	1.89	0	792	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	356	3.68	0.52	12	0.38	363.00	2590.00	1899	20230202	-29.70	1289	20231024	3.57	1899	-29.70	20230202	1289	3.57	20231024	1899	-29.70	20230202	1289	3.57	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
43	20231024	150916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1332	11	2	0.83	127871228	97935	227.32	1306	1335	1289	1717	925	1321	1305.67	1.89	0	792	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	355	3.67	0.51	12	0.37	363.00	2590.00	1899	20230202	-29.86	1289	20231024	3.34	1899	-29.86	20230202	1289	3.34	20231024	1899	-29.86	20230202	1289	3.34	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
44	20231024	140901	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1319	-2	5	-0.15	116111886	89095	206.80	1306	1320	1289	1717	925	1321	1303.24	1.89	0	-395	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	351	3.63	0.51	12	0.33	363.00	2590.00	1899	20230202	-30.54	1289	20231024	2.33	1899	-30.54	20230202	1289	2.33	20231024	1899	-30.54	20230202	1289	2.33	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
45	20231024	130906	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1300	-21	5	-1.59	108244213	83094	192.87	1306	1317	1289	1717	925	1321	1302.67	1.89	0	-3517	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	346	3.58	0.50	12	0.31	363.00	2590.00	1899	20230202	-31.54	1289	20231024	0.85	1899	-31.54	20230202	1289	0.85	20231024	1899	-31.54	20230202	1289	0.85	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
46	20231024	120916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1296	-25	5	-1.89	103010431	79065	183.52	1306	1317	1289	1717	925	1321	1302.86	1.89	0	-3108	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	345	3.57	0.50	12	0.30	363.00	2590.00	1899	20230202	-31.75	1289	20231024	0.54	1899	-31.75	20230202	1289	0.54	20231024	1899	-31.75	20230202	1289	0.54	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
47	20231024	110910	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1290	-31	5	-2.35	87663702	67184	155.94	1306	1317	1290	1717	925	1321	1304.83	1.89	0	-5311	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	344	3.55	0.50	12	0.25	363.00	2590.00	1899	20230202	-32.07	1290	20231024	0.00	1899	-32.07	20230202	1290	0.00	20231024	1899	-32.07	20230202	1290	0.00	20231024	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
48	20231024	100903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1306	-15	5	-1.14	54025353	41275	95.80	1306	1317	1306	1717	925	1321	1308.91	1.89	0	-6444	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	348	3.60	0.50	12	0.15	363.00	2590.00	1899	20230202	-31.23	1300	20230726	0.46	1899	-31.23	20230202	1300	0.46	20230726	1899	-31.23	20230202	1300	0.46	20230726	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
49	20231024	090911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1315	-6	5	-0.45	8904891	6806	15.80	1306	1316	1306	1717	925	1321	1308.39	1.89	0	295	1340	1330	1325	1315	1310	1328	1313	27	396	100	890	1	1	26636713	350	3.62	0.51	12	0.03	363.00	2590.00	1899	20230202	-30.75	1300	20230726	1.15	1899	-30.75	20230202	1300	1.15	20230726	1899	-30.75	20230202	1300	1.15	20230726	0.82	N	225590	100	26 억		502410	N	N	0	N	00	N
50	20231023	160856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1321	-14	5	-1.05	57132732	43083	102.07	1324	1335	1320	1735	935	1335	1326.13	1.92	0	-9275	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	352	3.64	0.51	12	0.16	363.00	2590.00	1899	20230202	-30.44	1300	20230726	1.62	1899	-30.44	20230202	1300	1.62	20230726	1899	-30.44	20230202	1300	1.62	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
51	20231023	150902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1323	-12	5	-0.90	46096580	34729	82.28	1324	1335	1320	1735	935	1335	1327.32	1.92	0	-9032	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	352	3.64	0.51	12	0.13	363.00	2590.00	1899	20230202	-30.33	1300	20230726	1.77	1899	-30.33	20230202	1300	1.77	20230726	1899	-30.33	20230202	1300	1.77	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
52	20231023	140900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-11	5	-0.82	40112479	30211	71.57	1324	1335	1320	1735	935	1335	1327.74	1.92	0	-8105	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	353	3.65	0.51	12	0.11	363.00	2590.00	1899	20230202	-30.28	1300	20230726	1.85	1899	-30.28	20230202	1300	1.85	20230726	1899	-30.28	20230202	1300	1.85	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
53	20231023	130906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1327	-8	5	-0.60	26282647	19771	46.84	1324	1335	1324	1735	935	1335	1329.35	1.92	0	-2712	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	353	3.66	0.51	12	0.07	363.00	2590.00	1899	20230202	-30.12	1300	20230726	2.08	1899	-30.12	20230202	1300	2.08	20230726	1899	-30.12	20230202	1300	2.08	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
54	20231023	120857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1329	-6	5	-0.45	22662102	17044	40.38	1324	1335	1324	1735	935	1335	1329.62	1.92	0	-2298	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	354	3.66	0.51	12	0.06	363.00	2590.00	1899	20230202	-30.02	1300	20230726	2.23	1899	-30.02	20230202	1300	2.23	20230726	1899	-30.02	20230202	1300	2.23	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
55	20231023	110854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-3	5	-0.22	16708698	12571	29.78	1324	1335	1324	1735	935	1335	1329.15	1.92	0	-190	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	355	3.67	0.51	12	0.05	363.00	2590.00	1899	20230202	-29.86	1300	20230726	2.46	1899	-29.86	20230202	1300	2.46	20230726	1899	-29.86	20230202	1300	2.46	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
56	20231023	100848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1329	-6	5	-0.45	10948654	8243	19.53	1324	1335	1324	1735	935	1335	1328.24	1.92	0	-1117	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	354	3.66	0.51	12	0.03	363.00	2590.00	1899	20230202	-30.02	1300	20230726	2.23	1899	-30.02	20230202	1300	2.23	20230726	1899	-30.02	20230202	1300	2.23	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
57	20231023	090907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-11	5	-0.82	3289116	2484	5.88	1324	1326	1324	1735	935	1335	1324.12	1.92	0	-813	1351	1342	1326	1317	1301	1347	1322	27	400	100	900	1	1	26636713	353	3.65	0.51	12	0.01	363.00	2590.00	1899	20230202	-30.28	1300	20230726	1.85	1899	-30.28	20230202	1300	1.85	20230726	1899	-30.28	20230202	1300	1.85	20230726	0.74	N	225590	100	26 억		511685	N	N	0	N	00	N
58	20231020	160853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1335	12	2	0.91	55754929	42210	31.80	1319	1335	1310	1719	927	1323	1320.89	1.95	0	-4187	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	356	3.68	0.52	12	0.16	363.00	2590.00	1899	20230202	-29.70	1300	20230726	2.69	1899	-29.70	20230202	1300	2.69	20230726	1899	-29.70	20230202	1300	2.69	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
59	20231020	150852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	11	2	0.83	54476573	41252	31.08	1319	1335	1310	1719	927	1323	1320.58	1.95	0	-4124	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	355	3.67	0.52	12	0.15	363.00	2590.00	1899	20230202	-29.75	1300	20230726	2.62	1899	-29.75	20230202	1300	2.62	20230726	1899	-29.75	20230202	1300	2.62	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
60	20231020	140900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	11	2	0.83	51275893	38852	29.27	1319	1335	1310	1719	927	1323	1319.77	1.95	0	-2822	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	355	3.67	0.52	12	0.15	363.00	2590.00	1899	20230202	-29.75	1300	20230726	2.62	1899	-29.75	20230202	1300	2.62	20230726	1899	-29.75	20230202	1300	2.62	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
61	20231020	130837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	7	2	0.53	48370417	36668	27.62	1319	1330	1310	1719	927	1323	1319.15	1.95	0	-3468	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	354	3.66	0.51	12	0.14	363.00	2590.00	1899	20230202	-29.96	1300	20230726	2.31	1899	-29.96	20230202	1300	2.31	20230726	1899	-29.96	20230202	1300	2.31	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
62	20231020	120846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1327	4	2	0.30	43614703	33085	24.93	1319	1330	1310	1719	927	1323	1318.26	1.95	0	-3306	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	353	3.66	0.51	12	0.12	363.00	2590.00	1899	20230202	-30.12	1300	20230726	2.08	1899	-30.12	20230202	1300	2.08	20230726	1899	-30.12	20230202	1300	2.08	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
63	20231020	110857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1323	0	3	0.00	39542839	30006	22.61	1319	1330	1310	1719	927	1323	1317.83	1.95	0	-3172	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	352	3.64	0.51	12	0.11	363.00	2590.00	1899	20230202	-30.33	1300	20230726	1.77	1899	-30.33	20230202	1300	1.77	20230726	1899	-30.33	20230202	1300	1.77	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
64	20231020	100847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	-5	5	-0.38	25060776	19045	14.35	1319	1322	1310	1719	927	1323	1315.87	1.95	0	-8025	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	351	3.63	0.51	12	0.07	363.00	2590.00	1899	20230202	-30.60	1300	20230726	1.38	1899	-30.60	20230202	1300	1.38	20230726	1899	-30.60	20230202	1300	1.38	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
65	20231020	090847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	-5	5	-0.38	7944253	6025	4.54	1319	1322	1318	1719	927	1323	1318.55	1.95	0	-2785	1373	1348	1335	1310	1297	1341	1303	27	396	100	890	1	1	26636713	351	3.63	0.51	12	0.02	363.00	2590.00	1899	20230202	-30.60	1300	20230726	1.38	1899	-30.60	20230202	1300	1.38	20230726	1899	-30.60	20230202	1300	1.38	20230726	0.75	N	225590	100	26 억		518143	N	N	0	N	00	N
66	20231019	160845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1323	-43	5	-3.15	176585480	132642	320.65	1360	1360	1322	1775	957	1366	1331.40	1.96	0	-3894	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	352	3.64	0.51	12	0.50	363.00	2590.00	1899	20230202	-30.33	1300	20230726	1.77	1899	-30.33	20230202	1300	1.77	20230726	1899	-30.33	20230202	1300	1.77	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
67	20231019	150837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-42	5	-3.07	145499762	109157	263.88	1360	1360	1322	1775	957	1366	1332.94	1.96	0	-2219	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	353	3.65	0.51	12	0.41	363.00	2590.00	1899	20230202	-30.28	1300	20230726	1.85	1899	-30.28	20230202	1300	1.85	20230726	1899	-30.28	20230202	1300	1.85	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
68	20231019	140849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1327	-39	5	-2.86	114319263	85619	206.98	1360	1360	1322	1775	957	1366	1335.21	1.96	0	-791	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	353	3.66	0.51	12	0.32	363.00	2590.00	1899	20230202	-30.12	1300	20230726	2.08	1899	-30.12	20230202	1300	2.08	20230726	1899	-30.12	20230202	1300	2.08	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
69	20231019	130840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-34	5	-2.49	105929077	79306	191.72	1360	1360	1322	1775	957	1366	1335.70	1.96	0	-754	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	355	3.67	0.51	12	0.30	363.00	2590.00	1899	20230202	-29.86	1300	20230726	2.46	1899	-29.86	20230202	1300	2.46	20230726	1899	-29.86	20230202	1300	2.46	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
70	20231019	120847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	-36	5	-2.64	96008162	71834	173.65	1360	1360	1329	1775	957	1366	1336.53	1.96	0	-1992	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	354	3.66	0.51	12	0.27	363.00	2590.00	1899	20230202	-29.96	1300	20230726	2.31	1899	-29.96	20230202	1300	2.31	20230726	1899	-29.96	20230202	1300	2.31	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
71	20231019	110841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1341	-25	5	-1.83	90520548	67711	163.69	1360	1360	1329	1775	957	1366	1336.87	1.96	0	-571	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	357	3.69	0.52	12	0.25	363.00	2590.00	1899	20230202	-29.38	1300	20230726	3.15	1899	-29.38	20230202	1300	3.15	20230726	1899	-29.38	20230202	1300	3.15	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
72	20231019	100835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	-32	5	-2.34	86109936	64406	155.70	1360	1360	1329	1775	957	1366	1336.99	1.96	0	-472	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	355	3.67	0.52	12	0.24	363.00	2590.00	1899	20230202	-29.75	1300	20230726	2.62	1899	-29.75	20230202	1300	2.62	20230726	1899	-29.75	20230202	1300	2.62	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
73	20231019	090845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1351	-15	5	-1.10	7891211	5836	14.11	1360	1360	1345	1775	957	1366	1352.16	1.96	0	-4297	1400	1382	1370	1352	1340	1377	1347	27	409	100	920	1	1	26636713	360	3.72	0.52	12	0.02	363.00	2590.00	1899	20230202	-28.86	1300	20230726	3.92	1899	-28.86	20230202	1300	3.92	20230726	1899	-28.86	20230202	1300	3.92	20230726	0.76	N	225590	100	26 억		522550	N	N	0	N	00	N
74	20231018	160849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	8	2	0.59	56586384	41301	88.83	1379	1388	1358	1765	951	1358	1370.11	1.97	0	-2382	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.76	0.53	12	0.16	363.00	2590.00	1899	20230202	-28.07	1300	20230726	5.08	1899	-28.07	20230202	1300	5.08	20230726	1899	-28.07	20230202	1300	5.08	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
75	20231018	150838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	1	2	0.07	55235128	40310	86.70	1379	1388	1358	1765	951	1358	1370.26	1.97	0	-2383	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	362	3.74	0.52	12	0.15	363.00	2590.00	1899	20230202	-28.44	1300	20230726	4.54	1899	-28.44	20230202	1300	4.54	20230726	1899	-28.44	20230202	1300	4.54	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
76	20231018	140827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	7	2	0.52	47479763	34607	74.44	1379	1388	1360	1765	951	1358	1371.97	1.97	0	-2382	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.76	0.53	12	0.13	363.00	2590.00	1899	20230202	-28.12	1300	20230726	5.00	1899	-28.12	20230202	1300	5.00	20230726	1899	-28.12	20230202	1300	5.00	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
77	20231018	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	8	2	0.59	44451167	32386	69.66	1379	1388	1361	1765	951	1358	1372.54	1.97	0	-1352	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.76	0.53	12	0.12	363.00	2590.00	1899	20230202	-28.07	1300	20230726	5.08	1899	-28.07	20230202	1300	5.08	20230726	1899	-28.07	20230202	1300	5.08	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
78	20231018	120841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	10	2	0.74	36423984	26515	57.03	1379	1388	1366	1765	951	1358	1373.71	1.97	0	-878	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.77	0.53	12	0.10	363.00	2590.00	1899	20230202	-27.96	1300	20230726	5.23	1899	-27.96	20230202	1300	5.23	20230726	1899	-27.96	20230202	1300	5.23	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
79	20231018	110833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	10	2	0.74	32674242	23772	51.13	1379	1388	1366	1765	951	1358	1374.48	1.97	0	-878	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.77	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.96	1300	20230726	5.23	1899	-27.96	20230202	1300	5.23	20230726	1899	-27.96	20230202	1300	5.23	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
80	20231018	100844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	10	2	0.74	22850395	16589	35.68	1379	1388	1368	1765	951	1358	1377.44	1.97	0	-1080	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	364	3.77	0.53	12	0.06	363.00	2590.00	1899	20230202	-27.96	1300	20230726	5.23	1899	-27.96	20230202	1300	5.23	20230726	1899	-27.96	20230202	1300	5.23	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
81	20231018	090829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	21	2	1.55	4012399	2918	6.28	1379	1379	1372	1765	951	1358	1375.05	1.97	0	-624	1386	1371	1360	1345	1334	1379	1353	27	407	100	920	1	1	26636713	367	3.80	0.53	12	0.01	363.00	2590.00	1899	20230202	-27.38	1300	20230726	6.08	1899	-27.38	20230202	1300	6.08	20230726	1899	-27.38	20230202	1300	6.08	20230726	0.76	N	225590	100	26 억		524932	N	N	0	N	00	N
82	20231017	160832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1358	0	3	0.00	63431175	46492	64.82	1357	1375	1349	1765	951	1358	1364.35	1.97	0	3091	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	362	3.74	0.52	12	0.17	363.00	2590.00	1899	20230202	-28.49	1300	20230726	4.46	1899	-28.49	20230202	1300	4.46	20230726	1899	-28.49	20230202	1300	4.46	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
83	20231017	150840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	11	2	0.81	58887307	43146	60.15	1357	1375	1349	1765	951	1358	1364.84	1.97	0	3091	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	365	3.77	0.53	12	0.16	363.00	2590.00	1899	20230202	-27.91	1300	20230726	5.31	1899	-27.91	20230202	1300	5.31	20230726	1899	-27.91	20230202	1300	5.31	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
84	20231017	140841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	11	2	0.81	48519977	35560	49.58	1357	1375	1349	1765	951	1358	1364.45	1.97	0	4332	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	365	3.77	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.91	1300	20230726	5.31	1899	-27.91	20230202	1300	5.31	20230726	1899	-27.91	20230202	1300	5.31	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
85	20231017	130834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1371	13	2	0.96	45572919	33409	46.58	1357	1375	1349	1765	951	1358	1364.09	1.97	0	5619	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	365	3.78	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
86	20231017	120837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1371	13	2	0.96	36812745	27004	37.65	1357	1375	1349	1765	951	1358	1363.23	1.97	0	5775	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	365	3.78	0.53	12	0.10	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
87	20231017	110828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1371	13	2	0.96	34328565	25192	35.12	1357	1375	1349	1765	951	1358	1362.68	1.97	0	6131	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	365	3.78	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
88	20231017	100821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1361	3	2	0.22	28265059	20768	28.95	1357	1375	1349	1765	951	1358	1360.99	1.97	0	7145	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	363	3.75	0.53	12	0.08	363.00	2590.00	1899	20230202	-28.33	1300	20230726	4.69	1899	-28.33	20230202	1300	4.69	20230726	1899	-28.33	20230202	1300	4.69	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
89	20231017	090830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	7	2	0.52	10264980	7564	10.55	1357	1365	1356	1765	951	1358	1357.08	1.97	0	4882	1398	1378	1366	1346	1334	1372	1340	27	407	100	920	1	1	26636713	364	3.76	0.53	12	0.03	363.00	2590.00	1899	20230202	-28.12	1300	20230726	5.00	1899	-28.12	20230202	1300	5.00	20230726	1899	-28.12	20230202	1300	5.00	20230726	0.76	N	225590	100	26 억		523516	N	N	0	N	00	N
90	20231016	160830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1358	-9	5	-0.66	98198012	71728	104.61	1367	1386	1354	1777	957	1367	1369.03	2.01	0	-12207	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	362	3.74	0.52	12	0.27	363.00	2590.00	1899	20230202	-28.49	1300	20230726	4.46	1899	-28.49	20230202	1300	4.46	20230726	1899	-28.49	20230202	1300	4.46	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
91	20231016	150830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	-12	5	-0.88	94444117	68961	100.58	1367	1386	1354	1777	957	1367	1369.53	2.01	0	-12207	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	361	3.73	0.52	12	0.26	363.00	2590.00	1899	20230202	-28.65	1300	20230726	4.23	1899	-28.65	20230202	1300	4.23	20230726	1899	-28.65	20230202	1300	4.23	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
92	20231016	140832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	-1	5	-0.07	89710888	65478	95.50	1367	1386	1354	1777	957	1367	1370.09	2.01	0	-12139	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	364	3.76	0.53	12	0.25	363.00	2590.00	1899	20230202	-28.07	1300	20230726	5.08	1899	-28.07	20230202	1300	5.08	20230726	1899	-28.07	20230202	1300	5.08	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
93	20231016	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	-7	5	-0.51	82563173	60230	87.84	1367	1386	1360	1777	957	1367	1370.80	2.01	0	-11330	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	362	3.75	0.53	12	0.23	363.00	2590.00	1899	20230202	-28.38	1300	20230726	4.62	1899	-28.38	20230202	1300	4.62	20230726	1899	-28.38	20230202	1300	4.62	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
94	20231016	120825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1363	-4	5	-0.29	72822362	53101	77.45	1367	1386	1363	1777	957	1367	1371.39	2.01	0	-9509	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	363	3.75	0.53	12	0.20	363.00	2590.00	1899	20230202	-28.23	1300	20230726	4.85	1899	-28.23	20230202	1300	4.85	20230726	1899	-28.23	20230202	1300	4.85	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
95	20231016	110821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	-2	5	-0.15	64720485	47179	68.81	1367	1386	1363	1777	957	1367	1371.81	2.01	0	-7188	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	364	3.76	0.53	12	0.18	363.00	2590.00	1899	20230202	-28.12	1300	20230726	5.00	1899	-28.12	20230202	1300	5.00	20230726	1899	-28.12	20230202	1300	5.00	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
96	20231016	100816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1373	6	2	0.44	30154472	21918	31.97	1367	1386	1367	1777	957	1367	1375.79	2.01	0	-3817	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	366	3.78	0.53	12	0.08	363.00	2590.00	1899	20230202	-27.70	1300	20230726	5.62	1899	-27.70	20230202	1300	5.62	20230726	1899	-27.70	20230202	1300	5.62	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
97	20231016	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1382	15	2	1.10	12218483	8880	12.95	1367	1386	1367	1777	957	1367	1375.96	2.01	0	-1523	1405	1385	1371	1351	1337	1379	1345	27	410	100	920	1	1	26636713	368	3.81	0.53	12	0.03	363.00	2590.00	1899	20230202	-27.22	1300	20230726	6.31	1899	-27.22	20230202	1300	6.31	20230726	1899	-27.22	20230202	1300	6.31	20230726	0.76	N	225590	100	26 억		535759	N	N	0	N	00	N
98	20231012	160843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1380	20	2	1.47	98482676	71453	108.77	1374	1399	1367	1768	952	1360	1378.26	2.04	0	4166	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	368	3.80	0.53	12	0.27	363.00	2590.00	1899	20230202	-27.33	1300	20230726	6.15	1899	-27.33	20230202	1300	6.15	20230726	1899	-27.33	20230202	1300	6.15	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
99	20231012	150824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1378	18	2	1.32	94402058	68496	104.27	1374	1399	1367	1768	952	1360	1378.21	2.04	0	4168	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	367	3.80	0.53	12	0.26	363.00	2590.00	1899	20230202	-27.44	1300	20230726	6.00	1899	-27.44	20230202	1300	6.00	20230726	1899	-27.44	20230202	1300	6.00	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
100	20231012	140825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1376	16	2	1.18	82553936	59887	91.16	1374	1399	1367	1768	952	1360	1378.50	2.04	0	4172	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	367	3.79	0.53	12	0.22	363.00	2590.00	1899	20230202	-27.54	1300	20230726	5.85	1899	-27.54	20230202	1300	5.85	20230726	1899	-27.54	20230202	1300	5.85	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
101	20231012	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1380	20	2	1.47	74381399	53952	82.13	1374	1399	1367	1768	952	1360	1378.66	2.04	0	2421	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	368	3.80	0.53	12	0.20	363.00	2590.00	1899	20230202	-27.33	1300	20230726	6.15	1899	-27.33	20230202	1300	6.15	20230726	1899	-27.33	20230202	1300	6.15	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
102	20231012	120834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1382	22	2	1.62	67027342	48628	74.02	1374	1399	1367	1768	952	1360	1378.37	2.04	0	2063	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	368	3.81	0.53	12	0.18	363.00	2590.00	1899	20230202	-27.22	1300	20230726	6.31	1899	-27.22	20230202	1300	6.31	20230726	1899	-27.22	20230202	1300	6.31	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
103	20231012	110833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1395	35	2	2.57	63742138	46250	70.40	1374	1399	1367	1768	952	1360	1378.21	2.04	0	2069	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	372	3.84	0.54	12	0.17	363.00	2590.00	1899	20230202	-26.54	1300	20230726	7.31	1899	-26.54	20230202	1300	7.31	20230726	1899	-26.54	20230202	1300	7.31	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
104	20231012	100827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1378	18	2	1.32	32769934	23826	36.27	1374	1380	1367	1768	952	1360	1375.39	2.04	0	-123	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	367	3.80	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.44	1300	20230726	6.00	1899	-27.44	20230202	1300	6.00	20230726	1899	-27.44	20230202	1300	6.00	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
105	20231012	090834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	19	2	1.40	2206754	1605	2.44	1374	1379	1374	1768	952	1360	1374.92	2.04	0	0	1411	1385	1368	1342	1325	1398	1355	27	408	100	920	1	1	26636713	367	3.80	0.53	12	0.01	363.00	2590.00	1899	20230202	-27.38	1300	20230726	6.08	1899	-27.38	20230202	1300	6.08	20230726	1899	-27.38	20230202	1300	6.08	20230726	0.73	N	225590	100	26 억		544060	N	N	0	N	00	N
106	20231011	160822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	6	2	0.44	89599276	65694	54.12	1354	1394	1351	1760	948	1354	1363.89	2.04	0	1497	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	362	3.75	0.53	12	0.25	363.00	2590.00	1899	20230202	-28.38	1300	20230726	4.62	1899	-28.38	20230202	1300	4.62	20230726	1899	-28.38	20230202	1300	4.62	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
107	20231011	150827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1357	3	2	0.22	83694152	61345	50.53	1354	1394	1351	1760	948	1354	1364.32	2.04	0	1497	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	361	3.74	0.52	12	0.23	363.00	2590.00	1899	20230202	-28.54	1300	20230726	4.38	1899	-28.54	20230202	1300	4.38	20230726	1899	-28.54	20230202	1300	4.38	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
108	20231011	140831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	6	2	0.44	76160083	55794	45.96	1354	1394	1351	1760	948	1354	1365.02	2.04	0	1499	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	362	3.75	0.53	12	0.21	363.00	2590.00	1899	20230202	-28.38	1300	20230726	4.62	1899	-28.38	20230202	1300	4.62	20230726	1899	-28.38	20230202	1300	4.62	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
109	20231011	130820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1370	16	2	1.18	63178576	46265	38.11	1354	1394	1351	1760	948	1354	1365.58	2.04	0	2027	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	365	3.77	0.53	12	0.17	363.00	2590.00	1899	20230202	-27.86	1300	20230726	5.38	1899	-27.86	20230202	1300	5.38	20230726	1899	-27.86	20230202	1300	5.38	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
110	20231011	120837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1374	20	2	1.48	60499393	44310	36.50	1354	1394	1351	1760	948	1354	1365.37	2.04	0	2062	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	366	3.79	0.53	12	0.17	363.00	2590.00	1899	20230202	-27.65	1300	20230726	5.69	1899	-27.65	20230202	1300	5.69	20230726	1899	-27.65	20230202	1300	5.69	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
111	20231011	110830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	11	2	0.81	50798693	37201	30.64	1354	1394	1351	1760	948	1354	1365.52	2.04	0	2033	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	364	3.76	0.53	12	0.14	363.00	2590.00	1899	20230202	-28.12	1300	20230726	5.00	1899	-28.12	20230202	1300	5.00	20230726	1899	-28.12	20230202	1300	5.00	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
112	20231011	100824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	25	2	1.85	48558120	35563	29.30	1354	1394	1351	1760	948	1354	1365.41	2.04	0	2062	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	367	3.80	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.38	1300	20230726	6.08	1899	-27.38	20230202	1300	6.08	20230726	1899	-27.38	20230202	1300	6.08	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
113	20231011	090828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	6	2	0.44	25131024	18561	15.29	1354	1365	1351	1760	948	1354	1353.97	2.04	0	1132	1402	1377	1354	1329	1306	1390	1342	27	406	100	920	1	1	26636713	362	3.75	0.53	12	0.07	363.00	2590.00	1899	20230202	-28.38	1300	20230726	4.62	1899	-28.38	20230202	1300	4.62	20230726	1899	-28.38	20230202	1300	4.62	20230726	0.73	N	225590	100	26 억		542342	N	N	0	N	00	N
114	20231010	161435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1354	-16	5	-1.17	165252366	121396	274.84	1352	1379	1331	1781	959	1370	1361.27	2.01	0	5620	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	361	3.73	0.52	12	0.46	363.00	2590.00	1899	20230202	-28.70	1300	20230726	4.15	1899	-28.70	20230202	1300	4.15	20230726	1899	-28.70	20230202	1300	4.15	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
115	20231010	150817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1345	-25	5	-1.82	161053628	118288	267.81	1352	1379	1331	1781	959	1370	1361.54	2.01	0	6320	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	358	3.71	0.52	12	0.44	363.00	2590.00	1899	20230202	-29.17	1300	20230726	3.46	1899	-29.17	20230202	1300	3.46	20230726	1899	-29.17	20230202	1300	3.46	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
116	20231010	140822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1352	-18	5	-1.31	142001131	104089	235.66	1352	1379	1352	1781	959	1370	1364.23	2.01	0	12757	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	360	3.72	0.52	12	0.39	363.00	2590.00	1899	20230202	-28.80	1300	20230726	4.00	1899	-28.80	20230202	1300	4.00	20230726	1899	-28.80	20230202	1300	4.00	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
117	20231010	130814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1357	-13	5	-0.95	130118973	95313	215.79	1352	1379	1352	1781	959	1370	1365.18	2.01	0	13893	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	361	3.74	0.52	12	0.36	363.00	2590.00	1899	20230202	-28.54	1300	20230726	4.38	1899	-28.54	20230202	1300	4.38	20230726	1899	-28.54	20230202	1300	4.38	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
118	20231010	120813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1370	0	3	0.00	112164919	82144	185.98	1352	1379	1352	1781	959	1370	1365.47	2.01	0	14455	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	365	3.77	0.53	12	0.31	363.00	2590.00	1899	20230202	-27.86	1300	20230726	5.38	1899	-27.86	20230202	1300	5.38	20230726	1899	-27.86	20230202	1300	5.38	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
119	20231010	110759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1377	7	2	0.51	106587096	78077	176.77	1352	1379	1352	1781	959	1370	1365.15	2.01	0	14509	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	367	3.79	0.53	12	0.29	363.00	2590.00	1899	20230202	-27.49	1300	20230726	5.92	1899	-27.49	20230202	1300	5.92	20230726	1899	-27.49	20230202	1300	5.92	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
120	20231010	100808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	-8	5	-0.58	42610809	31356	70.99	1352	1370	1352	1781	959	1370	1358.94	2.01	0	5761	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	363	3.75	0.53	12	0.12	363.00	2590.00	1899	20230202	-28.28	1300	20230726	4.77	1899	-28.28	20230202	1300	4.77	20230726	1899	-28.28	20230202	1300	4.77	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
121	20231010	090801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	-2	5	-0.15	25933710	19147	43.35	1352	1370	1352	1781	959	1370	1354.45	2.01	0	-1795	1409	1389	1369	1349	1329	1399	1359	27	411	100	930	1	1	26636713	364	3.77	0.53	12	0.07	363.00	2590.00	1899	20230202	-27.96	1300	20230726	5.23	1899	-27.96	20230202	1300	5.23	20230726	1899	-27.96	20230202	1300	5.23	20230726	0.73	N	225590	100	26 억		535751	N	N	0	N	00	N
122	20231006	160809	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1370	-5	5	-0.36	60590399	44169	40.61	1349	1389	1349	1787	963	1375	1371.79	1.98	0	8270	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	365	3.77	0.53	12	0.17	363.00	2590.00	1899	20230202	-27.86	1300	20230726	5.38	1899	-27.86	20230202	1300	5.38	20230726	1899	-27.86	20230202	1300	5.38	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
123	20231006	150758	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1372	-3	5	-0.22	57079029	41607	38.26	1349	1389	1349	1787	963	1375	1371.86	1.98	0	8270	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	365	3.78	0.53	12	0.16	363.00	2590.00	1899	20230202	-27.75	1300	20230726	5.54	1899	-27.75	20230202	1300	5.54	20230726	1899	-27.75	20230202	1300	5.54	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
124	20231006	140800	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1374	-1	5	-0.07	45858536	33434	30.74	1349	1389	1349	1787	963	1375	1371.61	1.98	0	8274	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	366	3.79	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.65	1300	20230726	5.69	1899	-27.65	20230202	1300	5.69	20230726	1899	-27.65	20230202	1300	5.69	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
125	20231006	130750	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1377	2	2	0.15	38912070	28371	26.09	1349	1389	1349	1787	963	1375	1371.54	1.98	0	8274	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	367	3.79	0.53	12	0.11	363.00	2590.00	1899	20230202	-27.49	1300	20230726	5.92	1899	-27.49	20230202	1300	5.92	20230726	1899	-27.49	20230202	1300	5.92	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
126	20231006	120748	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1378	3	2	0.22	33432226	24372	22.41	1349	1389	1349	1787	963	1375	1371.75	1.98	0	8082	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	367	3.80	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.44	1300	20230726	6.00	1899	-27.44	20230202	1300	6.00	20230726	1899	-27.44	20230202	1300	6.00	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
127	20231006	110742	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1370	-5	5	-0.36	28603796	20856	19.18	1349	1389	1349	1787	963	1375	1371.49	1.98	0	8082	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	365	3.77	0.53	12	0.08	363.00	2590.00	1899	20230202	-27.86	1300	20230726	5.38	1899	-27.86	20230202	1300	5.38	20230726	1899	-27.86	20230202	1300	5.38	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
128	20231006	100747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1384	9	2	0.65	16303416	11881	10.92	1349	1389	1349	1787	963	1375	1372.23	1.98	0	6113	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	369	3.81	0.53	12	0.04	363.00	2590.00	1899	20230202	-27.12	1300	20230726	6.46	1899	-27.12	20230202	1300	6.46	20230726	1899	-27.12	20230202	1300	6.46	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N
129	20231006	090742	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1371	-4	5	-0.29	3287159	2422	2.23	1349	1374	1349	1787	963	1375	1357.21	1.98	0	-299	1399	1387	1369	1357	1339	1378	1348	27	412	100	930	1	1	26636713	365	3.78	0.53	12	0.01	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	0.74	N	225590	100	26 억		527481	N	N	0	N	00	N