KissMeData/033340/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	160440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-1	5	-0.15	119986813	185664	67.36	651	652	640	843	455	649	646.26	0.91	0	11379	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	628	22.34	1.12	12	0.19	29.00	581.00	1890	20240725	-65.71	615	20241018	5.37	1890	-65.71	20240725	615	5.37	20241018	2110	-69.29	20231031	615	5.37	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
3	20241031	150445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	-3	5	-0.46	111474890	172459	62.57	651	652	640	843	455	649	646.38	0.91	0	10466	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	626	22.28	1.11	12	0.18	29.00	581.00	1890	20240725	-65.82	615	20241018	5.04	1890	-65.82	20240725	615	5.04	20241018	2110	-69.38	20231031	615	5.04	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
4	20241031	140445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	0	3	0.00	83999168	129834	47.11	651	652	640	843	455	649	646.97	0.91	0	5730	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	629	22.38	1.12	12	0.13	29.00	581.00	1890	20240725	-65.66	615	20241018	5.53	1890	-65.66	20240725	615	5.53	20241018	2110	-69.24	20231031	615	5.53	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
5	20241031	130444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	1	2	0.15	69944167	108137	39.23	651	652	640	843	455	649	646.81	0.91	0	1376	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.11	29.00	581.00	1890	20240725	-65.61	615	20241018	5.69	1890	-65.61	20240725	615	5.69	20241018	2110	-69.19	20231031	615	5.69	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
6	20241031	120443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	1	2	0.15	51822891	80249	29.12	651	651	640	843	455	649	645.78	0.91	0	-7536	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.08	29.00	581.00	1890	20240725	-65.61	615	20241018	5.69	1890	-65.61	20240725	615	5.69	20241018	2110	-69.19	20231031	615	5.69	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
7	20241031	110445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	0	3	0.00	39639640	61404	22.28	651	651	640	843	455	649	645.55	0.91	0	-14880	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	629	22.38	1.12	12	0.06	29.00	581.00	1890	20240725	-65.66	615	20241018	5.53	1890	-65.66	20240725	615	5.53	20241018	2110	-69.24	20231031	615	5.53	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
8	20241031	100445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-1	5	-0.15	28085874	43576	15.81	651	651	640	843	455	649	644.53	0.91	0	-15102	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	628	22.34	1.12	12	0.04	29.00	581.00	1890	20240725	-65.71	615	20241018	5.37	1890	-65.71	20240725	615	5.37	20241018	2110	-69.29	20231031	615	5.37	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
9	20241031	090443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	641	-8	5	-1.23	5225568	8098	2.94	651	651	641	843	455	649	645.29	0.91	0	-3341	691	670	659	638	627	664	632	485	194	500	380	1	1	96950558	621	22.10	1.10	12	0.01	29.00	581.00	1890	20240725	-66.08	615	20241018	4.23	1890	-66.08	20240725	615	4.23	20241018	2110	-69.62	20231031	615	4.23	20241018	0.00	N	033340	500	484 억		886396	N	N	0	N	00	N
10	20241030	160442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	-16	5	-2.41	179807279	272205	120.57	680	680	648	864	466	665	660.58	0.98	0	-68579	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	629	22.38	1.12	12	0.28	29.00	581.00	1890	20240725	-65.66	615	20241018	5.53	1890	-65.66	20240725	615	5.53	20241018	2110	-69.24	20231030	615	5.53	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
11	20241030	150451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	-15	5	-2.26	172013363	260202	115.25	680	680	648	864	466	665	661.08	0.98	0	-59690	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	630	22.41	1.12	12	0.27	29.00	581.00	1890	20240725	-65.61	615	20241018	5.69	1890	-65.61	20240725	615	5.69	20241018	2110	-69.19	20231030	615	5.69	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
12	20241030	140446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	-13	5	-1.95	144828705	218390	96.73	680	680	648	864	466	665	663.17	0.98	0	-53249	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	632	22.48	1.12	12	0.23	29.00	581.00	1890	20240725	-65.50	615	20241018	6.02	1890	-65.50	20240725	615	6.02	20241018	2110	-69.10	20231030	615	6.02	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
13	20241030	130446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	654	-11	5	-1.65	126043466	189533	83.95	680	680	651	864	466	665	665.02	0.98	0	-33469	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	634	22.55	1.13	12	0.20	29.00	581.00	1890	20240725	-65.40	615	20241018	6.34	1890	-65.40	20240725	615	6.34	20241018	2110	-69.00	20231030	615	6.34	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
14	20241030	120450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	663	-2	5	-0.30	93118971	139324	61.71	680	680	657	864	466	665	668.36	0.98	0	-23900	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	643	22.86	1.14	12	0.14	29.00	581.00	1890	20240725	-64.92	615	20241018	7.80	1890	-64.92	20240725	615	7.80	20241018	2110	-68.58	20231030	615	7.80	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
15	20241030	110444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	664	-1	5	-0.15	77973833	116539	51.62	680	680	657	864	466	665	669.08	0.98	0	-15582	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	644	22.90	1.14	12	0.12	29.00	581.00	1890	20240725	-64.87	615	20241018	7.97	1890	-64.87	20240725	615	7.97	20241018	2110	-68.53	20231030	615	7.97	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
16	20241030	100443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	665	0	3	0.00	50647997	75322	33.36	680	680	664	864	466	665	672.42	0.98	0	-7404	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	645	22.93	1.14	12	0.08	29.00	581.00	1890	20240725	-64.81	615	20241018	8.13	1890	-64.81	20240725	615	8.13	20241018	2110	-68.48	20231030	615	8.13	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
17	20241030	090444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	677	12	2	1.80	18797968	27659	12.25	680	680	671	864	466	665	679.63	0.98	0	-9748	684	674	668	658	652	671	655	485	199	500	390	1	1	96950558	656	23.34	1.17	12	0.03	29.00	581.00	1890	20240725	-64.18	615	20241018	10.08	1890	-64.18	20240725	615	10.08	20241018	2110	-67.91	20231030	615	10.08	20241018	0.01	N	033340	500	484 억		953998	N	N	0	N	00	N
18	20241029	160429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	665	3	2	0.45	144528083	215800	86.38	666	678	662	860	464	662	669.73	0.98	0	5881	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	645	22.93	1.14	12	0.22	29.00	581.00	1890	20240725	-64.81	615	20241018	8.13	1890	-64.81	20240725	615	8.13	20241018	2110	-68.48	20231030	615	8.13	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
19	20241029	150438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	666	4	2	0.60	141845054	211769	84.76	666	678	662	860	464	662	669.81	0.98	0	6369	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	646	22.97	1.15	12	0.22	29.00	581.00	1890	20240725	-64.76	615	20241018	8.29	1890	-64.76	20240725	615	8.29	20241018	2110	-68.44	20231030	615	8.29	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
20	20241029	140429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	667	5	2	0.76	131848507	196791	78.77	666	678	662	860	464	662	669.99	0.98	0	160	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	647	23.00	1.15	12	0.20	29.00	581.00	1890	20240725	-64.71	615	20241018	8.46	1890	-64.71	20240725	615	8.46	20241018	2110	-68.39	20231030	615	8.46	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
21	20241029	130432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	666	4	2	0.60	106009123	158200	63.32	666	678	662	860	464	662	670.10	0.98	0	1026	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	646	22.97	1.15	12	0.16	29.00	581.00	1890	20240725	-64.76	615	20241018	8.29	1890	-64.76	20240725	615	8.29	20241018	2110	-68.44	20231030	615	8.29	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
22	20241029	120435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	667	5	2	0.76	86451534	128924	51.60	666	678	662	860	464	662	670.56	0.98	0	8717	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	647	23.00	1.15	12	0.13	29.00	581.00	1890	20240725	-64.71	615	20241018	8.46	1890	-64.71	20240725	615	8.46	20241018	2110	-68.39	20231030	615	8.46	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
23	20241029	110442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	672	10	2	1.51	73391981	109501	43.83	666	678	662	860	464	662	670.24	0.98	0	5751	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	652	23.17	1.16	12	0.11	29.00	581.00	1890	20240725	-64.44	615	20241018	9.27	1890	-64.44	20240725	615	9.27	20241018	2110	-68.15	20231030	615	9.27	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
24	20241029	100434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	677	15	2	2.27	46395279	69294	27.74	666	677	662	860	464	662	669.54	0.98	0	-2859	678	669	656	647	634	674	652	485	198	500	390	1	1	96950558	656	23.34	1.17	12	0.07	29.00	581.00	1890	20240725	-64.18	615	20241018	10.08	1890	-64.18	20240725	615	10.08	20241018	2110	-67.91	20231030	615	10.08	20241018	0.00	N	033340	500	484 억		946943	N	N	0	N	00	N
25	20241028	160429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	662	19	2	2.95	164173521	249780	79.89	643	665	643	835	451	643	657.27	0.84	0	132834	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	642	22.83	1.14	12	0.26	29.00	581.00	1890	20240725	-64.97	615	20241018	7.64	1890	-64.97	20240725	615	7.64	20241018	2110	-68.63	20231030	615	7.64	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
26	20241028	150430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	662	19	2	2.95	154159112	234672	75.06	643	665	643	835	451	643	656.91	0.84	0	132181	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	642	22.83	1.14	12	0.24	29.00	581.00	1890	20240725	-64.97	615	20241018	7.64	1890	-64.97	20240725	615	7.64	20241018	2110	-68.63	20231030	615	7.64	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
27	20241028	140433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	662	19	2	2.95	121185491	184764	59.09	643	665	643	835	451	643	655.89	0.84	0	99369	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	642	22.83	1.14	12	0.19	29.00	581.00	1890	20240725	-64.97	615	20241018	7.64	1890	-64.97	20240725	615	7.64	20241018	2110	-68.63	20231030	615	7.64	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
28	20241028	130430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	15	2	2.33	110438045	168479	53.89	643	665	643	835	451	643	655.50	0.84	0	94034	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	638	22.69	1.13	12	0.17	29.00	581.00	1890	20240725	-65.19	615	20241018	6.99	1890	-65.19	20240725	615	6.99	20241018	2110	-68.82	20231030	615	6.99	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
29	20241028	120431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	15	2	2.33	83589245	127682	40.84	643	660	643	835	451	643	654.67	0.84	0	72679	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	638	22.69	1.13	12	0.13	29.00	581.00	1890	20240725	-65.19	615	20241018	6.99	1890	-65.19	20240725	615	6.99	20241018	2110	-68.82	20231030	615	6.99	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
30	20241028	110359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	659	16	2	2.49	68665077	104972	33.57	643	660	643	835	451	643	654.13	0.84	0	52953	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	639	22.72	1.13	12	0.11	29.00	581.00	1890	20240725	-65.13	615	20241018	7.15	1890	-65.13	20240725	615	7.15	20241018	2110	-68.77	20231030	615	7.15	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
31	20241028	100428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	657	14	2	2.18	45723717	69910	22.36	643	659	643	835	451	643	654.04	0.84	0	46407	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	637	22.66	1.13	12	0.07	29.00	581.00	1890	20240725	-65.24	615	20241018	6.83	1890	-65.24	20240725	615	6.83	20241018	2110	-68.86	20231030	615	6.83	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
32	20241028	090428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	653	10	2	1.56	2564804	3977	1.27	643	653	643	835	451	643	644.91	0.84	0	-961	674	658	650	634	626	654	630	485	192	500	380	1	1	96950558	633	22.52	1.12	12	0.00	29.00	581.00	1890	20240725	-65.45	615	20241018	6.18	1890	-65.45	20240725	615	6.18	20241018	2110	-69.05	20231030	615	6.18	20241018	0.00	N	033340	500	484 억		815103	N	N	0	N	00	N
33	20241025	160427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	643	-9	5	-1.38	190613902	292553	79.11	652	666	642	847	457	652	651.58	0.88	0	-38306	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	623	22.17	1.11	12	0.30	29.00	581.00	1890	20240725	-65.98	615	20241018	4.55	1890	-65.98	20240725	615	4.55	20241018	2110	-69.53	20231025	615	4.55	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
34	20241025	150432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-4	5	-0.61	179511832	275311	74.45	652	666	642	847	457	652	652.03	0.88	0	-37187	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	628	22.34	1.12	12	0.28	29.00	581.00	1890	20240725	-65.71	615	20241018	5.37	1890	-65.71	20240725	615	5.37	20241018	2110	-69.29	20231025	615	5.37	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
35	20241025	140430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	-2	5	-0.31	150544601	230512	62.33	652	666	647	847	457	652	653.09	0.88	0	-35312	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	630	22.41	1.12	12	0.24	29.00	581.00	1890	20240725	-65.61	615	20241018	5.69	1890	-65.61	20240725	615	5.69	20241018	2110	-69.19	20231025	615	5.69	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
36	20241025	130432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	655	3	2	0.46	90086998	137417	37.16	652	666	649	847	457	652	655.57	0.88	0	2742	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	635	22.59	1.13	12	0.14	29.00	581.00	1890	20240725	-65.34	615	20241018	6.50	1890	-65.34	20240725	615	6.50	20241018	2110	-68.96	20231025	615	6.50	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
37	20241025	120431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	6	2	0.92	83390064	127189	34.39	652	666	649	847	457	652	655.64	0.88	0	5058	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	638	22.69	1.13	12	0.13	29.00	581.00	1890	20240725	-65.19	615	20241018	6.99	1890	-65.19	20240725	615	6.99	20241018	2110	-68.82	20231025	615	6.99	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
38	20241025	110428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	0	3	0.00	77316850	117917	31.89	652	666	649	847	457	652	655.69	0.88	0	6183	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	632	22.48	1.12	12	0.12	29.00	581.00	1890	20240725	-65.50	615	20241018	6.02	1890	-65.50	20240725	615	6.02	20241018	2110	-69.10	20231025	615	6.02	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
39	20241025	100430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	656	4	2	0.61	61083944	93070	25.17	652	666	649	847	457	652	656.32	0.88	0	6278	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	636	22.62	1.13	12	0.10	29.00	581.00	1890	20240725	-65.29	615	20241018	6.67	1890	-65.29	20240725	615	6.67	20241018	2110	-68.91	20231025	615	6.67	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
40	20241025	090430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	653	1	2	0.15	6753649	10342	2.80	652	659	649	847	457	652	653.03	0.88	0	-5078	682	666	658	642	634	663	639	485	195	500	390	1	1	96950558	633	22.52	1.12	12	0.01	29.00	581.00	1890	20240725	-65.45	615	20241018	6.18	1890	-65.45	20240725	615	6.18	20241018	2110	-69.05	20231025	615	6.18	20241018	0.05	N	033340	500	484 억		852211	N	N	0	N	00	N
41	20241024	160422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	-26	5	-3.83	240233708	366895	35.56	672	674	650	881	475	678	654.78	0.93	0	-54133	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	632	22.48	1.12	12	0.38	29.00	581.00	1890	20240725	-65.50	615	20241018	6.02	1890	-65.50	20240725	615	6.02	20241018	2110	-69.10	20231024	615	6.02	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
42	20241024	150425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	-27	5	-3.98	231528837	353542	34.27	672	674	650	881	475	678	654.88	0.93	0	-51226	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	631	22.45	1.12	12	0.36	29.00	581.00	1890	20240725	-65.56	615	20241018	5.85	1890	-65.56	20240725	615	5.85	20241018	2110	-69.15	20231024	615	5.85	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
43	20241024	140417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	-20	5	-2.95	203665766	310854	30.13	672	674	650	881	475	678	655.18	0.93	0	-60170	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	638	22.69	1.13	12	0.32	29.00	581.00	1890	20240725	-65.19	615	20241018	6.99	1890	-65.19	20240725	615	6.99	20241018	2110	-68.82	20231024	615	6.99	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
44	20241024	130426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	-26	5	-3.83	163231390	248909	24.13	672	674	650	881	475	678	655.79	0.93	0	-57122	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	632	22.48	1.12	12	0.26	29.00	581.00	1890	20240725	-65.50	615	20241018	6.02	1890	-65.50	20240725	615	6.02	20241018	2110	-69.10	20231024	615	6.02	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
45	20241024	120424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	655	-23	5	-3.39	122480046	186582	18.09	672	674	650	881	475	678	656.44	0.93	0	-46228	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	635	22.59	1.13	12	0.19	29.00	581.00	1890	20240725	-65.34	615	20241018	6.50	1890	-65.34	20240725	615	6.50	20241018	2110	-68.96	20231024	615	6.50	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
46	20241024	110426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	653	-25	5	-3.69	111089655	169203	16.40	672	674	650	881	475	678	656.55	0.93	0	-39055	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	633	22.52	1.12	12	0.17	29.00	581.00	1890	20240725	-65.45	615	20241018	6.18	1890	-65.45	20240725	615	6.18	20241018	2110	-69.05	20231024	615	6.18	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
47	20241024	100428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	659	-19	5	-2.80	81709978	124214	12.04	672	674	651	881	475	678	657.82	0.93	0	-26708	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	639	22.72	1.13	12	0.13	29.00	581.00	1890	20240725	-65.13	615	20241018	7.15	1890	-65.13	20240725	615	7.15	20241018	2110	-68.77	20231024	615	7.15	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
48	20241024	090452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	660	-18	5	-2.65	23744469	35749	3.47	672	674	660	881	475	678	664.20	0.93	0	4803	716	696	667	647	618	707	658	485	203	500	400	1	1	96950558	640	22.76	1.14	12	0.04	29.00	581.00	1890	20240725	-65.08	615	20241018	7.32	1890	-65.08	20240725	615	7.32	20241018	2110	-68.72	20231024	615	7.32	20241018	0.05	N	033340	500	484 억		900585	N	N	0	N	00	N
49	20241023	160426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	678	39	2	6.10	681138566	1020416	905.13	639	687	638	830	448	639	667.51	0.81	0	117280	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	657	23.38	1.17	12	1.05	29.00	581.00	1890	20240725	-64.13	615	20241018	10.24	1890	-64.13	20240725	615	10.24	20241018	2110	-67.87	20231023	615	10.24	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
50	20241023	150433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	671	32	2	5.01	642394987	963071	854.26	639	687	638	830	448	639	667.03	0.81	0	103276	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	651	23.14	1.15	12	0.99	29.00	581.00	1890	20240725	-64.50	615	20241018	9.11	1890	-64.50	20240725	615	9.11	20241018	2110	-68.20	20231023	615	9.11	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
51	20241023	140433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	661	22	2	3.44	590261630	885005	785.02	639	687	638	830	448	639	666.96	0.81	0	70721	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	641	22.79	1.14	12	0.91	29.00	581.00	1890	20240725	-65.03	615	20241018	7.48	1890	-65.03	20240725	615	7.48	20241018	2110	-68.67	20231023	615	7.48	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
52	20241023	130427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	660	21	2	3.29	579341338	868428	770.31	639	687	638	830	448	639	667.11	0.81	0	67543	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	640	22.76	1.14	12	0.90	29.00	581.00	1890	20240725	-65.08	615	20241018	7.32	1890	-65.08	20240725	615	7.32	20241018	2110	-68.72	20231023	615	7.32	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
53	20241023	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	663	24	2	3.76	551360820	826029	732.70	639	687	638	830	448	639	667.48	0.81	0	67950	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	643	22.86	1.14	12	0.85	29.00	581.00	1890	20240725	-64.92	615	20241018	7.80	1890	-64.92	20240725	615	7.80	20241018	2110	-68.58	20231023	615	7.80	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
54	20241023	110425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	667	28	2	4.38	497214158	744447	660.34	639	687	638	830	448	639	667.90	0.81	0	79804	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	647	23.00	1.15	12	0.77	29.00	581.00	1890	20240725	-64.71	615	20241018	8.46	1890	-64.71	20240725	615	8.46	20241018	2110	-68.39	20231023	615	8.46	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
55	20241023	100426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	673	34	2	5.32	344057085	515676	457.42	639	687	638	830	448	639	667.20	0.81	0	81450	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	652	23.21	1.16	12	0.53	29.00	581.00	1890	20240725	-64.39	615	20241018	9.43	1890	-64.39	20240725	615	9.43	20241018	2110	-68.10	20231023	615	9.43	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
56	20241023	090425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	11	2	1.72	4828550	7460	6.62	639	651	638	830	448	639	647.26	0.81	0	967	657	648	639	630	621	643	625	485	191	500	380	1	1	96950558	630	22.41	1.12	12	0.01	29.00	581.00	1890	20240725	-65.61	615	20241018	5.69	1890	-65.61	20240725	615	5.69	20241018	2110	-69.19	20231023	615	5.69	20241018	0.05	N	033340	500	484 억		789438	N	N	0	N	00	N
57	20241022	160421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	639	-6	5	-0.93	71427541	112034	51.44	645	648	630	838	452	645	637.55	0.83	0	-14533	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	620	22.03	1.10	12	0.12	29.00	581.00	1890	20240725	-66.19	615	20241018	3.90	1890	-66.19	20240725	615	3.90	20241018	2110	-69.72	20231023	615	3.90	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
58	20241022	150427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	641	-4	5	-0.62	68686627	107744	49.47	645	648	630	838	452	645	637.50	0.83	0	-14518	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	621	22.10	1.10	12	0.11	29.00	581.00	1890	20240725	-66.08	615	20241018	4.23	1890	-66.08	20240725	615	4.23	20241018	2110	-69.62	20231023	615	4.23	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
59	20241022	140427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	638	-7	5	-1.09	43872368	68963	31.66	645	648	630	838	452	645	636.17	0.83	0	-21387	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	619	22.00	1.10	12	0.07	29.00	581.00	1890	20240725	-66.24	615	20241018	3.74	1890	-66.24	20240725	615	3.74	20241018	2110	-69.76	20231023	615	3.74	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
60	20241022	130427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	634	-11	5	-1.71	32557495	51107	23.46	645	648	630	838	452	645	637.05	0.83	0	-18691	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	615	21.86	1.09	12	0.05	29.00	581.00	1890	20240725	-66.46	615	20241018	3.09	1890	-66.46	20240725	615	3.09	20241018	2110	-69.95	20231023	615	3.09	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
61	20241022	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	635	-10	5	-1.55	30533249	47915	22.00	645	648	630	838	452	645	637.24	0.83	0	-17746	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	616	21.90	1.09	12	0.05	29.00	581.00	1890	20240725	-66.40	615	20241018	3.25	1890	-66.40	20240725	615	3.25	20241018	2110	-69.91	20231023	615	3.25	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
62	20241022	110424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	635	-10	5	-1.55	26260531	41191	18.91	645	648	630	838	452	645	637.53	0.83	0	-16233	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	616	21.90	1.09	12	0.04	29.00	581.00	1890	20240725	-66.40	615	20241018	3.25	1890	-66.40	20240725	615	3.25	20241018	2110	-69.91	20231023	615	3.25	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
63	20241022	100424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	635	-10	5	-1.55	15262996	23815	10.93	645	648	635	838	452	645	640.90	0.83	0	-4025	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	616	21.90	1.09	12	0.02	29.00	581.00	1890	20240725	-66.40	615	20241018	3.25	1890	-66.40	20240725	615	3.25	20241018	2110	-69.91	20231023	615	3.25	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
64	20241022	090424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	1	2	0.16	911028	1413	0.65	645	648	640	838	452	645	644.75	0.83	0	30	665	655	637	627	609	660	632	485	193	500	380	1	1	96950558	626	22.28	1.11	12	0.00	29.00	581.00	1890	20240725	-65.82	615	20241018	5.04	1890	-65.82	20240725	615	5.04	20241018	2110	-69.38	20231023	615	5.04	20241018	0.05	N	033340	500	484 억		803623	N	N	0	N	00	N
65	20241021	160421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	645	23	2	3.70	135775413	213851	56.21	622	647	619	808	436	622	634.91	0.75	0	82029	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	625	22.24	1.11	12	0.22	29.00	581.00	1890	20240725	-65.87	615	20241018	4.88	1890	-65.87	20240725	615	4.88	20241018	2110	-69.43	20231023	615	4.88	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
66	20241021	150424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	25	2	4.02	122155411	192709	50.65	622	647	619	808	436	622	633.89	0.75	0	76667	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	627	22.31	1.11	12	0.20	29.00	581.00	1890	20240725	-65.77	615	20241018	5.20	1890	-65.77	20240725	615	5.20	20241018	2110	-69.34	20231023	615	5.20	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
67	20241021	140425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	636	14	2	2.25	83868299	133146	35.00	622	639	619	808	436	622	629.90	0.75	0	49957	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	617	21.93	1.09	12	0.14	29.00	581.00	1890	20240725	-66.35	615	20241018	3.41	1890	-66.35	20240725	615	3.41	20241018	2110	-69.86	20231023	615	3.41	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
68	20241021	130423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	637	15	2	2.41	79043450	125562	33.00	622	639	619	808	436	622	629.52	0.75	0	45054	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	618	21.97	1.10	12	0.13	29.00	581.00	1890	20240725	-66.30	615	20241018	3.58	1890	-66.30	20240725	615	3.58	20241018	2110	-69.81	20231023	615	3.58	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
69	20241021	120424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	637	15	2	2.41	62728334	99841	26.24	622	638	619	808	436	622	628.28	0.75	0	30790	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	618	21.97	1.10	12	0.10	29.00	581.00	1890	20240725	-66.30	615	20241018	3.58	1890	-66.30	20240725	615	3.58	20241018	2110	-69.81	20231023	615	3.58	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
70	20241021	110421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	627	5	2	0.80	27938227	44770	11.77	622	629	619	808	436	622	624.04	0.75	0	6520	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	608	21.62	1.08	12	0.05	29.00	581.00	1890	20240725	-66.83	615	20241018	1.95	1890	-66.83	20240725	615	1.95	20241018	2110	-70.28	20231023	615	1.95	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
71	20241021	100423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	626	4	2	0.64	15637078	25139	6.61	622	627	619	808	436	622	622.02	0.75	0	-61	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	607	21.59	1.08	12	0.03	29.00	581.00	1890	20240725	-66.88	615	20241018	1.79	1890	-66.88	20240725	615	1.79	20241018	2110	-70.33	20231023	615	1.79	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
72	20241021	090421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	2	2	0.32	1009563	1621	0.43	622	624	622	808	436	622	622.80	0.75	0	1212	642	631	623	612	604	628	609	485	186	500	370	1	1	96950558	605	21.52	1.07	12	0.00	29.00	581.00	1890	20240725	-66.98	615	20241018	1.46	1890	-66.98	20240725	615	1.46	20241018	2110	-70.43	20231023	615	1.46	20241018	0.05	N	033340	500	484 억		723345	N	N	0	N	00	N
73	20241018	160421	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	622	-11	5	-1.74	235506742	380137	182.65	634	634	615	822	444	633	619.53	0.79	0	-43973	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	603	21.45	1.07	12	0.39	29.00	581.00	1890	20240725	-67.09	615	20241018	1.14	1890	-67.09	20240725	615	1.14	20241018	2110	-70.52	20231018	615	1.14	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
74	20241018	150430	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	619	-14	5	-2.21	226845880	366165	175.93	634	634	615	822	444	633	619.52	0.79	0	-43853	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	600	21.34	1.07	12	0.38	29.00	581.00	1890	20240725	-67.25	615	20241018	0.65	1890	-67.25	20240725	615	0.65	20241018	2110	-70.66	20231018	615	0.65	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
75	20241018	140435	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	620	-13	5	-2.05	212976186	343766	165.17	634	634	615	822	444	633	619.54	0.79	0	-47758	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	601	21.38	1.07	12	0.35	29.00	581.00	1890	20240725	-67.20	615	20241018	0.81	1890	-67.20	20240725	615	0.81	20241018	2110	-70.62	20231018	615	0.81	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
76	20241018	130423	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	619	-14	5	-2.21	207871836	335527	161.21	634	634	615	822	444	633	619.54	0.79	0	-53440	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	600	21.34	1.07	12	0.35	29.00	581.00	1890	20240725	-67.25	615	20241018	0.65	1890	-67.25	20240725	615	0.65	20241018	2110	-70.66	20231018	615	0.65	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
77	20241018	120428	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	619	-14	5	-2.21	169039017	272579	130.97	634	634	616	822	444	633	620.15	0.79	0	-52422	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	600	21.34	1.07	12	0.28	29.00	581.00	1890	20240725	-67.25	616	20241018	0.49	1890	-67.25	20240725	616	0.49	20241018	2110	-70.66	20231018	616	0.49	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
78	20241018	110427	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	621	-12	5	-1.90	138977269	224073	107.66	634	634	616	822	444	633	620.23	0.79	0	-46811	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	602	21.41	1.07	12	0.23	29.00	581.00	1890	20240725	-67.14	616	20241018	0.81	1890	-67.14	20240725	616	0.81	20241018	2110	-70.57	20231018	616	0.81	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
79	20241018	100423	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	624	-9	5	-1.42	73844305	118752	57.06	634	634	616	822	444	633	621.84	0.79	0	-23834	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	605	21.52	1.07	12	0.12	29.00	581.00	1890	20240725	-66.98	616	20241018	1.30	1890	-66.98	20240725	616	1.30	20241018	2110	-70.43	20231018	616	1.30	20241018	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
80	20241018	090423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	-2	5	-0.32	4221863	6679	3.21	634	634	629	822	444	633	632.11	0.79	0	-5153	649	641	635	627	621	638	624	485	189	500	370	1	1	96950558	612	21.76	1.09	12	0.01	29.00	581.00	1890	20240725	-66.61	620	20241011	1.77	1890	-66.61	20240725	620	1.77	20241011	2110	-70.09	20231018	620	1.77	20241011	0.05	N	033340	500	484 억		765010	N	N	0	N	00	N
81	20241017	160422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	-7	5	-1.09	131097822	207321	60.97	639	643	629	832	448	640	632.33	0.76	0	26943	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	614	21.83	1.09	12	0.21	29.00	581.00	1890	20240725	-66.51	620	20241011	2.10	1890	-66.51	20240725	620	2.10	20241011	2110	-70.00	20231017	620	2.10	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
82	20241017	150422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	-7	5	-1.09	128115270	202610	59.58	639	643	629	832	448	640	632.31	0.76	0	25631	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	614	21.83	1.09	12	0.21	29.00	581.00	1890	20240725	-66.51	620	20241011	2.10	1890	-66.51	20240725	620	2.10	20241011	2110	-70.00	20231017	620	2.10	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
83	20241017	140423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	636	-4	5	-0.62	122982752	194513	57.20	639	643	629	832	448	640	632.25	0.76	0	25156	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	617	21.93	1.09	12	0.20	29.00	581.00	1890	20240725	-66.35	620	20241011	2.58	1890	-66.35	20240725	620	2.58	20241011	2110	-69.86	20231017	620	2.58	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
84	20241017	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	-9	5	-1.41	116400917	184120	54.15	639	643	629	832	448	640	632.19	0.76	0	27184	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	612	21.76	1.09	12	0.19	29.00	581.00	1890	20240725	-66.61	620	20241011	1.77	1890	-66.61	20240725	620	1.77	20241011	2110	-70.09	20231017	620	1.77	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
85	20241017	120423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-10	5	-1.56	103461808	163688	48.14	639	643	629	832	448	640	632.05	0.76	0	29289	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	611	21.72	1.08	12	0.17	29.00	581.00	1890	20240725	-66.67	620	20241011	1.61	1890	-66.67	20240725	620	1.61	20241011	2110	-70.14	20231017	620	1.61	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
86	20241017	110423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	634	-6	5	-0.94	65479872	103418	30.41	639	643	629	832	448	640	633.14	0.76	0	24291	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	615	21.86	1.09	12	0.11	29.00	581.00	1890	20240725	-66.46	620	20241011	2.26	1890	-66.46	20240725	620	2.26	20241011	2110	-69.95	20231017	620	2.26	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
87	20241017	100425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	637	-3	5	-0.47	58212530	91970	27.05	639	643	629	832	448	640	632.93	0.76	0	30247	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	618	21.97	1.10	12	0.09	29.00	581.00	1890	20240725	-66.30	620	20241011	2.74	1890	-66.30	20240725	620	2.74	20241011	2110	-69.81	20231017	620	2.74	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
88	20241017	090420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	643	3	2	0.47	644424	1008	0.30	639	643	639	832	448	640	639.01	0.76	0	-90	673	656	646	629	619	651	624	485	192	500	380	1	1	96950558	623	22.17	1.11	12	0.00	29.00	581.00	1890	20240725	-65.98	620	20241011	3.71	1890	-65.98	20240725	620	3.71	20241011	2110	-69.53	20231017	620	3.71	20241011	0.05	N	033340	500	484 억		738067	N	N	0	N	00	N
89	20241016	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	640	-11	5	-1.69	197365127	304548	134.74	651	663	636	846	456	651	648.20	0.78	0	-15665	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	620	22.07	1.10	12	0.31	29.00	581.00	1890	20240725	-66.14	620	20241011	3.23	1890	-66.14	20240725	620	3.23	20241011	2110	-69.67	20231016	620	3.23	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
90	20241016	150422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	639	-12	5	-1.84	181101093	279153	123.50	651	663	636	846	456	651	648.75	0.78	0	-4222	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	620	22.03	1.10	12	0.29	29.00	581.00	1890	20240725	-66.19	620	20241011	3.06	1890	-66.19	20240725	620	3.06	20241011	2110	-69.72	20231016	620	3.06	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
91	20241016	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	-1	5	-0.15	94890498	145034	64.17	651	663	647	846	456	651	654.27	0.78	0	-9501	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	630	22.41	1.12	12	0.15	29.00	581.00	1890	20240725	-65.61	620	20241011	4.84	1890	-65.61	20240725	620	4.84	20241011	2110	-69.19	20231016	620	4.84	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
92	20241016	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	1	2	0.15	86719269	132432	58.59	651	663	647	846	456	651	654.82	0.78	0	-9753	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	632	22.48	1.12	12	0.14	29.00	581.00	1890	20240725	-65.50	620	20241011	5.16	1890	-65.50	20240725	620	5.16	20241011	2110	-69.10	20231016	620	5.16	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
93	20241016	120420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	0	3	0.00	81962682	125112	55.35	651	663	647	846	456	651	655.12	0.78	0	-9200	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	631	22.45	1.12	12	0.13	29.00	581.00	1890	20240725	-65.56	620	20241011	5.00	1890	-65.56	20240725	620	5.00	20241011	2110	-69.15	20231016	620	5.00	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
94	20241016	110420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	0	3	0.00	69300160	105623	46.73	651	663	647	846	456	651	656.11	0.78	0	-5016	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	631	22.45	1.12	12	0.11	29.00	581.00	1890	20240725	-65.56	620	20241011	5.00	1890	-65.56	20240725	620	5.00	20241011	2110	-69.15	20231016	620	5.00	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
95	20241016	100420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	0	3	0.00	62506615	95189	42.11	651	663	647	846	456	651	656.66	0.78	0	-5360	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	631	22.45	1.12	12	0.10	29.00	581.00	1890	20240725	-65.56	620	20241011	5.00	1890	-65.56	20240725	620	5.00	20241011	2110	-69.15	20231016	620	5.00	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
96	20241016	090421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	1	2	0.15	8155734	12536	5.55	651	652	647	846	456	651	650.58	0.78	0	2377	661	656	650	645	639	658	647	485	195	500	390	1	1	96950558	632	22.48	1.12	12	0.01	29.00	581.00	1890	20240725	-65.50	620	20241011	5.16	1890	-65.50	20240725	620	5.16	20241011	2110	-69.10	20231016	620	5.16	20241011	0.05	N	033340	500	484 억		753693	N	N	0	N	00	N
97	20241015	160417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	4	2	0.62	145933457	224686	40.89	648	655	644	841	453	647	649.50	0.76	0	12184	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	631	22.45	1.12	12	0.23	29.00	581.00	1890	20240725	-65.56	620	20241011	5.00	1890	-65.56	20240725	620	5.00	20241011	2110	-69.15	20231016	620	5.00	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
98	20241015	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	3	2	0.46	139249834	214393	39.02	648	655	644	841	453	647	649.51	0.76	0	9686	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.22	29.00	581.00	1890	20240725	-65.61	620	20241011	4.84	1890	-65.61	20240725	620	4.84	20241011	2110	-69.19	20231016	620	4.84	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
99	20241015	140420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	-1	5	-0.15	131571956	202540	36.86	648	655	644	841	453	647	649.61	0.76	0	5920	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	626	22.28	1.11	12	0.21	29.00	581.00	1890	20240725	-65.82	620	20241011	4.19	1890	-65.82	20240725	620	4.19	20241011	2110	-69.38	20231016	620	4.19	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
100	20241015	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	3	2	0.46	111432776	171334	31.18	648	655	645	841	453	647	650.38	0.76	0	2219	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.18	29.00	581.00	1890	20240725	-65.61	620	20241011	4.84	1890	-65.61	20240725	620	4.84	20241011	2110	-69.19	20231016	620	4.84	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
101	20241015	120419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	3	2	0.46	97598177	149980	27.30	648	655	645	841	453	647	650.74	0.76	0	-3735	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.15	29.00	581.00	1890	20240725	-65.61	620	20241011	4.84	1890	-65.61	20240725	620	4.84	20241011	2110	-69.19	20231016	620	4.84	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
102	20241015	110421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	653	6	2	0.93	62213686	95587	17.40	648	655	645	841	453	647	650.86	0.76	0	-13491	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	633	22.52	1.12	12	0.10	29.00	581.00	1890	20240725	-65.45	620	20241011	5.32	1890	-65.45	20240725	620	5.32	20241011	2110	-69.05	20231016	620	5.32	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
103	20241015	100421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	3	2	0.46	38215933	58570	10.66	648	655	648	841	453	647	652.48	0.76	0	-2189	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	630	22.41	1.12	12	0.06	29.00	581.00	1890	20240725	-65.61	620	20241011	4.84	1890	-65.61	20240725	620	4.84	20241011	2110	-69.19	20231016	620	4.84	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
104	20241015	090419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	2	2	0.31	3212140	4957	0.90	648	650	648	841	453	647	648.00	0.76	0	782	692	669	646	623	600	681	635	485	194	500	380	1	1	96950558	629	22.38	1.12	12	0.01	29.00	581.00	1890	20240725	-65.66	620	20241011	4.68	1890	-65.66	20240725	620	4.68	20241011	2110	-69.24	20231016	620	4.68	20241011	0.05	N	033340	500	484 억		737782	N	N	0	N	00	N
105	20241014	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	24	2	3.85	355860623	547920	247.42	623	669	623	809	437	623	649.50	0.60	0	167195	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	627	22.31	1.11	12	0.57	29.00	581.00	1890	20240725	-65.77	620	20241011	4.35	1890	-65.77	20240725	620	4.35	20241011	2110	-69.34	20231016	620	4.35	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
106	20241014	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	26	2	4.17	347418519	534868	241.52	623	669	623	809	437	623	649.54	0.60	0	165108	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	629	22.38	1.12	12	0.55	29.00	581.00	1890	20240725	-65.66	620	20241011	4.68	1890	-65.66	20240725	620	4.68	20241011	2110	-69.24	20231016	620	4.68	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
107	20241014	140415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	26	2	4.17	323315731	497560	224.68	623	669	623	809	437	623	649.80	0.60	0	147566	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	629	22.38	1.12	12	0.51	29.00	581.00	1890	20240725	-65.66	620	20241011	4.68	1890	-65.66	20240725	620	4.68	20241011	2110	-69.24	20231016	620	4.68	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
108	20241014	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	35	2	5.62	292592953	450202	203.29	623	669	623	809	437	623	649.91	0.60	0	135675	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	638	22.69	1.13	12	0.46	29.00	581.00	1890	20240725	-65.19	620	20241011	6.13	1890	-65.19	20240725	620	6.13	20241011	2110	-68.82	20231016	620	6.13	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
109	20241014	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	29	2	4.65	168554282	261925	118.27	623	658	623	809	437	623	643.52	0.60	0	97083	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	632	22.48	1.12	12	0.27	29.00	581.00	1890	20240725	-65.50	620	20241011	5.16	1890	-65.50	20240725	620	5.16	20241011	2110	-69.10	20231016	620	5.16	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
110	20241014	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	24	2	3.85	121827202	190047	85.82	623	658	623	809	437	623	641.04	0.60	0	56205	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	627	22.31	1.11	12	0.20	29.00	581.00	1890	20240725	-65.77	620	20241011	4.35	1890	-65.77	20240725	620	4.35	20241011	2110	-69.34	20231016	620	4.35	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
111	20241014	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	635	12	2	1.93	39603304	62655	28.29	623	639	623	809	437	623	632.09	0.60	0	13146	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	616	21.90	1.09	12	0.06	29.00	581.00	1890	20240725	-66.40	620	20241011	2.42	1890	-66.40	20240725	620	2.42	20241011	2110	-69.91	20231016	620	2.42	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
112	20241014	090414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	5	2	0.80	409425	654	0.30	623	628	623	809	437	623	626.03	0.60	0	-167	641	632	626	617	611	636	621	485	186	500	370	1	1	96950558	609	21.66	1.08	12	0.00	29.00	581.00	1890	20240725	-66.77	620	20241011	1.29	1890	-66.77	20240725	620	1.29	20241011	2110	-70.24	20231016	620	1.29	20241011	0.05	N	033340	500	484 억		577072	N	N	0	N	00	N
113	20241011	160405	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	623	1	2	0.16	137880219	221131	53.32	622	635	620	808	436	622	623.55	0.58	0	15156	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	604	21.48	1.07	12	0.23	29.00	581.00	1890	20240725	-67.04	620	20241011	0.48	1890	-67.04	20240725	620	0.48	20241011	2110	-70.47	20231011	620	0.48	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
114	20241011	150411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	621	-1	5	-0.16	129716722	208025	50.16	622	635	620	808	436	622	623.56	0.58	0	15333	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	602	21.41	1.07	12	0.21	29.00	581.00	1890	20240725	-67.14	620	20241011	0.16	1890	-67.14	20240725	620	0.16	20241011	2110	-70.57	20231011	620	0.16	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
115	20241011	140411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	625	3	2	0.48	92340169	147843	35.65	622	635	620	808	436	622	624.58	0.58	0	16589	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	606	21.55	1.08	12	0.15	29.00	581.00	1890	20240725	-66.93	620	20241011	0.81	1890	-66.93	20240725	620	0.81	20241011	2110	-70.38	20231011	620	0.81	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
116	20241011	130413	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	625	3	2	0.48	85289526	136571	32.93	622	635	620	808	436	622	624.51	0.58	0	15247	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	606	21.55	1.08	12	0.14	29.00	581.00	1890	20240725	-66.93	620	20241011	0.81	1890	-66.93	20240725	620	0.81	20241011	2110	-70.38	20231011	620	0.81	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
117	20241011	120411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	622	0	3	0.00	69725548	111571	26.90	622	635	620	808	436	622	624.94	0.58	0	14242	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	603	21.45	1.07	12	0.12	29.00	581.00	1890	20240725	-67.09	620	20241011	0.32	1890	-67.09	20240725	620	0.32	20241011	2110	-70.52	20231011	620	0.32	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
118	20241011	110409	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	626	4	2	0.64	52466954	83872	20.22	622	635	620	808	436	622	625.56	0.58	0	22320	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	607	21.59	1.08	12	0.09	29.00	581.00	1890	20240725	-66.88	620	20241011	0.97	1890	-66.88	20240725	620	0.97	20241011	2110	-70.33	20231011	620	0.97	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
119	20241011	100416	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	627	5	2	0.80	29547578	47318	11.41	622	629	620	808	436	622	624.45	0.58	0	19936	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	608	21.62	1.08	12	0.05	29.00	581.00	1890	20240725	-66.83	620	20241011	1.13	1890	-66.83	20240725	620	1.13	20241011	2110	-70.28	20231011	620	1.13	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
120	20241011	090412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	628	6	2	0.96	2341323	3767	0.91	622	629	620	808	436	622	621.54	0.58	0	-88	657	639	630	612	603	635	608	485	186	500	370	1	1	96950558	609	21.66	1.08	12	0.00	29.00	581.00	1890	20240725	-66.77	620	20241011	1.29	1890	-66.77	20240725	620	1.29	20241011	2110	-70.24	20231011	620	1.29	20241011	0.05	N	033340	500	484 억		561816	N	N	0	N	00	N
121	20241010	160419	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	622	-22	5	-3.42	260270945	414702	174.97	644	648	621	837	451	644	628.78	0.63	0	-52509	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	603	21.45	1.07	12	0.43	29.00	581.00	1890	20240725	-67.09	621	20241010	0.16	1890	-67.09	20240725	621	0.16	20241010	2110	-70.52	20231010	621	0.16	20241010	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
122	20241010	150425	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	623	-21	5	-3.26	197918443	314465	132.68	644	648	621	837	451	644	629.38	0.63	0	-45575	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	604	21.48	1.07	12	0.32	29.00	581.00	1890	20240725	-67.04	621	20241010	0.32	1890	-67.04	20240725	621	0.32	20241010	2110	-70.47	20231010	621	0.32	20241010	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
123	20241010	140422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-14	5	-2.17	115290749	182298	76.91	644	648	629	837	451	644	632.43	0.63	0	-31984	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	611	21.72	1.08	12	0.19	29.00	581.00	1890	20240725	-66.67	627	20241002	0.48	1890	-66.67	20240725	627	0.48	20241002	2110	-70.14	20231010	627	0.48	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
124	20241010	130420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	632	-12	5	-1.86	107354482	169699	71.60	644	648	629	837	451	644	632.62	0.63	0	-30346	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	613	21.79	1.09	12	0.18	29.00	581.00	1890	20240725	-66.56	627	20241002	0.80	1890	-66.56	20240725	627	0.80	20241002	2110	-70.05	20231010	627	0.80	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
125	20241010	120422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	-11	5	-1.71	86697558	136935	57.77	644	648	629	837	451	644	633.13	0.63	0	-23292	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	614	21.83	1.09	12	0.14	29.00	581.00	1890	20240725	-66.51	627	20241002	0.96	1890	-66.51	20240725	627	0.96	20241002	2110	-70.00	20231010	627	0.96	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
126	20241010	110420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	632	-12	5	-1.86	79933006	126219	53.25	644	648	629	837	451	644	633.29	0.63	0	-22284	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	613	21.79	1.09	12	0.13	29.00	581.00	1890	20240725	-66.56	627	20241002	0.80	1890	-66.56	20240725	627	0.80	20241002	2110	-70.05	20231010	627	0.80	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
127	20241010	100421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	-11	5	-1.71	51302109	80797	34.09	644	648	630	837	451	644	634.95	0.63	0	-19985	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	614	21.83	1.09	12	0.08	29.00	581.00	1890	20240725	-66.51	627	20241002	0.96	1890	-66.51	20240725	627	0.96	20241002	2110	-70.00	20231010	627	0.96	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
128	20241010	090420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	645	1	2	0.16	459212	713	0.30	644	648	644	837	451	644	644.06	0.63	0	-563	663	653	645	635	627	649	631	485	193	500	380	1	1	96950558	625	22.24	1.11	12	0.00	29.00	581.00	1890	20240725	-65.87	627	20241002	2.87	1890	-65.87	20240725	627	2.87	20241002	2110	-69.43	20231010	627	2.87	20241002	0.05	N	033340	500	484 억		614325	N	N	0	N	00	N
129	20241008	160418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	644	-9	5	-1.38	152260608	235915	133.46	647	655	637	848	458	653	645.41	0.71	0	-73093	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	624	22.21	1.11	12	0.24	29.00	581.00	1890	20240725	-65.93	627	20241002	2.71	1890	-65.93	20240725	627	2.71	20241002	2110	-69.48	20231010	627	2.71	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
130	20241008	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	638	-15	5	-2.30	142469934	220619	124.80	647	655	637	848	458	653	645.77	0.71	0	-65907	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	619	22.00	1.10	12	0.23	29.00	581.00	1890	20240725	-66.24	627	20241002	1.75	1890	-66.24	20240725	627	1.75	20241002	2110	-69.76	20231010	627	1.75	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
131	20241008	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	642	-11	5	-1.68	97357845	150145	84.94	647	655	642	848	458	653	648.43	0.71	0	-46727	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	622	22.14	1.10	12	0.15	29.00	581.00	1890	20240725	-66.03	627	20241002	2.39	1890	-66.03	20240725	627	2.39	20241002	2110	-69.57	20231010	627	2.39	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
132	20241008	130420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-5	5	-0.77	80352172	123752	70.01	647	655	645	848	458	653	649.30	0.71	0	-34457	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	628	22.34	1.12	12	0.13	29.00	581.00	1890	20240725	-65.71	627	20241002	3.35	1890	-65.71	20240725	627	3.35	20241002	2110	-69.29	20231010	627	3.35	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
133	20241008	120419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	-1	5	-0.15	61787542	95105	53.80	647	655	646	848	458	653	649.68	0.71	0	-33716	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	632	22.48	1.12	12	0.10	29.00	581.00	1890	20240725	-65.50	627	20241002	3.99	1890	-65.50	20240725	627	3.99	20241002	2110	-69.10	20231010	627	3.99	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
134	20241008	110419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-5	5	-0.77	47932292	73761	41.73	647	655	647	848	458	653	649.83	0.71	0	-21134	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	628	22.34	1.12	12	0.08	29.00	581.00	1890	20240725	-65.71	627	20241002	3.35	1890	-65.71	20240725	627	3.35	20241002	2110	-69.29	20231010	627	3.35	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
135	20241008	100420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-5	5	-0.77	30105371	46280	26.18	647	655	647	848	458	653	650.50	0.71	0	-19826	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	628	22.34	1.12	12	0.05	29.00	581.00	1890	20240725	-65.71	627	20241002	3.35	1890	-65.71	20240725	627	3.35	20241002	2110	-69.29	20231010	627	3.35	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
136	20241008	090418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	-3	5	-0.46	343575	531	0.30	647	650	647	848	458	653	647.03	0.71	0	-76	665	659	650	644	635	662	647	485	195	500	390	1	1	96950558	630	22.41	1.12	12	0.00	29.00	581.00	1890	20240725	-65.61	627	20241002	3.67	1890	-65.61	20240725	627	3.67	20241002	2110	-69.19	20231010	627	3.67	20241002	0.02	N	033340	500	484 억		686598	N	N	0	N	00	N
137	20241007	160417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	653	8	2	1.24	114737359	176764	49.85	643	656	641	838	452	645	649.10	0.64	0	65284	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	633	22.52	1.12	12	0.18	29.00	581.00	1890	20240725	-65.45	627	20241002	4.15	1890	-65.45	20240725	627	4.15	20241002	2110	-69.05	20231010	627	4.15	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
138	20241007	150409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	5	2	0.78	109714078	169078	47.68	643	656	641	838	452	645	648.90	0.64	0	62564	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	630	22.41	1.12	12	0.17	29.00	581.00	1890	20240725	-65.61	627	20241002	3.67	1890	-65.61	20240725	627	3.67	20241002	2110	-69.19	20231010	627	3.67	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
139	20241007	140427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	5	2	0.78	62280118	96316	27.16	643	654	641	838	452	645	646.62	0.64	0	14663	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	630	22.41	1.12	12	0.10	29.00	581.00	1890	20240725	-65.61	627	20241002	3.67	1890	-65.61	20240725	627	3.67	20241002	2110	-69.19	20231010	627	3.67	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
140	20241007	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	650	5	2	0.78	57270097	88609	24.99	643	654	641	838	452	645	646.32	0.64	0	13277	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	630	22.41	1.12	12	0.09	29.00	581.00	1890	20240725	-65.61	627	20241002	3.67	1890	-65.61	20240725	627	3.67	20241002	2110	-69.19	20231010	627	3.67	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
141	20241007	120435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	6	2	0.93	36839117	57051	16.09	643	654	641	838	452	645	645.72	0.64	0	11430	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	631	22.45	1.12	12	0.06	29.00	581.00	1890	20240725	-65.56	627	20241002	3.83	1890	-65.56	20240725	627	3.83	20241002	2110	-69.15	20231010	627	3.83	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
142	20241007	110408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	4	2	0.62	31921536	49466	13.95	643	654	641	838	452	645	645.32	0.64	0	8040	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	629	22.38	1.12	12	0.05	29.00	581.00	1890	20240725	-65.66	627	20241002	3.51	1890	-65.66	20240725	627	3.51	20241002	2110	-69.24	20231010	627	3.51	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
143	20241007	100406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	4	2	0.62	28446514	44097	12.43	643	654	641	838	452	645	645.09	0.64	0	6493	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	629	22.38	1.12	12	0.05	29.00	581.00	1890	20240725	-65.66	627	20241002	3.51	1890	-65.66	20240725	627	3.51	20241002	2110	-69.24	20231010	627	3.51	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
144	20241007	090345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	645	0	3	0.00	4177125	6507	1.83	643	645	641	838	452	645	641.94	0.64	0	-1734	679	661	652	634	625	657	630	485	193	500	380	1	1	96950558	625	22.24	1.11	12	0.01	29.00	581.00	1890	20240725	-65.87	627	20241002	2.87	1890	-65.87	20240725	627	2.87	20241002	2110	-69.43	20231010	627	2.87	20241002	0.02	N	033340	500	484 억		621864	N	N	0	N	00	N
145	20241004	160354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	645	-10	5	-1.53	229392232	350885	38.67	669	670	643	851	459	655	653.75	0.67	0	-30697	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	625	22.24	1.11	12	0.36	29.00	581.00	1890	20240725	-65.87	627	20241002	2.87	1890	-65.87	20240725	627	2.87	20241002	2110	-69.43	20231004	627	2.87	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
146	20241004	150356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	-9	5	-1.37	218395487	333832	36.79	669	670	644	851	459	655	654.21	0.67	0	-23444	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	626	22.28	1.11	12	0.34	29.00	581.00	1890	20240725	-65.82	627	20241002	3.03	1890	-65.82	20240725	627	3.03	20241002	2110	-69.38	20231004	627	3.03	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
147	20241004	140357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	-8	5	-1.22	188658119	287771	31.71	669	670	645	851	459	655	655.58	0.67	0	-18514	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	627	22.31	1.11	12	0.30	29.00	581.00	1890	20240725	-65.77	627	20241002	3.19	1890	-65.77	20240725	627	3.19	20241002	2110	-69.34	20231004	627	3.19	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
148	20241004	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	3	2	0.46	137550382	208885	23.02	669	670	649	851	459	655	658.50	0.67	0	4702	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	638	22.69	1.13	12	0.22	29.00	581.00	1890	20240725	-65.19	627	20241002	4.94	1890	-65.19	20240725	627	4.94	20241002	2110	-68.82	20231004	627	4.94	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
149	20241004	120355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	655	0	3	0.00	133628855	202902	22.36	669	670	649	851	459	655	658.59	0.67	0	6387	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	635	22.59	1.13	12	0.21	29.00	581.00	1890	20240725	-65.34	627	20241002	4.47	1890	-65.34	20240725	627	4.47	20241002	2110	-68.96	20231004	627	4.47	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
150	20241004	110355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	664	9	2	1.37	84055756	126922	13.99	669	670	654	851	459	655	662.26	0.67	0	4746	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	644	22.90	1.14	12	0.13	29.00	581.00	1890	20240725	-64.87	627	20241002	5.90	1890	-64.87	20240725	627	5.90	20241002	2110	-68.53	20231004	627	5.90	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
151	20241004	100354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	665	10	2	1.53	35207440	53228	5.87	669	669	654	851	459	655	661.45	0.67	0	-9441	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	645	22.93	1.14	12	0.05	29.00	581.00	1890	20240725	-64.81	627	20241002	6.06	1890	-64.81	20240725	627	6.06	20241002	2110	-68.48	20231004	627	6.06	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
152	20241004	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	658	3	2	0.46	15569482	23407	2.58	669	669	658	851	459	655	665.16	0.67	0	-6664	719	687	657	625	595	703	641	485	196	500	390	1	1	96950558	638	22.69	1.13	12	0.02	29.00	581.00	1890	20240725	-65.19	627	20241002	4.94	1890	-65.19	20240725	627	4.94	20241002	2110	-68.82	20231004	627	4.94	20241002	0.02	N	033340	500	484 억		652447	N	N	0	N	00	N
153	20241002	160352	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	655	15	2	2.34	595114582	905629	181.64	636	689	627	832	448	640	657.13	0.63	0	39942	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	635	22.59	1.13	12	0.93	29.00	581.00	1890	20240725	-65.34	627	20241002	4.47	1890	-65.34	20240725	627	4.47	20241002	2110	-68.96	20231004	627	4.47	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
154	20241002	150358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	661	21	2	3.28	577759881	879144	176.33	636	689	627	832	448	640	657.18	0.63	0	33546	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	641	22.79	1.14	12	0.91	29.00	581.00	1890	20240725	-65.03	627	20241002	5.42	1890	-65.03	20240725	627	5.42	20241002	2110	-68.67	20231004	627	5.42	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
155	20241002	140356	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	656	16	2	2.50	526122587	800910	160.64	636	689	627	832	448	640	656.91	0.63	0	25266	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	636	22.62	1.13	12	0.83	29.00	581.00	1890	20240725	-65.29	627	20241002	4.63	1890	-65.29	20240725	627	4.63	20241002	2110	-68.91	20231004	627	4.63	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
156	20241002	130355	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	656	16	2	2.50	492851520	750192	150.47	636	689	627	832	448	640	656.97	0.63	0	17109	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	636	22.62	1.13	12	0.77	29.00	581.00	1890	20240725	-65.29	627	20241002	4.63	1890	-65.29	20240725	627	4.63	20241002	2110	-68.91	20231004	627	4.63	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
157	20241002	120352	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	648	8	2	1.25	469449952	714283	143.27	636	689	627	832	448	640	657.23	0.63	0	3675	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	628	22.34	1.12	12	0.74	29.00	581.00	1890	20240725	-65.71	627	20241002	3.35	1890	-65.71	20240725	627	3.35	20241002	2110	-69.29	20231004	627	3.35	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
158	20241002	110348	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	646	6	2	0.94	446816943	679256	136.24	636	689	627	832	448	640	657.80	0.63	0	3796	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	626	22.28	1.11	12	0.70	29.00	581.00	1890	20240725	-65.82	627	20241002	3.03	1890	-65.82	20240725	627	3.03	20241002	2110	-69.38	20231004	627	3.03	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
159	20241002	100347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	641	1	2	0.16	57782347	91372	18.33	636	644	627	832	448	640	632.39	0.63	0	-9047	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	621	22.10	1.10	12	0.09	29.00	581.00	1890	20240725	-66.08	627	20241002	2.23	1890	-66.08	20240725	627	2.23	20241002	2110	-69.62	20231004	627	2.23	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N
160	20241002	090345	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	630	-10	5	-1.56	15808065	25024	5.02	636	636	629	832	448	640	631.72	0.63	0	-5011	674	656	647	629	620	652	625	485	192	500	380	1	1	96950558	611	21.72	1.08	12	0.03	29.00	581.00	1890	20240725	-66.67	629	20241002	0.16	1890	-66.67	20240725	629	0.16	20241002	2110	-70.14	20231004	629	0.16	20241002	0.01	N	033340	500	484 억		612799	N	N	0	N	00	N