KissMeData/323230/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	161150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1772	91	2	5.41	1072678768	612748	131.23	1762	1815	1689	2185	1177	1681	1750.60	6.77	0	46976	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	669	-147.67	1.63	12	1.62	-12.00	1087.00	2480	20231012	-28.55	737	20230615	140.43	2480	-28.55	20231012	737	140.43	20230615	2480	-28.55	20231012	737	140.43	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
3	20231031	151201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1773	92	2	5.47	1026142973	586468	125.60	1762	1815	1689	2185	1177	1681	1749.70	6.77	0	53091	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	669	-147.75	1.63	12	1.55	-12.00	1087.00	2480	20231012	-28.51	737	20230615	140.57	2480	-28.51	20231012	737	140.57	20230615	2480	-28.51	20231012	737	140.57	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
4	20231031	141211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1725	44	2	2.62	755231807	432348	92.59	1762	1815	1689	2185	1177	1681	1746.81	6.77	0	-13665	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	651	-143.75	1.59	12	1.15	-12.00	1087.00	2480	20231012	-30.44	737	20230615	134.06	2480	-30.44	20231012	737	134.06	20230615	2480	-30.44	20231012	737	134.06	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
5	20231031	131201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1725	44	2	2.62	681395840	389477	83.41	1762	1815	1689	2185	1177	1681	1749.51	6.77	0	-17208	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	651	-143.75	1.59	12	1.03	-12.00	1087.00	2480	20231012	-30.44	737	20230615	134.06	2480	-30.44	20231012	737	134.06	20230615	2480	-30.44	20231012	737	134.06	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
6	20231031	121202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1736	55	2	3.27	594891809	339196	72.64	1762	1815	1689	2185	1177	1681	1753.83	6.77	0	5442	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	655	-144.67	1.60	12	0.90	-12.00	1087.00	2480	20231012	-30.00	737	20230615	135.55	2480	-30.00	20231012	737	135.55	20230615	2480	-30.00	20231012	737	135.55	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
7	20231031	111232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1785	104	2	6.19	521778330	297400	63.69	1762	1815	1689	2185	1177	1681	1754.47	6.77	0	30680	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	674	-148.75	1.64	12	0.79	-12.00	1087.00	2480	20231012	-28.02	737	20230615	142.20	2480	-28.02	20231012	737	142.20	20230615	2480	-28.02	20231012	737	142.20	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
8	20231031	101210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1739	58	2	3.45	408769460	232626	49.82	1762	1815	1689	2185	1177	1681	1757.20	6.77	0	24830	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	656	-144.92	1.60	12	0.62	-12.00	1087.00	2480	20231012	-29.88	737	20230615	135.96	2480	-29.88	20231012	737	135.96	20230615	2480	-29.88	20231012	737	135.96	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
9	20231031	091211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1746	65	2	3.87	143866052	83757	17.94	1762	1769	1689	2185	1177	1681	1717.66	6.77	0	12299	2079	1879	1780	1580	1481	1830	1531	38	504	100	1100	1	1	37738489	659	-145.50	1.61	12	0.22	-12.00	1087.00	2480	20231012	-29.60	737	20230615	136.91	2480	-29.60	20231012	737	136.91	20230615	2480	-29.60	20231012	737	136.91	20230615	0.57	N	323230	100	37 억		2555072	N	N	0	N	00	N
10	20231030	161146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1681	-194	5	-10.35	835938173	465682	87.54	1980	1980	1681	2435	1313	1875	1795.22	7.23	0	-172216	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	634	-140.08	1.55	12	1.23	-12.00	1087.00	2480	20231012	-32.22	737	20230615	128.09	2480	-32.22	20231012	737	128.09	20230615	2480	-32.22	20231012	737	128.09	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
11	20231030	151121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1732	-143	5	-7.63	758058228	419599	78.88	1980	1980	1700	2435	1313	1875	1806.63	7.23	0	-173551	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	654	-144.33	1.59	12	1.11	-12.00	1087.00	2480	20231012	-30.16	737	20230615	135.01	2480	-30.16	20231012	737	135.01	20230615	2480	-30.16	20231012	737	135.01	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
12	20231030	141119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1781	-94	5	-5.01	528018463	287939	54.13	1980	1980	1755	2435	1313	1875	1833.79	7.23	0	-114023	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	672	-148.42	1.64	12	0.76	-12.00	1087.00	2480	20231012	-28.19	737	20230615	141.66	2480	-28.19	20231012	737	141.66	20230615	2480	-28.19	20231012	737	141.66	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
13	20231030	131123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1840	-35	5	-1.87	345902995	186903	35.13	1980	1980	1798	2435	1313	1875	1850.71	7.23	0	-65501	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	694	-153.33	1.69	12	0.50	-12.00	1087.00	2480	20231012	-25.81	737	20230615	149.66	2480	-25.81	20231012	737	149.66	20230615	2480	-25.81	20231012	737	149.66	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
14	20231030	121112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1840	-35	5	-1.87	268873709	145007	27.26	1980	1980	1798	2435	1313	1875	1854.21	7.23	0	-40368	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	694	-153.33	1.69	12	0.38	-12.00	1087.00	2480	20231012	-25.81	737	20230615	149.66	2480	-25.81	20231012	737	149.66	20230615	2480	-25.81	20231012	737	149.66	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
15	20231030	111114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1882	7	2	0.37	203382654	109859	20.65	1980	1980	1798	2435	1313	1875	1851.31	7.23	0	-9149	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	710	-156.83	1.73	12	0.29	-12.00	1087.00	2480	20231012	-24.11	737	20230615	155.36	2480	-24.11	20231012	737	155.36	20230615	2480	-24.11	20231012	737	155.36	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
16	20231030	101109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1891	16	2	0.85	182880043	98988	18.61	1980	1980	1798	2435	1313	1875	1847.50	7.23	0	-6437	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	714	-157.58	1.74	12	0.26	-12.00	1087.00	2480	20231012	-23.75	737	20230615	156.58	2480	-23.75	20231012	737	156.58	20230615	2480	-23.75	20231012	737	156.58	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
17	20231030	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1843	-32	5	-1.71	92262664	50085	9.42	1980	1980	1798	2435	1313	1875	1842.12	7.23	0	-5659	2147	2010	1903	1766	1659	1957	1713	38	560	100	1230	1	1	37738489	696	-153.58	1.70	12	0.13	-12.00	1087.00	2480	20231012	-25.69	737	20230615	150.07	2480	-25.69	20231012	737	150.07	20230615	2480	-25.69	20231012	737	150.07	20230615	0.56	N	323230	100	37 억		2727959	N	N	0	N	00	N
18	20231027	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1875	-35	5	-1.83	1013793745	531830	54.69	1910	2040	1796	2480	1337	1910	1906.24	7.66	0	-161708	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	708	-156.25	1.72	12	1.41	-12.00	1087.00	2480	20231012	-24.40	737	20230615	154.41	2480	-24.40	20231012	737	154.41	20230615	2480	-24.40	20231012	737	154.41	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
19	20231027	151111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1934	24	2	1.26	881242825	463027	47.62	1910	2040	1796	2480	1337	1910	1903.22	7.66	0	-133456	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	730	-161.17	1.78	12	1.23	-12.00	1087.00	2480	20231012	-22.02	737	20230615	162.42	2480	-22.02	20231012	737	162.42	20230615	2480	-22.02	20231012	737	162.42	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
20	20231027	141109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1845	-65	5	-3.40	401634074	216093	22.22	1910	1952	1796	2480	1337	1910	1858.62	7.66	0	-56067	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	696	-153.75	1.70	12	0.57	-12.00	1087.00	2480	20231012	-25.60	737	20230615	150.34	2480	-25.60	20231012	737	150.34	20230615	2480	-25.60	20231012	737	150.34	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
21	20231027	131059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1856	-54	5	-2.83	224006509	118806	12.22	1910	1952	1830	2480	1337	1910	1885.48	7.66	0	-50719	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	700	-154.67	1.71	12	0.31	-12.00	1087.00	2480	20231012	-25.16	737	20230615	151.83	2480	-25.16	20231012	737	151.83	20230615	2480	-25.16	20231012	737	151.83	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
22	20231027	121111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1911	1	2	0.05	160983121	85265	8.77	1910	1952	1830	2480	1337	1910	1888.03	7.66	0	-26250	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	721	-159.25	1.76	12	0.23	-12.00	1087.00	2480	20231012	-22.94	737	20230615	159.29	2480	-22.94	20231012	737	159.29	20230615	2480	-22.94	20231012	737	159.29	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
23	20231027	111118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1903	-7	5	-0.37	130450451	69300	7.13	1910	1952	1830	2480	1337	1910	1882.40	7.66	0	-33196	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	718	-158.58	1.75	12	0.18	-12.00	1087.00	2480	20231012	-23.27	737	20230615	158.21	2480	-23.27	20231012	737	158.21	20230615	2480	-23.27	20231012	737	158.21	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
24	20231027	101106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1865	-45	5	-2.36	88384717	47180	4.85	1910	1952	1830	2480	1337	1910	1873.35	7.66	0	-22796	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	704	-155.42	1.72	12	0.13	-12.00	1087.00	2480	20231012	-24.80	737	20230615	153.05	2480	-24.80	20231012	737	153.05	20230615	2480	-24.80	20231012	737	153.05	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
25	20231027	091112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1900	-10	5	-0.52	23639580	12386	1.27	1910	1952	1900	2480	1337	1910	1908.57	7.66	0	-7944	2132	2021	1934	1823	1736	1977	1779	38	570	100	1260	1	1	37738489	717	-158.33	1.75	12	0.03	-12.00	1087.00	2480	20231012	-23.39	737	20230615	157.80	2480	-23.39	20231012	737	157.80	20230615	2480	-23.39	20231012	737	157.80	20230615	0.46	N	323230	100	37 억		2889667	N	N	0	N	00	N
26	20231026	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1910	-27	5	-1.39	1881775454	972357	85.06	1937	2045	1847	2515	1356	1937	1935.28	8.35	0	-266036	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	721	-159.17	1.76	12	2.58	-12.00	1087.00	2480	20231012	-22.98	737	20230615	159.16	2480	-22.98	20231012	737	159.16	20230615	2480	-22.98	20231012	737	159.16	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
27	20231026	151052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1915	-22	5	-1.14	1843839692	952622	83.33	1937	2045	1847	2515	1356	1937	1935.54	8.35	0	-255604	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	723	-159.58	1.76	12	2.52	-12.00	1087.00	2480	20231012	-22.78	737	20230615	159.84	2480	-22.78	20231012	737	159.84	20230615	2480	-22.78	20231012	737	159.84	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
28	20231026	141055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1917	-20	5	-1.03	1653587204	851850	74.52	1937	2045	1847	2515	1356	1937	1941.17	8.35	0	-228186	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	723	-159.75	1.76	12	2.26	-12.00	1087.00	2480	20231012	-22.70	737	20230615	160.11	2480	-22.70	20231012	737	160.11	20230615	2480	-22.70	20231012	737	160.11	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
29	20231026	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1929	-8	5	-0.41	1538767615	792375	69.32	1937	2045	1847	2515	1356	1937	1941.97	8.35	0	-202520	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	728	-160.75	1.77	12	2.10	-12.00	1087.00	2480	20231012	-22.22	737	20230615	161.74	2480	-22.22	20231012	737	161.74	20230615	2480	-22.22	20231012	737	161.74	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
30	20231026	121046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1899	-38	5	-1.96	1449589048	746050	65.26	1937	2045	1847	2515	1356	1937	1943.02	8.35	0	-183023	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	717	-158.25	1.75	12	1.98	-12.00	1087.00	2480	20231012	-23.43	737	20230615	157.67	2480	-23.43	20231012	737	157.67	20230615	2480	-23.43	20231012	737	157.67	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
31	20231026	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1867	-70	5	-3.61	1277203726	653473	57.16	1937	2045	1853	2515	1356	1937	1954.49	8.35	0	-163400	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	705	-155.58	1.72	12	1.73	-12.00	1087.00	2480	20231012	-24.72	737	20230615	153.32	2480	-24.72	20231012	737	153.32	20230615	2480	-24.72	20231012	737	153.32	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
32	20231026	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1984	47	2	2.43	890855634	453001	39.63	1937	2045	1937	2515	1356	1937	1966.56	8.35	0	-41386	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	749	-165.33	1.83	12	1.20	-12.00	1087.00	2480	20231012	-20.00	737	20230615	169.20	2480	-20.00	20231012	737	169.20	20230615	2480	-20.00	20231012	737	169.20	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
33	20231026	091054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1955	18	2	0.93	368693264	187274	16.38	1937	2045	1937	2515	1356	1937	1968.74	8.35	0	-3724	2109	2023	1894	1808	1679	2066	1851	38	578	100	1270	1	1	37738489	738	-162.92	1.80	12	0.50	-12.00	1087.00	2480	20231012	-21.17	737	20230615	165.26	2480	-21.17	20231012	737	165.26	20230615	2480	-21.17	20231012	737	165.26	20230615	0.44	N	323230	100	37 억		3152585	N	N	0	N	00	N
34	20231025	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1937	192	2	11.00	2156123075	1142288	116.56	1765	1980	1765	2265	1222	1745	1887.55	8.13	0	83747	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	731	-161.42	1.78	12	3.03	-12.00	1087.00	2480	20231012	-21.90	737	20230615	162.82	2480	-21.90	20231012	737	162.82	20230615	2480	-21.90	20231012	737	162.82	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
35	20231025	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1952	207	2	11.86	2088483554	1107484	113.00	1765	1980	1765	2265	1222	1745	1885.79	8.13	0	77657	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	737	-162.67	1.80	12	2.93	-12.00	1087.00	2480	20231012	-21.29	737	20230615	164.86	2480	-21.29	20231012	737	164.86	20230615	2480	-21.29	20231012	737	164.86	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
36	20231025	141049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1895	150	2	8.60	1716952978	917342	93.60	1765	1950	1765	2265	1222	1745	1871.66	8.13	0	39383	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	715	-157.92	1.74	12	2.43	-12.00	1087.00	2480	20231012	-23.59	737	20230615	157.12	2480	-23.59	20231012	737	157.12	20230615	2480	-23.59	20231012	737	157.12	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
37	20231025	131051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1810	65	2	3.72	1054483082	569724	58.13	1765	1910	1765	2265	1222	1745	1850.87	8.13	0	-23964	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	683	-150.83	1.67	12	1.51	-12.00	1087.00	2480	20231012	-27.02	737	20230615	145.59	2480	-27.02	20231012	737	145.59	20230615	2480	-27.02	20231012	737	145.59	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
38	20231025	121054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1773	28	2	1.60	964825377	519324	52.99	1765	1910	1765	2265	1222	1745	1857.85	8.13	0	-19664	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	669	-147.75	1.63	12	1.38	-12.00	1087.00	2480	20231012	-28.51	737	20230615	140.57	2480	-28.51	20231012	737	140.57	20230615	2480	-28.51	20231012	737	140.57	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
39	20231025	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1854	109	2	6.25	700048974	373023	38.06	1765	1910	1765	2265	1222	1745	1876.69	8.13	0	24529	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	700	-154.50	1.71	12	0.99	-12.00	1087.00	2480	20231012	-25.24	737	20230615	151.56	2480	-25.24	20231012	737	151.56	20230615	2480	-25.24	20231012	737	151.56	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
40	20231025	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1895	150	2	8.60	429844937	228895	23.36	1765	1910	1765	2265	1222	1745	1877.91	8.13	0	27489	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	715	-157.92	1.74	12	0.61	-12.00	1087.00	2480	20231012	-23.59	737	20230615	157.12	2480	-23.59	20231012	737	157.12	20230615	2480	-23.59	20231012	737	157.12	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
41	20231025	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1885	140	2	8.02	134843988	72918	7.44	1765	1909	1765	2265	1222	1745	1849.26	8.13	0	1582	1899	1821	1717	1639	1535	1861	1679	38	520	100	1150	1	1	37738489	711	-157.08	1.73	12	0.19	-12.00	1087.00	2480	20231012	-23.99	737	20230615	155.77	2480	-23.99	20231012	737	155.77	20230615	2480	-23.99	20231012	737	155.77	20230615	0.43	N	323230	100	37 억		3069222	N	N	0	N	00	N
42	20231024	161027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1745	-30	5	-1.69	1642071263	973865	150.03	1728	1795	1613	2305	1243	1775	1685.74	8.08	0	22391	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	659	-145.42	1.61	12	2.58	-12.00	1087.00	2480	20231012	-29.64	737	20230615	136.77	2480	-29.64	20231012	737	136.77	20230615	2480	-29.64	20231012	737	136.77	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
43	20231024	151044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1680	-95	5	-5.35	1561817941	927280	142.85	1728	1795	1613	2305	1243	1775	1684.30	8.08	0	31730	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	634	-140.00	1.55	12	2.46	-12.00	1087.00	2480	20231012	-32.26	737	20230615	127.95	2480	-32.26	20231012	737	127.95	20230615	2480	-32.26	20231012	737	127.95	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
44	20231024	141026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1660	-115	5	-6.48	1132896745	673772	103.80	1728	1768	1613	2305	1243	1775	1681.42	8.08	0	72309	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	626	-138.33	1.53	12	1.79	-12.00	1087.00	2480	20231012	-33.06	737	20230615	125.24	2480	-33.06	20231012	737	125.24	20230615	2480	-33.06	20231012	737	125.24	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
45	20231024	131030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1660	-115	5	-6.48	825864172	491157	75.67	1728	1768	1613	2305	1243	1775	1681.47	8.08	0	18448	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	626	-138.33	1.53	12	1.30	-12.00	1087.00	2480	20231012	-33.06	737	20230615	125.24	2480	-33.06	20231012	737	125.24	20230615	2480	-33.06	20231012	737	125.24	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
46	20231024	121042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1689	-86	5	-4.85	639615398	380496	58.62	1728	1768	1613	2305	1243	1775	1681.00	8.08	0	32154	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	637	-140.75	1.55	12	1.01	-12.00	1087.00	2480	20231012	-31.90	737	20230615	129.17	2480	-31.90	20231012	737	129.17	20230615	2480	-31.90	20231012	737	129.17	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
47	20231024	111038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1672	-103	5	-5.80	491093869	292604	45.08	1728	1768	1613	2305	1243	1775	1678.36	8.08	0	9495	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	631	-139.33	1.54	12	0.78	-12.00	1087.00	2480	20231012	-32.58	737	20230615	126.87	2480	-32.58	20231012	737	126.87	20230615	2480	-32.58	20231012	737	126.87	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
48	20231024	101028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1680	-95	5	-5.35	263771195	155365	23.93	1728	1768	1650	2305	1243	1775	1697.75	8.08	0	-12929	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	634	-140.00	1.55	12	0.41	-12.00	1087.00	2480	20231012	-32.26	737	20230615	127.95	2480	-32.26	20231012	737	127.95	20230615	2480	-32.26	20231012	737	127.95	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
49	20231024	091036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1756	-19	5	-1.07	46848682	26885	4.14	1728	1768	1728	2305	1243	1775	1742.56	8.08	0	-299	1950	1862	1789	1701	1628	1826	1665	38	530	100	1170	1	1	37738489	663	-146.33	1.62	12	0.07	-12.00	1087.00	2480	20231012	-29.19	737	20230615	138.26	2480	-29.19	20231012	737	138.26	20230615	2480	-29.19	20231012	737	138.26	20230615	0.47	N	323230	100	37 억		3048071	N	N	0	N	00	N
50	20231023	161021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1775	-62	5	-3.38	1156547935	649052	73.14	1837	1877	1716	2385	1286	1837	1781.91	9.18	0	-107877	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	610	-147.92	1.63	12	1.89	-12.00	1087.00	2480	20231012	-28.43	737	20230615	140.84	2480	-28.43	20231012	737	140.84	20230615	2480	-28.43	20231012	737	140.84	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
51	20231023	151026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1783	-54	5	-2.94	1116248037	626308	70.57	1837	1877	1716	2385	1286	1837	1782.27	9.18	0	-98746	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	613	-148.58	1.64	12	1.82	-12.00	1087.00	2480	20231012	-28.10	737	20230615	141.93	2480	-28.10	20231012	737	141.93	20230615	2480	-28.10	20231012	737	141.93	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
52	20231023	141024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1777	-60	5	-3.27	912826034	512996	57.80	1837	1877	1716	2385	1286	1837	1779.40	9.18	0	-105779	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	611	-148.08	1.63	12	1.49	-12.00	1087.00	2480	20231012	-28.35	737	20230615	141.11	2480	-28.35	20231012	737	141.11	20230615	2480	-28.35	20231012	737	141.11	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
53	20231023	131031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1753	-84	5	-4.57	709771924	396048	44.63	1837	1877	1717	2385	1286	1837	1792.14	9.18	0	-93546	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	602	-146.08	1.61	12	1.15	-12.00	1087.00	2480	20231012	-29.31	737	20230615	137.86	2480	-29.31	20231012	737	137.86	20230615	2480	-29.31	20231012	737	137.86	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
54	20231023	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1770	-67	5	-3.65	635389943	353632	39.85	1837	1877	1717	2385	1286	1837	1796.75	9.18	0	-92607	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	608	-147.50	1.63	12	1.03	-12.00	1087.00	2480	20231012	-28.63	737	20230615	140.16	2480	-28.63	20231012	737	140.16	20230615	2480	-28.63	20231012	737	140.16	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
55	20231023	111018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1771	-66	5	-3.59	571476569	317444	35.77	1837	1877	1717	2385	1286	1837	1800.24	9.18	0	-68638	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	609	-147.58	1.63	12	0.92	-12.00	1087.00	2480	20231012	-28.59	737	20230615	140.30	2480	-28.59	20231012	737	140.30	20230615	2480	-28.59	20231012	737	140.30	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
56	20231023	101011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1775	-62	5	-3.38	352435448	195659	22.05	1837	1877	1717	2385	1286	1837	1801.27	9.18	0	-72604	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	610	-147.92	1.63	12	0.57	-12.00	1087.00	2480	20231012	-28.43	737	20230615	140.84	2480	-28.43	20231012	737	140.84	20230615	2480	-28.43	20231012	737	140.84	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
57	20231023	091032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1857	20	2	1.09	63011473	34154	3.85	1837	1877	1823	2385	1286	1837	1844.92	9.18	0	7315	1999	1917	1791	1709	1583	1959	1751	34	548	100	1210	1	1	34365441	638	-154.75	1.71	12	0.10	-12.00	1087.00	2480	20231012	-25.12	737	20230615	151.97	2480	-25.12	20231012	737	151.97	20230615	2480	-25.12	20231012	737	151.97	20230615	0.48	N	323230	100	34 억		3155351	N	N	0	N	00	N
58	20231020	161015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1837	25	2	1.38	1581850465	887172	150.62	1790	1873	1665	2355	1269	1812	1783.02	8.86	0	113804	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	631	-153.08	1.69	12	2.58	-12.00	1087.00	2480	20231012	-25.93	737	20230615	149.25	2480	-25.93	20231012	737	149.25	20230615	2480	-25.93	20231012	737	149.25	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
59	20231020	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1786	-26	5	-1.43	1515831360	851027	144.49	1790	1873	1665	2355	1269	1812	1781.18	8.86	0	118585	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	614	-148.83	1.64	12	2.48	-12.00	1087.00	2480	20231012	-27.98	737	20230615	142.33	2480	-27.98	20231012	737	142.33	20230615	2480	-27.98	20231012	737	142.33	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
60	20231020	141026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1810	-2	5	-0.11	1246583667	700819	118.99	1790	1873	1665	2355	1269	1812	1778.75	8.86	0	151896	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	622	-150.83	1.67	12	2.04	-12.00	1087.00	2480	20231012	-27.02	737	20230615	145.59	2480	-27.02	20231012	737	145.59	20230615	2480	-27.02	20231012	737	145.59	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
61	20231020	130957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1831	19	2	1.05	1008214649	571249	96.99	1790	1873	1665	2355	1269	1812	1764.93	8.86	0	125845	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	629	-152.58	1.68	12	1.66	-12.00	1087.00	2480	20231012	-26.17	737	20230615	148.44	2480	-26.17	20231012	737	148.44	20230615	2480	-26.17	20231012	737	148.44	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
62	20231020	121008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1864	52	2	2.87	956561334	543100	92.21	1790	1873	1665	2355	1269	1812	1761.30	8.86	0	130731	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	641	-155.33	1.71	12	1.58	-12.00	1087.00	2480	20231012	-24.84	737	20230615	152.92	2480	-24.84	20231012	737	152.92	20230615	2480	-24.84	20231012	737	152.92	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
63	20231020	111019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1841	29	2	1.60	906724821	515950	87.60	1790	1873	1665	2355	1269	1812	1757.39	8.86	0	124470	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	633	-153.42	1.69	12	1.50	-12.00	1087.00	2480	20231012	-25.77	737	20230615	149.80	2480	-25.77	20231012	737	149.80	20230615	2480	-25.77	20231012	737	149.80	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
64	20231020	101010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1821	9	2	0.50	798526465	456484	77.50	1790	1873	1665	2355	1269	1812	1749.30	8.86	0	97304	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	626	-151.75	1.68	12	1.33	-12.00	1087.00	2480	20231012	-26.57	737	20230615	147.08	2480	-26.57	20231012	737	147.08	20230615	2480	-26.57	20231012	737	147.08	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
65	20231020	091008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	-147	5	-8.11	157875432	90503	15.37	1790	1790	1665	2355	1269	1812	1744.42	8.86	0	-12502	2008	1909	1850	1751	1692	1880	1722	34	543	100	1190	1	1	34365441	572	-138.75	1.53	12	0.26	-12.00	1087.00	2480	20231012	-32.86	737	20230615	125.92	2480	-32.86	20231012	737	125.92	20230615	2480	-32.86	20231012	737	125.92	20230615	0.50	N	323230	100	34 억		3043402	N	N	0	N	00	N
66	20231019	161007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1812	-138	5	-7.08	1075818184	588347	43.21	1911	1949	1791	2535	1365	1950	1828.54	8.85	0	-1157	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	623	-151.00	1.67	12	1.71	-12.00	1087.00	2480	20231012	-26.94	737	20230615	145.86	2480	-26.94	20231012	737	145.86	20230615	2480	-26.94	20231012	737	145.86	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
67	20231019	150955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1831	-119	5	-6.10	1030630508	563468	41.38	1911	1949	1791	2535	1365	1950	1829.08	8.85	0	1087	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	629	-152.58	1.68	12	1.64	-12.00	1087.00	2480	20231012	-26.17	737	20230615	148.44	2480	-26.17	20231012	737	148.44	20230615	2480	-26.17	20231012	737	148.44	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
68	20231019	141010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1829	-121	5	-6.21	869996512	474683	34.86	1911	1949	1800	2535	1365	1950	1832.79	8.85	0	-20540	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	629	-152.42	1.68	12	1.38	-12.00	1087.00	2480	20231012	-26.25	737	20230615	148.17	2480	-26.25	20231012	737	148.17	20230615	2480	-26.25	20231012	737	148.17	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
69	20231019	131001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1816	-134	5	-6.87	705932362	384865	28.27	1911	1949	1800	2535	1365	1950	1834.23	8.85	0	-71232	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	624	-151.33	1.67	12	1.12	-12.00	1087.00	2480	20231012	-26.77	737	20230615	146.40	2480	-26.77	20231012	737	146.40	20230615	2480	-26.77	20231012	737	146.40	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
70	20231019	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1811	-139	5	-7.13	647655266	352735	25.91	1911	1949	1800	2535	1365	1950	1836.10	8.85	0	-72327	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	622	-150.92	1.67	12	1.03	-12.00	1087.00	2480	20231012	-26.98	737	20230615	145.73	2480	-26.98	20231012	737	145.73	20230615	2480	-26.98	20231012	737	145.73	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
71	20231019	111001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1816	-134	5	-6.87	565595854	307508	22.58	1911	1949	1800	2535	1365	1950	1839.29	8.85	0	-65369	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	624	-151.33	1.67	12	0.89	-12.00	1087.00	2480	20231012	-26.77	737	20230615	146.40	2480	-26.77	20231012	737	146.40	20230615	2480	-26.77	20231012	737	146.40	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
72	20231019	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1818	-132	5	-6.77	401042105	216852	15.93	1911	1949	1800	2535	1365	1950	1849.38	8.85	0	-45357	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	625	-151.50	1.67	12	0.63	-12.00	1087.00	2480	20231012	-26.69	737	20230615	146.68	2480	-26.69	20231012	737	146.68	20230615	2480	-26.69	20231012	737	146.68	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
73	20231019	091005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1892	-58	5	-2.97	54718845	29001	2.13	1911	1949	1858	2535	1365	1950	1886.79	8.85	0	9576	2263	2106	1928	1771	1593	2017	1682	34	585	100	1280	1	1	34365441	650	-157.67	1.74	12	0.08	-12.00	1087.00	2480	20231012	-23.71	737	20230615	156.72	2480	-23.71	20231012	737	156.72	20230615	2480	-23.71	20231012	737	156.72	20230615	0.49	N	323230	100	34 억		3040880	N	N	0	N	00	N
74	20231018	161009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1950	-110	5	-5.34	2591720451	1358703	163.20	2060	2085	1750	2675	1445	2060	1907.49	8.68	0	50930	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	670	-162.50	1.79	12	3.95	-12.00	1087.00	2480	20231012	-21.37	737	20230615	164.59	2480	-21.37	20231012	737	164.59	20230615	2480	-21.37	20231012	737	164.59	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
75	20231018	151001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1905	-155	5	-7.52	2474989591	1298679	155.99	2060	2085	1750	2675	1445	2060	1905.77	8.68	0	63041	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	655	-158.75	1.75	12	3.78	-12.00	1087.00	2480	20231012	-23.19	737	20230615	158.48	2480	-23.19	20231012	737	158.48	20230615	2480	-23.19	20231012	737	158.48	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
76	20231018	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1933	-127	5	-6.17	2230847256	1170460	140.59	2060	2085	1750	2675	1445	2060	1905.95	8.68	0	59771	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	664	-161.08	1.78	12	3.41	-12.00	1087.00	2480	20231012	-22.06	737	20230615	162.28	2480	-22.06	20231012	737	162.28	20230615	2480	-22.06	20231012	737	162.28	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
77	20231018	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1917	-143	5	-6.94	1963902316	1033418	124.13	2060	2085	1750	2675	1445	2060	1900.39	8.68	0	118218	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	659	-159.75	1.76	12	3.01	-12.00	1087.00	2480	20231012	-22.70	737	20230615	160.11	2480	-22.70	20231012	737	160.11	20230615	2480	-22.70	20231012	737	160.11	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
78	20231018	121001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1905	-155	5	-7.52	1825112363	960284	115.34	2060	2085	1750	2675	1445	2060	1900.59	8.68	0	107705	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	655	-158.75	1.75	12	2.79	-12.00	1087.00	2480	20231012	-23.19	737	20230615	158.48	2480	-23.19	20231012	737	158.48	20230615	2480	-23.19	20231012	737	158.48	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
79	20231018	110953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1900	-160	5	-7.77	1604497960	842137	101.15	2060	2085	1750	2675	1445	2060	1905.26	8.68	0	127616	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	653	-158.33	1.75	12	2.45	-12.00	1087.00	2480	20231012	-23.39	737	20230615	157.80	2480	-23.39	20231012	737	157.80	20230615	2480	-23.39	20231012	737	157.80	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
80	20231018	101005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1900	-160	5	-7.77	1358604248	712223	85.55	2060	2085	1750	2675	1445	2060	1907.55	8.68	0	128604	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	1	1	34365441	653	-158.33	1.75	12	2.07	-12.00	1087.00	2480	20231012	-23.39	737	20230615	157.80	2480	-23.39	20231012	737	157.80	20230615	2480	-23.39	20231012	737	157.80	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
81	20231018	090948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2070	10	2	0.49	33564115	16253	1.95	2060	2085	2055	2675	1445	2060	2065.11	8.68	0	-4856	2263	2161	2093	1991	1923	2212	2042	34	615	100	1350	5	1	34365441	711	-172.50	1.90	12	0.05	-12.00	1087.00	2480	20231012	-16.53	737	20230615	180.87	2480	-16.53	20231012	737	180.87	20230615	2480	-16.53	20231012	737	180.87	20230615	0.48	N	323230	100	34 억		2982669	N	N	0	N	00	N
82	20231017	160950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2060	5	2	0.24	1735231095	827409	65.90	2050	2195	2025	2670	1440	2055	2097.19	8.56	0	40622	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	708	-171.67	1.90	12	2.41	-12.00	1087.00	2480	20231012	-16.94	737	20230615	179.51	2480	-16.94	20231012	737	179.51	20230615	2480	-16.94	20231012	737	179.51	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
83	20231017	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2065	10	2	0.49	1704065150	812345	64.70	2050	2195	2025	2670	1440	2055	2097.71	8.56	0	40808	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	710	-172.08	1.90	12	2.36	-12.00	1087.00	2480	20231012	-16.73	737	20230615	180.19	2480	-16.73	20231012	737	180.19	20230615	2480	-16.73	20231012	737	180.19	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
84	20231017	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2070	15	2	0.73	1575468710	750107	59.75	2050	2195	2025	2670	1440	2055	2100.33	8.56	0	42089	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	711	-172.50	1.90	12	2.18	-12.00	1087.00	2480	20231012	-16.53	737	20230615	180.87	2480	-16.53	20231012	737	180.87	20230615	2480	-16.53	20231012	737	180.87	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
85	20231017	130952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2110	55	2	2.68	1244598455	590023	47.00	2050	2195	2030	2670	1440	2055	2109.41	8.56	0	41261	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	725	-175.83	1.94	12	1.72	-12.00	1087.00	2480	20231012	-14.92	737	20230615	186.30	2480	-14.92	20231012	737	186.30	20230615	2480	-14.92	20231012	737	186.30	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
86	20231017	120957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2125	70	2	3.41	1114392255	528316	42.08	2050	2195	2030	2670	1440	2055	2109.33	8.56	0	37976	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	730	-177.08	1.95	12	1.54	-12.00	1087.00	2480	20231012	-14.31	737	20230615	188.33	2480	-14.31	20231012	737	188.33	20230615	2480	-14.31	20231012	737	188.33	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
87	20231017	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2185	130	2	6.33	987196010	469076	37.36	2050	2190	2030	2670	1440	2055	2104.55	8.56	0	67494	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	751	-182.08	2.01	12	1.36	-12.00	1087.00	2480	20231012	-11.90	737	20230615	196.47	2480	-11.90	20231012	737	196.47	20230615	2480	-11.90	20231012	737	196.47	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
88	20231017	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2055	0	3	0.00	662197525	313963	25.01	2050	2190	2030	2670	1440	2055	2109.16	8.56	0	2840	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	706	-171.25	1.89	12	0.91	-12.00	1087.00	2480	20231012	-17.14	737	20230615	178.83	2480	-17.14	20231012	737	178.83	20230615	2480	-17.14	20231012	737	178.83	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
89	20231017	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2180	125	2	6.08	183594990	86185	6.86	2050	2180	2045	2670	1440	2055	2130.24	8.56	0	43113	2488	2271	2163	1946	1838	2217	1892	34	615	100	1350	5	1	34365441	749	-181.67	2.01	12	0.25	-12.00	1087.00	2480	20231012	-12.10	737	20230615	195.79	2480	-12.10	20231012	737	195.79	20230615	2480	-12.10	20231012	737	195.79	20230615	0.41	N	323230	100	34 억		2941470	N	N	0	N	00	N
90	20231016	160948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2055	-250	5	-10.85	2707799215	1251130	152.36	2280	2380	2055	2995	1615	2305	2164.65	8.81	0	-108907	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	706	-171.25	1.89	12	3.64	-12.00	1087.00	2480	20231012	-17.14	737	20230615	178.83	2480	-17.14	20231012	737	178.83	20230615	2480	-17.14	20231012	737	178.83	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
91	20231016	150948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2120	-185	5	-8.03	2434755340	1119450	136.33	2280	2380	2080	2995	1615	2305	2174.96	8.81	0	-115936	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	729	-176.67	1.95	12	3.26	-12.00	1087.00	2480	20231012	-14.52	737	20230615	187.65	2480	-14.52	20231012	737	187.65	20230615	2480	-14.52	20231012	737	187.65	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
92	20231016	140949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2145	-160	5	-6.94	2184297030	1002577	122.09	2280	2380	2080	2995	1615	2305	2178.68	8.81	0	-88552	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	737	-178.75	1.97	12	2.92	-12.00	1087.00	2480	20231012	-13.51	737	20230615	191.04	2480	-13.51	20231012	737	191.04	20230615	2480	-13.51	20231012	737	191.04	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
93	20231016	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2130	-175	5	-7.59	2025184615	928270	113.04	2280	2380	2080	2995	1615	2305	2181.68	8.81	0	-73966	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	732	-177.50	1.96	12	2.70	-12.00	1087.00	2480	20231012	-14.11	737	20230615	189.01	2480	-14.11	20231012	737	189.01	20230615	2480	-14.11	20231012	737	189.01	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
94	20231016	120944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2110	-195	5	-8.46	1876464880	858041	104.49	2280	2380	2080	2995	1615	2305	2186.92	8.81	0	-56956	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	725	-175.83	1.94	12	2.50	-12.00	1087.00	2480	20231012	-14.92	737	20230615	186.30	2480	-14.92	20231012	737	186.30	20230615	2480	-14.92	20231012	737	186.30	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
95	20231016	110937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2160	-145	5	-6.29	1427173890	646242	78.70	2280	2380	2110	2995	1615	2305	2208.42	8.81	0	-48721	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	742	-180.00	1.99	12	1.88	-12.00	1087.00	2480	20231012	-12.90	737	20230615	193.08	2480	-12.90	20231012	737	193.08	20230615	2480	-12.90	20231012	737	193.08	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
96	20231016	100932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2220	-85	5	-3.69	1025846065	462207	56.29	2280	2380	2110	2995	1615	2305	2219.45	8.81	0	-9046	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	763	-185.00	2.04	12	1.34	-12.00	1087.00	2480	20231012	-10.48	737	20230615	201.22	2480	-10.48	20231012	737	201.22	20230615	2480	-10.48	20231012	737	201.22	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
97	20231016	090934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2255	-50	5	-2.17	177531305	77496	9.44	2280	2380	2255	2995	1615	2305	2290.84	8.81	0	-54645	2501	2402	2316	2217	2131	2452	2267	34	690	100	1520	5	1	34365441	775	-187.92	2.07	12	0.23	-12.00	1087.00	2480	20231012	-9.07	737	20230615	205.97	2480	-9.07	20231012	737	205.97	20230615	2480	-9.07	20231012	737	205.97	20230615	0.35	N	323230	100	34 억		3027001	N	N	0	N	00	N
98	20231012	161005	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2275	30	2	1.34	4263577900	1797314	106.95	2275	2480	2220	2915	1575	2245	2372.26	9.21	0	67269	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	748	-189.58	2.09	12	5.47	-12.00	1087.00	2480	20231012	-8.27	737	20230615	208.68	2480	-8.27	20231012	737	208.68	20230615	2480	-8.27	20231012	737	208.68	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
99	20231012	150941	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2290	45	2	2.00	4150085310	1747717	104.00	2275	2480	2220	2915	1575	2245	2374.58	9.21	0	60173	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	753	-190.83	2.11	12	5.32	-12.00	1087.00	2480	20231012	-7.66	737	20230615	210.72	2480	-7.66	20231012	737	210.72	20230615	2480	-7.66	20231012	737	210.72	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
100	20231012	140943	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2340	95	2	4.23	3519594130	1471429	87.56	2275	2480	2260	2915	1575	2245	2391.96	9.21	0	54203	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	769	-195.00	2.15	12	4.48	-12.00	1087.00	2480	20231012	-5.65	737	20230615	217.50	2480	-5.65	20231012	737	217.50	20230615	2480	-5.65	20231012	737	217.50	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
101	20231012	130943	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2325	80	2	3.56	3348324560	1397760	83.17	2275	2480	2260	2915	1575	2245	2395.49	9.21	0	53599	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	764	-193.75	2.14	12	4.25	-12.00	1087.00	2480	20231012	-6.25	737	20230615	215.47	2480	-6.25	20231012	737	215.47	20230615	2480	-6.25	20231012	737	215.47	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
102	20231012	120953	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2350	105	2	4.68	3199324655	1334366	79.40	2275	2480	2260	2915	1575	2245	2397.64	9.21	0	65173	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	772	-195.83	2.16	12	4.06	-12.00	1087.00	2480	20231012	-5.24	737	20230615	218.86	2480	-5.24	20231012	737	218.86	20230615	2480	-5.24	20231012	737	218.86	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
103	20231012	110953	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2365	120	2	5.35	2759744815	1144080	68.08	2275	2480	2275	2915	1575	2245	2412.20	9.21	0	88625	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	777	-197.08	2.18	12	3.48	-12.00	1087.00	2480	20231012	-4.64	737	20230615	220.90	2480	-4.64	20231012	737	220.90	20230615	2480	-4.64	20231012	737	220.90	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
104	20231012	100944	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2450	205	2	9.13	2207623090	911860	54.26	2275	2480	2275	2915	1575	2245	2421.01	9.21	0	137629	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	805	-204.17	2.25	12	2.77	-12.00	1087.00	2480	20231012	-1.21	737	20230615	232.43	2480	-1.21	20231012	737	232.43	20230615	2480	-1.21	20231012	737	232.43	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
105	20231012	090952	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2370	125	2	5.57	605703745	255769	15.22	2275	2450	2275	2915	1575	2245	2368.17	9.21	0	-1113	2398	2321	2173	2096	1948	2360	2135	33	670	100	1480	5	1	32865313	779	-197.50	2.18	12	0.78	-12.00	1087.00	2450	20231012	-3.27	737	20230615	221.57	2450	-3.27	20231012	737	221.57	20230615	2450	-3.27	20231012	737	221.57	20230615	0.36	N	323230	100	32 억		3025684	N	N	0	N	00	N
106	20231011	160940	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2245	65	2	2.98	3640471145	1669495	81.14	2050	2250	2025	2830	1530	2180	2180.55	8.50	0	225991	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	738	-187.08	2.07	12	5.08	-12.00	1087.00	2250	20231011	-0.22	737	20230615	204.61	2250	-0.22	20231011	737	204.61	20230615	2250	-0.22	20231011	737	204.61	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
107	20231011	150946	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2240	60	2	2.75	3484636790	1600092	77.77	2050	2250	2025	2830	1530	2180	2177.77	8.50	0	206751	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	736	-186.67	2.06	12	4.87	-12.00	1087.00	2250	20231011	-0.44	737	20230615	203.93	2250	-0.44	20231011	737	203.93	20230615	2250	-0.44	20231011	737	203.93	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
108	20231011	140949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2200	20	2	0.92	2801940160	1293621	62.88	2050	2235	2025	2830	1530	2180	2165.97	8.50	0	111942	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	723	-183.33	2.02	12	3.94	-12.00	1087.00	2245	20231010	-2.00	737	20230615	198.51	2245	-2.00	20231010	737	198.51	20230615	2245	-2.00	20231010	737	198.51	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
109	20231011	130936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2200	20	2	0.92	2331252565	1079531	52.47	2050	2235	2025	2830	1530	2180	2159.50	8.50	0	7187	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	723	-183.33	2.02	12	3.28	-12.00	1087.00	2245	20231010	-2.00	737	20230615	198.51	2245	-2.00	20231010	737	198.51	20230615	2245	-2.00	20231010	737	198.51	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
110	20231011	120956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2170	-10	5	-0.46	2000336635	928329	45.12	2050	2235	2025	2830	1530	2180	2154.77	8.50	0	-72364	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	713	-180.83	2.00	12	2.82	-12.00	1087.00	2245	20231010	-3.34	737	20230615	194.44	2245	-3.34	20231010	737	194.44	20230615	2245	-3.34	20231010	737	194.44	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
111	20231011	110950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2175	-5	5	-0.23	1826742495	848205	41.23	2050	2235	2025	2830	1530	2180	2153.66	8.50	0	-3464	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	715	-181.25	2.00	12	2.58	-12.00	1087.00	2245	20231010	-3.12	737	20230615	195.12	2245	-3.12	20231010	737	195.12	20230615	2245	-3.12	20231010	737	195.12	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
112	20231011	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	35	2	1.61	1554844660	724948	35.24	2050	2220	2025	2830	1530	2180	2144.77	8.50	0	41312	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	728	-184.58	2.04	12	2.21	-12.00	1087.00	2245	20231010	-1.34	737	20230615	200.54	2245	-1.34	20231010	737	200.54	20230615	2245	-1.34	20231010	737	200.54	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
113	20231011	090946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2165	-15	5	-0.69	541704895	257378	12.51	2050	2170	2025	2830	1530	2180	2104.70	8.50	0	32624	2432	2306	2119	1993	1806	2369	2056	33	650	100	1430	5	1	32865313	712	-180.42	1.99	12	0.78	-12.00	1087.00	2245	20231010	-3.56	737	20230615	193.76	2245	-3.56	20231010	737	193.76	20230615	2245	-3.56	20231010	737	193.76	20230615	0.38	N	323230	100	32 억		2793149	N	N	0	N	00	N
114	20231010	161550	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2180	95	2	4.56	4375964438	2050715	60.79	2050	2245	1932	2710	1460	2085	2133.87	9.18	0	-210313	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	716	-181.67	2.01	12	6.24	-12.00	1087.00	2245	20231010	-2.90	737	20230615	195.79	2245	-2.90	20231010	737	195.79	20230615	2245	-2.90	20231010	737	195.79	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
115	20231010	150932	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2180	95	2	4.56	4124909008	1935834	57.39	2050	2245	1932	2710	1460	2085	2130.82	9.18	0	-171160	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	716	-181.67	2.01	12	5.89	-12.00	1087.00	2245	20231010	-2.90	737	20230615	195.79	2245	-2.90	20231010	737	195.79	20230615	2245	-2.90	20231010	737	195.79	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
116	20231010	140939	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2150	65	2	3.12	3563644288	1677594	49.73	2050	2245	1932	2710	1460	2085	2124.26	9.18	0	-140622	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	707	-179.17	1.98	12	5.10	-12.00	1087.00	2245	20231010	-4.23	737	20230615	191.72	2245	-4.23	20231010	737	191.72	20230615	2245	-4.23	20231010	737	191.72	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
117	20231010	130932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2160	75	2	3.60	2881700368	1368635	40.57	2050	2230	1932	2710	1460	2085	2105.53	9.18	0	-108322	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	710	-180.00	1.99	12	4.16	-12.00	1087.00	2240	20231006	-3.57	737	20230615	193.08	2240	-3.57	20231006	737	193.08	20230615	2240	-3.57	20231006	737	193.08	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
118	20231010	120929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2175	90	2	4.32	2612435683	1243232	36.86	2050	2230	1932	2710	1460	2085	2101.33	9.18	0	-112072	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	715	-181.25	2.00	12	3.78	-12.00	1087.00	2240	20231006	-2.90	737	20230615	195.12	2240	-2.90	20231006	737	195.12	20230615	2240	-2.90	20231006	737	195.12	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
119	20231010	110911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2185	100	2	4.80	1970214883	950973	28.19	2050	2195	1932	2710	1460	2085	2071.79	9.18	0	-91088	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	718	-182.08	2.01	12	2.89	-12.00	1087.00	2240	20231006	-2.46	737	20230615	196.47	2240	-2.46	20231006	737	196.47	20230615	2240	-2.46	20231006	737	196.47	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
120	20231010	100923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2130	45	2	2.16	1387502468	680097	20.16	2050	2140	1932	2710	1460	2085	2040.15	9.18	0	-129519	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	700	-177.50	1.96	12	2.07	-12.00	1087.00	2240	20231006	-4.91	737	20230615	189.01	2240	-4.91	20231006	737	189.01	20230615	2240	-4.91	20231006	737	189.01	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
121	20231010	090917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2010	-75	5	-3.60	530309880	258452	7.66	2050	2105	1970	2710	1460	2085	2051.87	9.18	0	-99051	2439	2261	2062	1884	1685	2351	1974	33	625	100	1370	5	1	32865313	661	-167.50	1.85	12	0.79	-12.00	1087.00	2240	20231006	-10.27	737	20230615	172.73	2240	-10.27	20231006	737	172.73	20230615	2240	-10.27	20231006	737	172.73	20230615	0.41	N	323230	100	32 억		3017974	N	N	0	N	00	N
122	20231006	160925	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2085	180	2	9.45	6957305351	3359143	335.75	1902	2240	1863	2475	1334	1905	2071.00	8.48	0	241324	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	685	-173.75	1.92	12	10.22	-12.00	1087.00	2240	20231006	-6.92	735	20221004	183.67	2240	-6.92	20231006	737	182.90	20230615	2240	-6.92	20231006	737	182.90	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
123	20231006	150910	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2065	160	2	8.40	6505545796	3141354	313.98	1902	2240	1863	2475	1334	1905	2070.94	8.48	0	273337	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	679	-172.08	1.90	12	9.56	-12.00	1087.00	2240	20231006	-7.81	735	20221004	180.95	2240	-7.81	20231006	737	180.19	20230615	2240	-7.81	20231006	737	180.19	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
124	20231006	140914	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2090	185	2	9.71	5663978581	2732526	273.12	1902	2240	1863	2475	1334	1905	2072.80	8.48	0	206199	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	687	-174.17	1.92	12	8.31	-12.00	1087.00	2240	20231006	-6.70	735	20221004	184.35	2240	-6.70	20231006	737	183.58	20230615	2240	-6.70	20231006	737	183.58	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
125	20231006	130902	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2170	265	2	13.91	4539990921	2211536	221.05	1902	2240	1863	2475	1334	1905	2052.87	8.48	0	114766	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	713	-180.83	2.00	12	6.73	-12.00	1087.00	2240	20231006	-3.12	735	20221004	195.24	2240	-3.12	20231006	737	194.44	20230615	2240	-3.12	20231006	737	194.44	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
126	20231006	120901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2095	190	2	9.97	3311074721	1642254	164.15	1902	2100	1863	2475	1334	1905	2016.18	8.48	0	54513	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	689	-174.58	1.93	12	5.00	-12.00	1087.00	2190	20230919	-4.34	735	20221004	185.03	2190	-4.34	20230919	737	184.26	20230615	2190	-4.34	20230919	737	184.26	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
127	20231006	110853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1998	93	2	4.88	2418584173	1211565	121.10	1902	2075	1863	2475	1334	1905	1996.25	8.48	0	75732	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	1	1	32865313	657	-166.50	1.84	12	3.69	-12.00	1087.00	2190	20230919	-8.77	735	20221004	171.84	2190	-8.77	20230919	737	171.10	20230615	2190	-8.77	20230919	737	171.10	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
128	20231006	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2030	125	2	6.56	1750594947	876784	87.64	1902	2075	1863	2475	1334	1905	1996.61	8.48	0	72200	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	5	1	32865313	667	-169.17	1.87	12	2.67	-12.00	1087.00	2190	20230919	-7.31	735	20221004	176.19	2190	-7.31	20230919	737	175.44	20230615	2190	-7.31	20230919	737	175.44	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N
129	20231006	090853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1985	80	2	4.20	343497878	178685	17.86	1902	1995	1863	2475	1334	1905	1922.37	8.48	0	25701	2075	1990	1910	1825	1745	2032	1867	33	570	100	1250	1	1	32865313	652	-165.42	1.83	12	0.54	-12.00	1087.00	2190	20230919	-9.36	735	20221004	170.07	2190	-9.36	20230919	737	169.34	20230615	2190	-9.36	20230919	737	169.34	20230615	0.41	N	323230	100	32 억		2786217	N	N	0	N	00	N