KissMeData/145170/price/prices-20240901.csv

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
20240930,160900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15100,-500,5,-3.21,1606488230,104571,88.84,15680,15780,15100,20250,10920,15600,15362.65,1.29,0,-24525,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1371,124.79,1.03,12,1.15,121.00,14609.00,67800,20240524,-77.73,12220,20240805,23.57,67800,-77.73,20240524,12220,23.57,20240805,67800,-77.73,20240524,12220,23.57,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,150912,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15120,-480,5,-3.08,1524224750,99130,84.21,15680,15780,15120,20250,10920,15600,15375.45,1.29,0,-23471,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1373,124.96,1.03,12,1.09,121.00,14609.00,67800,20240524,-77.70,12220,20240805,23.73,67800,-77.70,20240524,12220,23.73,20240805,67800,-77.70,20240524,12220,23.73,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,140911,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15210,-390,5,-2.50,1339749460,86963,73.88,15680,15780,15160,20250,10920,15600,15405.41,1.29,0,-17055,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1381,125.70,1.04,12,0.96,121.00,14609.00,67800,20240524,-77.57,12220,20240805,24.47,67800,-77.57,20240524,12220,24.47,20240805,67800,-77.57,20240524,12220,24.47,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,130907,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15330,-270,5,-1.73,1169574790,75798,64.39,15680,15780,15190,20250,10920,15600,15429.59,1.29,0,-8152,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1392,126.69,1.05,12,0.83,121.00,14609.00,67800,20240524,-77.39,12220,20240805,25.45,67800,-77.39,20240524,12220,25.45,20240805,67800,-77.39,20240524,12220,25.45,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,120904,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15200,-400,5,-2.56,1094278960,70869,60.20,15680,15780,15190,20250,10920,15600,15440.31,1.29,0,-8079,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1380,125.62,1.04,12,0.78,121.00,14609.00,67800,20240524,-77.58,12220,20240805,24.39,67800,-77.58,20240524,12220,24.39,20240805,67800,-77.58,20240524,12220,24.39,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,110902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15430,-170,5,-1.09,651225170,41932,35.62,15680,15780,15350,20250,10920,15600,15530.09,1.29,0,-12532,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1401,127.52,1.06,12,0.46,121.00,14609.00,67800,20240524,-77.24,12220,20240805,26.27,67800,-77.24,20240524,12220,26.27,20240805,67800,-77.24,20240524,12220,26.27,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,100901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15490,-110,5,-0.71,514858860,33081,28.10,15680,15780,15350,20250,10920,15600,15563.30,1.29,0,-10688,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1406,128.02,1.06,12,0.36,121.00,14609.00,67800,20240524,-77.15,12220,20240805,26.76,67800,-77.15,20240524,12220,26.76,20240805,67800,-77.15,20240524,12220,26.76,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240930,090825,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15690,90,2,0.58,106724700,6833,5.80,15680,15700,15560,20250,10920,15600,15619.73,1.29,0,-3254,16266,15932,15616,15282,14966,15775,15125,45,4650,500,10920,10,1,9079834,1425,129.67,1.07,12,0.08,121.00,14609.00,67800,20240524,-76.86,12220,20240805,28.40,67800,-76.86,20240524,12220,28.40,20240805,67800,-76.86,20240524,12220,28.40,20240805,1.97,N,145170,500,45 억,,116834,N,N,0,N,00,N
20240927,160910,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15600,-60,5,-0.38,1830080200,116990,84.30,15670,15950,15300,20350,10970,15660,15643.12,1.51,0,-20497,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1416,128.93,1.07,12,1.29,121.00,14609.00,67800,20240524,-76.99,12220,20240805,27.66,67800,-76.99,20240524,12220,27.66,20240805,67800,-76.99,20240524,12220,27.66,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,150909,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15540,-120,5,-0.77,1755524890,112212,80.86,15670,15950,15300,20350,10970,15660,15644.72,1.51,0,-19407,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1411,128.43,1.06,12,1.24,121.00,14609.00,67800,20240524,-77.08,12220,20240805,27.17,67800,-77.08,20240524,12220,27.17,20240805,67800,-77.08,20240524,12220,27.17,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,140917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15600,-60,5,-0.38,1605488350,102559,73.90,15670,15950,15300,20350,10970,15660,15654.29,1.51,0,-16215,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1416,128.93,1.07,12,1.13,121.00,14609.00,67800,20240524,-76.99,12220,20240805,27.66,67800,-76.99,20240524,12220,27.66,20240805,67800,-76.99,20240524,12220,27.66,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,130910,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15730,70,2,0.45,1339585780,85598,61.68,15670,15950,15300,20350,10970,15660,15649.73,1.51,0,-10406,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1428,130.00,1.08,12,0.94,121.00,14609.00,67800,20240524,-76.80,12220,20240805,28.72,67800,-76.80,20240524,12220,28.72,20240805,67800,-76.80,20240524,12220,28.72,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,120904,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15670,10,2,0.06,1211876750,77502,55.85,15670,15950,15300,20350,10970,15660,15636.71,1.51,0,-13127,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1423,129.50,1.07,12,0.85,121.00,14609.00,67800,20240524,-76.89,12220,20240805,28.23,67800,-76.89,20240524,12220,28.23,20240805,67800,-76.89,20240524,12220,28.23,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,110909,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15900,240,2,1.53,993990240,63688,45.89,15670,15950,15300,20350,10970,15660,15607.18,1.51,0,-12316,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1444,131.40,1.09,12,0.70,121.00,14609.00,67800,20240524,-76.55,12220,20240805,30.11,67800,-76.55,20240524,12220,30.11,20240805,67800,-76.55,20240524,12220,30.11,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,100906,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15630,-30,5,-0.19,402745910,25874,18.64,15670,15750,15300,20350,10970,15660,15565.64,1.51,0,-6362,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1419,129.17,1.07,12,0.28,121.00,14609.00,67800,20240524,-76.95,12220,20240805,27.91,67800,-76.95,20240524,12220,27.91,20240805,67800,-76.95,20240524,12220,27.91,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240927,090909,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15620,-40,5,-0.26,137296870,8831,6.36,15670,15670,15300,20350,10970,15660,15547.08,1.51,0,-3269,16066,15862,15526,15322,14986,15965,15425,45,4690,500,10960,10,1,9079834,1418,129.09,1.07,12,0.10,121.00,14609.00,67800,20240524,-76.96,12220,20240805,27.82,67800,-76.96,20240524,12220,27.82,20240805,67800,-76.96,20240524,12220,27.82,20240805,1.90,N,145170,500,45 억,,137304,N,N,0,N,00,N
20240926,160852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15660,560,2,3.71,2110162910,136535,79.80,15230,15730,15190,19630,10570,15100,15454.66,1.29,0,20546,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1422,129.42,1.07,12,1.50,121.00,14609.00,67800,20240524,-76.90,12220,20240805,28.15,67800,-76.90,20240524,12220,28.15,20240805,67800,-76.90,20240524,12220,28.15,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,150855,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15580,480,2,3.18,1881935170,121917,71.26,15230,15730,15190,19630,10570,15100,15436.20,1.29,0,15187,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1415,128.76,1.07,12,1.34,121.00,14609.00,67800,20240524,-77.02,12220,20240805,27.50,67800,-77.02,20240524,12220,27.50,20240805,67800,-77.02,20240524,12220,27.50,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,140902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15540,440,2,2.91,1069271080,69676,40.73,15230,15570,15190,19630,10570,15100,15346.33,1.29,0,2587,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1411,128.43,1.06,12,0.77,121.00,14609.00,67800,20240524,-77.08,12220,20240805,27.17,67800,-77.08,20240524,12220,27.17,20240805,67800,-77.08,20240524,12220,27.17,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,130900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15300,200,2,1.32,862510210,56266,32.89,15230,15540,15190,19630,10570,15100,15329.15,1.29,0,-2640,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1389,126.45,1.05,12,0.62,121.00,14609.00,67800,20240524,-77.43,12220,20240805,25.20,67800,-77.43,20240524,12220,25.20,20240805,67800,-77.43,20240524,12220,25.20,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,120903,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15270,170,2,1.13,782156530,51020,29.82,15230,15540,15190,19630,10570,15100,15330.39,1.29,0,-3184,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1386,126.20,1.05,12,0.56,121.00,14609.00,67800,20240524,-77.48,12220,20240805,24.96,67800,-77.48,20240524,12220,24.96,20240805,67800,-77.48,20240524,12220,24.96,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,110902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15260,160,2,1.06,686201330,44742,26.15,15230,15540,15190,19630,10570,15100,15336.85,1.29,0,-3348,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1386,126.12,1.04,12,0.49,121.00,14609.00,67800,20240524,-77.49,12220,20240805,24.88,67800,-77.49,20240524,12220,24.88,20240805,67800,-77.49,20240524,12220,24.88,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,100903,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15220,120,2,0.79,587519840,38288,22.38,15230,15540,15190,19630,10570,15100,15344.75,1.29,0,-2377,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1382,125.79,1.04,12,0.42,121.00,14609.00,67800,20240524,-77.55,12220,20240805,24.55,67800,-77.55,20240524,12220,24.55,20240805,67800,-77.55,20240524,12220,24.55,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240926,090901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15440,340,2,2.25,90475430,5931,3.47,15230,15440,15190,19630,10570,15100,15254.67,1.29,0,638,16160,15630,15320,14790,14480,15895,15055,45,4530,500,10570,10,1,9079834,1402,127.60,1.06,12,0.07,121.00,14609.00,67800,20240524,-77.23,12220,20240805,26.35,67800,-77.23,20240524,12220,26.35,20240805,67800,-77.23,20240524,12220,26.35,20240805,1.94,N,145170,500,45 억,,116758,N,N,0,N,00,N
20240925,160852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15100,110,2,0.73,2610346000,169200,252.01,15010,15850,15010,19480,10500,14990,15428.17,1.11,0,15943,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1371,124.79,1.03,12,1.86,121.00,14609.00,67800,20240524,-77.73,12220,20240805,23.57,67800,-77.73,20240524,12220,23.57,20240805,67800,-77.73,20240524,12220,23.57,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,150858,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15100,110,2,0.73,2522269960,163370,243.32,15010,15850,15010,19480,10500,14990,15439.13,1.11,0,15161,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1371,124.79,1.03,12,1.80,121.00,14609.00,67800,20240524,-77.73,12220,20240805,23.57,67800,-77.73,20240524,12220,23.57,20240805,67800,-77.73,20240524,12220,23.57,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,140900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15260,270,2,1.80,2198380910,142034,211.55,15010,15850,15010,19480,10500,14990,15478.01,1.11,0,16296,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1386,126.12,1.04,12,1.56,121.00,14609.00,67800,20240524,-77.49,12220,20240805,24.88,67800,-77.49,20240524,12220,24.88,20240805,67800,-77.49,20240524,12220,24.88,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,130858,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15240,250,2,1.67,2092229310,135079,201.19,15010,15850,15010,19480,10500,14990,15489.10,1.11,0,17740,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1384,125.95,1.04,12,1.49,121.00,14609.00,67800,20240524,-77.52,12220,20240805,24.71,67800,-77.52,20240524,12220,24.71,20240805,67800,-77.52,20240524,12220,24.71,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,120859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15300,310,2,2.07,1959465940,126392,188.25,15010,15850,15010,19480,10500,14990,15503.27,1.11,0,19664,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1389,126.45,1.05,12,1.39,121.00,14609.00,67800,20240524,-77.43,12220,20240805,25.20,67800,-77.43,20240524,12220,25.20,20240805,67800,-77.43,20240524,12220,25.20,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,110855,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15410,420,2,2.80,1755395310,113150,168.53,15010,15850,15010,19480,10500,14990,15514.09,1.11,0,26928,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1399,127.36,1.05,12,1.25,121.00,14609.00,67800,20240524,-77.27,12220,20240805,26.10,67800,-77.27,20240524,12220,26.10,20240805,67800,-77.27,20240524,12220,26.10,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,100852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15480,490,2,3.27,1590322850,102421,152.55,15010,15850,15010,19480,10500,14990,15527.55,1.11,0,27429,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1406,127.93,1.06,12,1.13,121.00,14609.00,67800,20240524,-77.17,12220,20240805,26.68,67800,-77.17,20240524,12220,26.68,20240805,67800,-77.17,20240524,12220,26.68,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240925,090902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15250,260,2,1.73,166872160,11013,16.40,15010,15290,15010,19480,10500,14990,15152.97,1.11,0,3016,15210,15100,14960,14850,14710,15155,14905,45,4490,500,10490,10,1,9079834,1385,126.03,1.04,12,0.12,121.00,14609.00,67800,20240524,-77.51,12220,20240805,24.80,67800,-77.51,20240524,12220,24.80,20240805,67800,-77.51,20240524,12220,24.80,20240805,1.78,N,145170,500,45 억,,100399,N,N,0,N,00,N
20240924,160851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14990,110,2,0.74,969293690,64861,62.86,14880,15070,14820,19340,10420,14880,14944.15,1.13,0,-2064,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1361,123.88,1.03,12,0.71,121.00,14609.00,67800,20240524,-77.89,12220,20240805,22.67,67800,-77.89,20240524,12220,22.67,20240805,67800,-77.89,20240524,12220,22.67,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,150853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14950,70,2,0.47,853586910,57126,55.36,14880,15070,14820,19340,10420,14880,14942.18,1.13,0,-3662,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1357,123.55,1.02,12,0.63,121.00,14609.00,67800,20240524,-77.95,12220,20240805,22.34,67800,-77.95,20240524,12220,22.34,20240805,67800,-77.95,20240524,12220,22.34,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,140841,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14930,50,2,0.34,725286810,48546,47.05,14880,15070,14820,19340,10420,14880,14940.20,1.13,0,-7895,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1356,123.39,1.02,12,0.53,121.00,14609.00,67800,20240524,-77.98,12220,20240805,22.18,67800,-77.98,20240524,12220,22.18,20240805,67800,-77.98,20240524,12220,22.18,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,130852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14890,10,2,0.07,602435080,40293,39.05,14880,15070,14840,19340,10420,14880,14951.36,1.13,0,-9287,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1352,123.06,1.02,12,0.44,121.00,14609.00,67800,20240524,-78.04,12220,20240805,21.85,67800,-78.04,20240524,12220,21.85,20240805,67800,-78.04,20240524,12220,21.85,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,120845,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14900,20,2,0.13,539675450,36081,34.97,14880,15070,14840,19340,10420,14880,14957.33,1.13,0,-8686,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1353,123.14,1.02,12,0.40,121.00,14609.00,67800,20240524,-78.02,12220,20240805,21.93,67800,-78.02,20240524,12220,21.93,20240805,67800,-78.02,20240524,12220,21.93,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,110852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14960,80,2,0.54,491492280,32845,31.83,14880,15070,14840,19340,10420,14880,14963.99,1.13,0,-7748,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1358,123.64,1.02,12,0.36,121.00,14609.00,67800,20240524,-77.94,12220,20240805,22.42,67800,-77.94,20240524,12220,22.42,20240805,67800,-77.94,20240524,12220,22.42,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,100852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15010,130,2,0.87,315312450,21038,20.39,14880,15070,14880,19340,10420,14880,14987.76,1.13,0,-1265,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1363,124.05,1.03,12,0.23,121.00,14609.00,67800,20240524,-77.86,12220,20240805,22.83,67800,-77.86,20240524,12220,22.83,20240805,67800,-77.86,20240524,12220,22.83,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240924,090854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14990,110,2,0.74,64058190,4278,4.15,14880,15070,14880,19340,10420,14880,14973.86,1.13,0,636,15466,15172,14996,14702,14526,15085,14615,45,4460,500,10410,10,1,9079834,1361,123.88,1.03,12,0.05,121.00,14609.00,67800,20240524,-77.89,12220,20240805,22.67,67800,-77.89,20240524,12220,22.67,20240805,67800,-77.89,20240524,12220,22.67,20240805,1.91,N,145170,500,45 억,,102520,N,N,0,N,00,N
20240923,160848,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14880,-270,5,-1.78,1540184860,102557,100.04,15150,15290,14820,19690,10610,15150,15017.14,1.25,0,-12186,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1351,122.98,1.02,12,1.13,121.00,14609.00,67800,20240524,-78.05,12220,20240805,21.77,67800,-78.05,20240524,12220,21.77,20240805,67800,-78.05,20240524,12220,21.77,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,150851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14930,-220,5,-1.45,1468023870,97711,95.31,15150,15290,14820,19690,10610,15150,15023.41,1.25,0,-12188,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1356,123.39,1.02,12,1.08,121.00,14609.00,67800,20240524,-77.98,12220,20240805,22.18,67800,-77.98,20240524,12220,22.18,20240805,67800,-77.98,20240524,12220,22.18,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,140855,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14930,-220,5,-1.45,1276705370,84874,82.79,15150,15290,14820,19690,10610,15150,15041.64,1.25,0,-10674,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1356,123.39,1.02,12,0.93,121.00,14609.00,67800,20240524,-77.98,12220,20240805,22.18,67800,-77.98,20240524,12220,22.18,20240805,67800,-77.98,20240524,12220,22.18,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,130851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14990,-160,5,-1.06,906585010,60069,58.59,15150,15290,14930,19690,10610,15150,15091.85,1.25,0,-6686,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1361,123.88,1.03,12,0.66,121.00,14609.00,67800,20240524,-77.89,12220,20240805,22.67,67800,-77.89,20240524,12220,22.67,20240805,67800,-77.89,20240524,12220,22.67,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,120851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15140,-10,5,-0.07,629819300,41668,40.64,15150,15290,14930,19690,10610,15150,15114.70,1.25,0,-5959,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1375,125.12,1.04,12,0.46,121.00,14609.00,67800,20240524,-77.67,12220,20240805,23.90,67800,-77.67,20240524,12220,23.90,20240805,67800,-77.67,20240524,12220,23.90,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,110852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15170,20,2,0.13,509362100,33711,32.88,15150,15290,14930,19690,10610,15150,15108.98,1.25,0,-1908,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1377,125.37,1.04,12,0.37,121.00,14609.00,67800,20240524,-77.63,12220,20240805,24.14,67800,-77.63,20240524,12220,24.14,20240805,67800,-77.63,20240524,12220,24.14,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,100850,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15120,-30,5,-0.20,348095640,23102,22.53,15150,15230,14930,19690,10610,15150,15065.71,1.25,0,-947,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1373,124.96,1.03,12,0.25,121.00,14609.00,67800,20240524,-77.70,12220,20240805,23.73,67800,-77.70,20240524,12220,23.73,20240805,67800,-77.70,20240524,12220,23.73,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240923,090850,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14960,-190,5,-1.25,162961860,10825,10.56,15150,15150,14930,19690,10610,15150,15048.93,1.25,0,-2248,16270,15710,15430,14870,14590,15570,14730,45,4540,500,10600,10,1,9079834,1358,123.64,1.02,12,0.12,121.00,14609.00,67800,20240524,-77.94,12220,20240805,22.42,67800,-77.94,20240524,12220,22.42,20240805,67800,-77.94,20240524,12220,22.42,20240805,1.82,N,145170,500,45 억,,113709,N,N,0,N,00,N
20240913,160808,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15710,-170,5,-1.07,2081177910,131571,73.68,15990,16080,15630,20600,11120,15880,15818.03,1.82,0,-21564,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1426,129.83,1.08,12,1.45,121.00,14609.00,67800,20240524,-76.83,12220,20240805,28.56,67800,-76.83,20240524,12220,28.56,20240805,67800,-76.83,20240524,12220,28.56,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,150815,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15730,-150,5,-0.94,1917340050,121130,67.83,15990,16080,15630,20600,11120,15880,15828.78,1.82,0,-20539,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1428,130.00,1.08,12,1.33,121.00,14609.00,67800,20240524,-76.80,12220,20240805,28.72,67800,-76.80,20240524,12220,28.72,20240805,67800,-76.80,20240524,12220,28.72,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,140818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15700,-180,5,-1.13,1679697760,106081,59.40,15990,16080,15630,20600,11120,15880,15834.11,1.82,0,-22811,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1426,129.75,1.07,12,1.17,121.00,14609.00,67800,20240524,-76.84,12220,20240805,28.48,67800,-76.84,20240524,12220,28.48,20240805,67800,-76.84,20240524,12220,28.48,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,130813,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15650,-230,5,-1.45,1611422820,101735,56.97,15990,16080,15630,20600,11120,15880,15839.41,1.82,0,-24453,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1421,129.34,1.07,12,1.12,121.00,14609.00,67800,20240524,-76.92,12220,20240805,28.07,67800,-76.92,20240524,12220,28.07,20240805,67800,-76.92,20240524,12220,28.07,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,120813,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15730,-150,5,-0.94,1525604270,96265,53.91,15990,16080,15630,20600,11120,15880,15847.96,1.82,0,-23268,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1428,130.00,1.08,12,1.06,121.00,14609.00,67800,20240524,-76.80,12220,20240805,28.72,67800,-76.80,20240524,12220,28.72,20240805,67800,-76.80,20240524,12220,28.72,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,110814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15870,-10,5,-0.06,1299539700,81900,45.86,15990,16080,15660,20600,11120,15880,15867.40,1.82,0,-18687,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1441,131.16,1.09,12,0.90,121.00,14609.00,67800,20240524,-76.59,12220,20240805,29.87,67800,-76.59,20240524,12220,29.87,20240805,67800,-76.59,20240524,12220,29.87,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,100816,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15900,20,2,0.13,943615530,59543,33.34,15990,16080,15660,20600,11120,15880,15847.63,1.82,0,-18723,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1444,131.40,1.09,12,0.66,121.00,14609.00,67800,20240524,-76.55,12220,20240805,30.11,67800,-76.55,20240524,12220,30.11,20240805,67800,-76.55,20240524,12220,30.11,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240913,090820,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15780,-100,5,-0.63,433385200,27217,15.24,15990,16080,15700,20600,11120,15880,15923.33,1.82,0,-13906,16426,16152,15826,15552,15226,16290,15690,45,4720,500,11110,10,1,9079834,1433,130.41,1.08,12,0.30,121.00,14609.00,67800,20240524,-76.73,12220,20240805,29.13,67800,-76.73,20240524,12220,29.13,20240805,67800,-76.73,20240524,12220,29.13,20240805,1.74,N,145170,500,45 억,,165313,N,N,0,N,00,N
20240912,160801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15880,570,2,3.72,2805667760,176833,33.69,15520,16100,15500,19900,10720,15310,15866.65,1.44,0,32926,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1442,131.24,1.09,12,1.95,121.00,14609.00,67800,20240524,-76.58,12220,20240805,29.95,67800,-76.58,20240524,12220,29.95,20240805,67800,-76.58,20240524,12220,29.95,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,150813,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15970,660,2,4.31,2553965600,161002,30.68,15520,16100,15500,19900,10720,15310,15863.46,1.44,0,32433,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1450,131.98,1.09,12,1.77,121.00,14609.00,67800,20240524,-76.45,12220,20240805,30.69,67800,-76.45,20240524,12220,30.69,20240805,67800,-76.45,20240524,12220,30.69,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,140816,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15810,500,2,3.27,2214416870,139644,26.61,15520,16100,15500,19900,10720,15310,15858.18,1.44,0,22852,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1436,130.66,1.08,12,1.54,121.00,14609.00,67800,20240524,-76.68,12220,20240805,29.38,67800,-76.68,20240524,12220,29.38,20240805,67800,-76.68,20240524,12220,29.38,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,130809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15850,540,2,3.53,2113197840,133248,25.39,15520,16100,15500,19900,10720,15310,15859.75,1.44,0,21196,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1439,130.99,1.08,12,1.47,121.00,14609.00,67800,20240524,-76.62,12220,20240805,29.71,67800,-76.62,20240524,12220,29.71,20240805,67800,-76.62,20240524,12220,29.71,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,120809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15800,490,2,3.20,1950259200,122924,23.42,15520,16100,15500,19900,10720,15310,15866.25,1.44,0,21207,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1435,130.58,1.08,12,1.35,121.00,14609.00,67800,20240524,-76.70,12220,20240805,29.30,67800,-76.70,20240524,12220,29.30,20240805,67800,-76.70,20240524,12220,29.30,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,110807,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15850,540,2,3.53,1721225350,108555,20.68,15520,16100,15500,19900,10720,15310,15856.55,1.44,0,17061,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1439,130.99,1.08,12,1.20,121.00,14609.00,67800,20240524,-76.62,12220,20240805,29.71,67800,-76.62,20240524,12220,29.71,20240805,67800,-76.62,20240524,12220,29.71,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,100809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15690,380,2,2.48,1306605700,82301,15.68,15520,16100,15500,19900,10720,15310,15876.97,1.44,0,18158,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1425,129.67,1.07,12,0.91,121.00,14609.00,67800,20240524,-76.86,12220,20240805,28.40,67800,-76.86,20240524,12220,28.40,20240805,67800,-76.86,20240524,12220,28.40,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240912,090809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15800,490,2,3.20,367260890,23383,4.46,15520,15870,15500,19900,10720,15310,15708.88,1.44,0,3131,17423,16366,15773,14716,14123,16070,14420,45,4590,500,10710,10,1,9079834,1435,130.58,1.08,12,0.26,121.00,14609.00,67800,20240524,-76.70,12220,20240805,29.30,67800,-76.70,20240524,12220,29.30,20240805,67800,-76.70,20240524,12220,29.30,20240805,1.73,N,145170,500,45 억,,130895,N,N,0,N,00,N
20240911,160751,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15310,-300,5,-1.92,8408185070,520870,129.01,15610,16830,15180,20250,10930,15610,16144.01,1.17,0,17358,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1390,126.53,1.05,12,5.74,121.00,14609.00,67800,20240524,-77.42,12220,20240805,25.29,67800,-77.42,20240524,12220,25.29,20240805,67800,-77.42,20240524,12220,25.29,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,150758,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15210,-400,5,-2.56,8056407510,497790,123.30,15610,16830,15200,20250,10930,15610,16184.99,1.17,0,6631,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1381,125.70,1.04,12,5.48,121.00,14609.00,67800,20240524,-77.57,12220,20240805,24.47,67800,-77.57,20240524,12220,24.47,20240805,67800,-77.57,20240524,12220,24.47,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,140759,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15290,-320,5,-2.05,7634922910,470184,116.46,15610,16830,15290,20250,10930,15610,16238.90,1.17,0,10944,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1388,126.36,1.05,12,5.18,121.00,14609.00,67800,20240524,-77.45,12220,20240805,25.12,67800,-77.45,20240524,12220,25.12,20240805,67800,-77.45,20240524,12220,25.12,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,130755,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15690,80,2,0.51,6860783230,420323,104.11,15610,16830,15610,20250,10930,15610,16323.59,1.17,0,20846,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1425,129.67,1.07,12,4.63,121.00,14609.00,67800,20240524,-76.86,12220,20240805,28.40,67800,-76.86,20240524,12220,28.40,20240805,67800,-76.86,20240524,12220,28.40,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,120801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15820,210,2,1.35,6430158250,392950,97.33,15610,16830,15610,20250,10930,15610,16364.87,1.17,0,27216,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1436,130.74,1.08,12,4.33,121.00,14609.00,67800,20240524,-76.67,12220,20240805,29.46,67800,-76.67,20240524,12220,29.46,20240805,67800,-76.67,20240524,12220,29.46,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,110751,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15800,190,2,1.22,6117864860,373223,92.44,15610,16830,15610,20250,10930,15610,16393.14,1.17,0,29013,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1435,130.58,1.08,12,4.11,121.00,14609.00,67800,20240524,-76.70,12220,20240805,29.30,67800,-76.70,20240524,12220,29.30,20240805,67800,-76.70,20240524,12220,29.30,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,100748,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16080,470,2,3.01,5360816310,325918,80.73,15610,16830,15610,20250,10930,15610,16449.79,1.17,0,42077,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1460,132.89,1.10,12,3.59,121.00,14609.00,67800,20240524,-76.28,12220,20240805,31.59,67800,-76.28,20240524,12220,31.59,20240805,67800,-76.28,20240524,12220,31.59,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240911,090802,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16280,670,2,4.29,751510990,47032,11.65,15610,16340,15610,20250,10930,15610,15983.11,1.17,0,6705,17230,16420,16010,15200,14790,16215,14995,45,4640,500,10920,10,1,9079834,1478,134.55,1.11,12,0.52,121.00,14609.00,67800,20240524,-75.99,12220,20240805,33.22,67800,-75.99,20240524,12220,33.22,20240805,67800,-75.99,20240524,12220,33.22,20240805,1.83,N,145170,500,45 억,,106084,N,N,0,N,00,N
20240910,160752,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15610,-1000,5,-6.02,6396111530,394476,22.41,16710,16820,15600,21550,11630,16610,16217.17,1.58,0,-47631,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1417,129.01,1.07,12,4.34,121.00,14609.00,67800,20240524,-76.98,12220,20240805,27.74,67800,-76.98,20240524,12220,27.74,20240805,67800,-76.98,20240524,12220,27.74,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,150759,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15680,-930,5,-5.60,6109388680,376139,21.37,16710,16820,15620,21550,11630,16610,16242.37,1.58,0,-44293,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1424,129.59,1.07,12,4.14,121.00,14609.00,67800,20240524,-76.87,12220,20240805,28.31,67800,-76.87,20240524,12220,28.31,20240805,67800,-76.87,20240524,12220,28.31,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,140753,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15840,-770,5,-4.64,5543747710,340150,19.32,16710,16820,15780,21550,11630,16610,16297.95,1.58,0,-45606,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1438,130.91,1.08,12,3.75,121.00,14609.00,67800,20240524,-76.64,12220,20240805,29.62,67800,-76.64,20240524,12220,29.62,20240805,67800,-76.64,20240524,12220,29.62,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,130752,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15940,-670,5,-4.03,5122116360,313543,17.81,16710,16820,15840,21550,11630,16610,16336.25,1.58,0,-41130,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1447,131.74,1.09,12,3.45,121.00,14609.00,67800,20240524,-76.49,12220,20240805,30.44,67800,-76.49,20240524,12220,30.44,20240805,67800,-76.49,20240524,12220,30.44,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,120752,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15900,-710,5,-4.27,4816297550,294314,16.72,16710,16820,15880,21550,11630,16610,16364.49,1.58,0,-38880,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1444,131.40,1.09,12,3.24,121.00,14609.00,67800,20240524,-76.55,12220,20240805,30.11,67800,-76.55,20240524,12220,30.11,20240805,67800,-76.55,20240524,12220,30.11,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,110751,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16110,-500,5,-3.01,4025702320,244896,13.91,16710,16820,16070,21550,11630,16610,16438.42,1.58,0,-32510,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1463,133.14,1.10,12,2.70,121.00,14609.00,67800,20240524,-76.24,12220,20240805,31.83,67800,-76.24,20240524,12220,31.83,20240805,67800,-76.24,20240524,12220,31.83,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,100755,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16110,-500,5,-3.01,3527900000,214096,12.16,16710,16820,16090,21550,11630,16610,16478.12,1.58,0,-29624,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1463,133.14,1.10,12,2.36,121.00,14609.00,67800,20240524,-76.24,12220,20240805,31.83,67800,-76.24,20240524,12220,31.83,20240805,67800,-76.24,20240524,12220,31.83,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240910,090751,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16610,0,3,0.00,1556078110,93312,5.30,16710,16820,16580,21550,11630,16610,16676.08,1.58,0,-9568,18796,17702,15986,14892,13176,18250,15440,45,4940,500,11620,10,1,9079834,1508,137.27,1.14,12,1.03,121.00,14609.00,67800,20240524,-75.50,12220,20240805,35.92,67800,-75.50,20240524,12220,35.92,20240805,67800,-75.50,20240524,12220,35.92,20240805,2.03,N,145170,500,45 억,,143185,N,N,0,N,00,N
20240909,160737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16610,1710,2,11.48,28577993580,1750896,87.64,14400,17080,14270,19370,10430,14900,16321.39,0.05,0,163846,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1508,137.27,1.14,12,19.28,121.00,14609.00,67800,20240524,-75.50,12220,20240805,35.92,67800,-75.50,20240524,12220,35.92,20240805,67800,-75.50,20240524,12220,35.92,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,150745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16740,1840,2,12.35,27733268770,1700187,85.10,14400,17080,14270,19370,10430,14900,16311.92,0.05,0,156551,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1520,138.35,1.15,12,18.72,121.00,14609.00,67800,20240524,-75.31,12220,20240805,36.99,67800,-75.31,20240524,12220,36.99,20240805,67800,-75.31,20240524,12220,36.99,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,140748,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16790,1890,2,12.68,24478179020,1507182,75.44,14400,17060,14270,19370,10430,14900,16241.05,0.05,0,128054,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1525,138.76,1.15,12,16.60,121.00,14609.00,67800,20240524,-75.24,12220,20240805,37.40,67800,-75.24,20240524,12220,37.40,20240805,67800,-75.24,20240524,12220,37.40,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,130741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16630,1730,2,11.61,19992639400,1239441,62.04,14400,16870,14270,19370,10430,14900,16130.40,0.05,0,96651,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1510,137.44,1.14,12,13.65,121.00,14609.00,67800,20240524,-75.47,12220,20240805,36.09,67800,-75.47,20240524,12220,36.09,20240805,67800,-75.47,20240524,12220,36.09,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,120740,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16730,1830,2,12.28,13014210040,819290,41.01,14400,16870,14270,19370,10430,14900,15884.78,0.05,0,70340,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1519,138.26,1.15,12,9.02,121.00,14609.00,67800,20240524,-75.32,12220,20240805,36.91,67800,-75.32,20240524,12220,36.91,20240805,67800,-75.32,20240524,12220,36.91,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,110741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15190,290,2,1.95,4090841340,269010,13.47,14400,15750,14270,19370,10430,14900,15207.06,0.05,0,16503,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1379,125.54,1.04,12,2.96,121.00,14609.00,67800,20240524,-77.60,12220,20240805,24.30,67800,-77.60,20240524,12220,24.30,20240805,67800,-77.60,20240524,12220,24.30,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,100745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15240,340,2,2.28,3625728160,238380,11.93,14400,15750,14270,19370,10430,14900,15209.91,0.05,0,19339,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1384,125.95,1.04,12,2.63,121.00,14609.00,67800,20240524,-77.52,12220,20240805,24.71,67800,-77.52,20240524,12220,24.71,20240805,67800,-77.52,20240524,12220,24.71,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240909,090739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14280,-620,5,-4.16,378977300,26361,1.32,14400,14600,14270,19370,10430,14900,14375.84,0.05,0,702,18366,16632,15766,14032,13166,16200,13600,45,4470,500,10430,10,1,9079834,1297,118.02,0.98,12,0.29,121.00,14609.00,67800,20240524,-78.94,12220,20240805,16.86,67800,-78.94,20240524,12220,16.86,20240805,67800,-78.94,20240524,12220,16.86,20240805,1.93,N,145170,500,45 억,,4134,N,N,0,N,00,N
20240906,160729,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,14900,-890,5,-5.64,32966538450,1982411,421.45,15650,17500,14900,20500,11060,15790,16631.28,0.94,0,-80992,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1353,123.14,1.02,12,21.83,121.00,14609.00,67800,20240524,-78.02,12220,20240805,21.93,67800,-78.02,20240524,12220,21.93,20240805,67800,-78.02,20240524,12220,21.93,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,150741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15280,-510,5,-3.23,31748305070,1901413,404.23,15650,17500,15200,20500,11060,15790,16697.22,0.94,0,-90120,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1387,126.28,1.05,12,20.94,121.00,14609.00,67800,20240524,-77.46,12220,20240805,25.04,67800,-77.46,20240524,12220,25.04,20240805,67800,-77.46,20240524,12220,25.04,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,140750,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16030,240,2,1.52,30247346480,1806139,383.98,15650,17500,15650,20500,11060,15790,16746.96,0.94,0,-95959,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1455,132.48,1.10,12,19.89,121.00,14609.00,67800,20240524,-76.36,12220,20240805,31.18,67800,-76.36,20240524,12220,31.18,20240805,67800,-76.36,20240524,12220,31.18,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,130740,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16180,390,2,2.47,28846425550,1720060,365.68,15650,17500,15650,20500,11060,15790,16770.59,0.94,0,-96193,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1469,133.72,1.11,12,18.94,121.00,14609.00,67800,20240524,-76.14,12220,20240805,32.41,67800,-76.14,20240524,12220,32.41,20240805,67800,-76.14,20240524,12220,32.41,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,120741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15870,80,2,0.51,27797780360,1654901,351.83,15650,17500,15650,20500,11060,15790,16797.25,0.94,0,-93907,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1441,131.16,1.09,12,18.23,121.00,14609.00,67800,20240524,-76.59,12220,20240805,29.87,67800,-76.59,20240524,12220,29.87,20240805,67800,-76.59,20240524,12220,29.87,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,110745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16310,520,2,3.29,26098976360,1549102,329.33,15650,17500,15650,20500,11060,15790,16847.81,0.94,0,-87349,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1481,134.79,1.12,12,17.06,121.00,14609.00,67800,20240524,-75.94,12220,20240805,33.47,67800,-75.94,20240524,12220,33.47,20240805,67800,-75.94,20240524,12220,33.47,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,100739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16760,970,2,6.14,22629105080,1339012,284.67,15650,17500,15650,20500,11060,15790,16899.85,0.94,0,-81306,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1522,138.51,1.15,12,14.75,121.00,14609.00,67800,20240524,-75.28,12220,20240805,37.15,67800,-75.28,20240524,12220,37.15,20240805,67800,-75.28,20240524,12220,37.15,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240906,090742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16380,590,2,3.74,831449290,51386,10.92,15650,16400,15650,20500,11060,15790,16180.46,0.94,0,14049,17243,16516,16013,15286,14783,16265,15035,45,4710,500,11050,10,1,9079834,1487,135.37,1.12,12,0.57,121.00,14609.00,67800,20240524,-75.84,12220,20240805,34.04,67800,-75.84,20240524,12220,34.04,20240805,67800,-75.84,20240524,12220,34.04,20240805,1.74,N,145170,500,45 억,,85202,N,N,0,N,00,N
20240905,160728,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15790,-710,5,-4.30,7512781280,465669,99.70,16340,16740,15510,21450,11550,16500,16133.74,1.11,0,-17119,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1434,130.50,1.08,12,5.13,121.00,14609.00,67800,20240524,-76.71,12220,20240805,29.21,67800,-76.71,20240524,12220,29.21,20240805,67800,-76.71,20240524,12220,29.21,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,150742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15820,-680,5,-4.12,7212875010,446709,95.64,16340,16740,15510,21450,11550,16500,16146.67,1.11,0,-25190,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1436,130.74,1.08,12,4.92,121.00,14609.00,67800,20240524,-76.67,12220,20240805,29.46,67800,-76.67,20240524,12220,29.46,20240805,67800,-76.67,20240524,12220,29.46,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,140737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15710,-790,5,-4.79,6496942660,401091,85.87,16340,16740,15700,21450,11550,16500,16198.15,1.11,0,-38196,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1426,129.83,1.08,12,4.42,121.00,14609.00,67800,20240524,-76.83,12220,20240805,28.56,67800,-76.83,20240524,12220,28.56,20240805,67800,-76.83,20240524,12220,28.56,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,130739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15980,-520,5,-3.15,3169900180,196111,41.99,16340,16580,15700,21450,11550,16500,16163.75,1.11,0,-12190,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1451,132.07,1.09,12,2.16,121.00,14609.00,67800,20240524,-76.43,12220,20240805,30.77,67800,-76.43,20240524,12220,30.77,20240805,67800,-76.43,20240524,12220,30.77,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,120737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16240,-260,5,-1.58,2775819120,171648,36.75,16340,16580,15700,21450,11550,16500,16171.52,1.11,0,-17911,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1475,134.21,1.11,12,1.89,121.00,14609.00,67800,20240524,-76.05,12220,20240805,32.90,67800,-76.05,20240524,12220,32.90,20240805,67800,-76.05,20240524,12220,32.90,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,110734,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15930,-570,5,-3.45,2132396160,131101,28.07,16340,16580,15900,21450,11550,16500,16265.24,1.11,0,-30736,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1446,131.65,1.09,12,1.44,121.00,14609.00,67800,20240524,-76.50,12220,20240805,30.36,67800,-76.50,20240524,12220,30.36,20240805,67800,-76.50,20240524,12220,30.36,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,100734,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16280,-220,5,-1.33,1095282730,66926,14.33,16340,16580,16200,21450,11550,16500,16365.52,1.11,0,-15694,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1478,134.55,1.11,12,0.74,121.00,14609.00,67800,20240524,-75.99,12220,20240805,33.22,67800,-75.99,20240524,12220,33.22,20240805,67800,-75.99,20240524,12220,33.22,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240905,090741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16390,-110,5,-0.67,334629170,20418,4.37,16340,16580,16200,21450,11550,16500,16388.77,1.11,0,-2319,18133,17316,16753,15936,15373,17035,15655,45,4950,500,11550,10,1,9079834,1488,135.45,1.12,12,0.22,121.00,14609.00,67800,20240524,-75.83,12220,20240805,34.12,67800,-75.83,20240524,12220,34.12,20240805,67800,-75.83,20240524,12220,34.12,20240805,1.63,N,145170,500,45 억,,100760,N,N,0,N,00,N
20240904,160722,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16500,-900,5,-5.17,7647975970,454610,67.60,16720,17570,16190,22600,12180,17400,16824.01,1.27,0,-15459,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1498,136.36,1.13,12,5.01,121.00,14609.00,67800,20240524,-75.66,12220,20240805,35.02,67800,-75.66,20240524,12220,35.02,20240805,67800,-75.66,20240524,12220,35.02,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,150727,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16470,-930,5,-5.34,7244985080,430149,63.96,16720,17570,16190,22600,12180,17400,16842.96,1.27,0,-21912,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1495,136.12,1.13,12,4.74,121.00,14609.00,67800,20240524,-75.71,12220,20240805,34.78,67800,-75.71,20240524,12220,34.78,20240805,67800,-75.71,20240524,12220,34.78,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,140731,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16500,-900,5,-5.17,6690615200,396506,58.96,16720,17570,16190,22600,12180,17400,16873.93,1.27,0,-24800,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1498,136.36,1.13,12,4.37,121.00,14609.00,67800,20240524,-75.66,12220,20240805,35.02,67800,-75.66,20240524,12220,35.02,20240805,67800,-75.66,20240524,12220,35.02,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,130728,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16700,-700,5,-4.02,6081791510,359857,53.51,16720,17570,16190,22600,12180,17400,16900.58,1.27,0,-18903,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1516,138.02,1.14,12,3.96,121.00,14609.00,67800,20240524,-75.37,12220,20240805,36.66,67800,-75.37,20240524,12220,36.66,20240805,67800,-75.37,20240524,12220,36.66,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,120727,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16650,-750,5,-4.31,5562523150,328871,48.90,16720,17570,16190,22600,12180,17400,16914.00,1.27,0,-18386,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1512,137.60,1.14,12,3.62,121.00,14609.00,67800,20240524,-75.44,12220,20240805,36.25,67800,-75.44,20240524,12220,36.25,20240805,67800,-75.44,20240524,12220,36.25,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,110724,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16850,-550,5,-3.16,5153792610,304535,45.29,16720,17570,16190,22600,12180,17400,16923.48,1.27,0,-16324,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1530,139.26,1.15,12,3.35,121.00,14609.00,67800,20240524,-75.15,12220,20240805,37.89,67800,-75.15,20240524,12220,37.89,20240805,67800,-75.15,20240524,12220,37.89,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,100726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16950,-450,5,-2.59,4440684160,262209,38.99,16720,17570,16190,22600,12180,17400,16935.66,1.27,0,-9933,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1539,140.08,1.16,12,2.89,121.00,14609.00,67800,20240524,-75.00,12220,20240805,38.71,67800,-75.00,20240524,12220,38.71,20240805,67800,-75.00,20240524,12220,38.71,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240904,090729,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16640,-760,5,-4.37,765097360,46230,6.87,16720,16720,16190,22600,12180,17400,16549.78,1.27,0,390,18133,17766,17343,16976,16553,17950,17160,45,5200,500,12180,10,1,9079834,1511,137.52,1.14,12,0.51,121.00,14609.00,67800,20240524,-75.46,12220,20240805,36.17,67800,-75.46,20240524,12220,36.17,20240805,67800,-75.46,20240524,12220,36.17,20240805,1.45,N,145170,500,45 억,,115214,N,N,0,N,00,N
20240903,160716,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17400,170,2,0.99,11412524390,659851,25.73,17070,17710,16920,22350,12070,17230,17294.71,1.38,0,-13341,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1580,143.80,1.19,12,7.27,121.00,14609.00,67800,20240524,-74.34,12220,20240805,42.39,67800,-74.34,20240524,12220,42.39,20240805,67800,-74.34,20240524,12220,42.39,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,150723,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17200,-30,5,-0.17,10284088700,594754,23.19,17070,17710,16920,22350,12070,17230,17291.35,1.38,0,-7142,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1562,142.15,1.18,12,6.55,121.00,14609.00,67800,20240524,-74.63,12220,20240805,40.75,67800,-74.63,20240524,12220,40.75,20240805,67800,-74.63,20240524,12220,40.75,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,140724,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17200,-30,5,-0.17,9181154320,530806,20.70,17070,17710,16920,22350,12070,17230,17296.65,1.38,0,5765,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1562,142.15,1.18,12,5.85,121.00,14609.00,67800,20240524,-74.63,12220,20240805,40.75,67800,-74.63,20240524,12220,40.75,20240805,67800,-74.63,20240524,12220,40.75,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,130723,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17300,70,2,0.41,8549769560,494115,19.27,17070,17710,16920,22350,12070,17230,17303.22,1.38,0,7630,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1571,142.98,1.18,12,5.44,121.00,14609.00,67800,20240524,-74.48,12220,20240805,41.57,67800,-74.48,20240524,12220,41.57,20240805,67800,-74.48,20240524,12220,41.57,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,120713,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17180,-50,5,-0.29,7793570970,450223,17.56,17070,17710,16920,22350,12070,17230,17310.49,1.38,0,3838,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1560,141.98,1.18,12,4.96,121.00,14609.00,67800,20240524,-74.66,12220,20240805,40.59,67800,-74.66,20240524,12220,40.59,20240805,67800,-74.66,20240524,12220,40.59,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,110713,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16980,-250,5,-1.45,2955705570,172070,6.71,17070,17470,16960,22350,12070,17230,17177.30,1.38,0,1347,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1542,140.33,1.16,12,1.90,121.00,14609.00,67800,20240524,-74.96,12220,20240805,38.95,67800,-74.96,20240524,12220,38.95,20240805,67800,-74.96,20240524,12220,38.95,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,100714,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17200,-30,5,-0.17,2100118060,121914,4.75,17070,17470,17060,22350,12070,17230,17226.22,1.38,0,10181,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1562,142.15,1.18,12,1.34,121.00,14609.00,67800,20240524,-74.63,12220,20240805,40.75,67800,-74.63,20240524,12220,40.75,20240805,67800,-74.63,20240524,12220,40.75,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240903,090715,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17210,-20,5,-0.12,818243270,47279,1.84,17070,17470,17060,22350,12070,17230,17306.91,1.38,0,8824,19110,18170,17530,16590,15950,18640,17060,45,5120,500,12060,10,1,9079834,1563,142.23,1.18,12,0.52,121.00,14609.00,67800,20240524,-74.62,12220,20240805,40.83,67800,-74.62,20240524,12220,40.83,20240805,67800,-74.62,20240524,12220,40.83,20240805,1.66,N,145170,500,45 억,,125553,N,N,0,N,00,N
20240902,160708,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17230,70,2,0.41,45098904990,2553077,50.29,17160,18470,16890,22300,12020,17160,17665.28,1.49,0,-36787,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1564,142.40,1.18,12,28.12,121.00,14609.00,67800,20240524,-74.59,12220,20240805,41.00,67800,-74.59,20240524,12220,41.00,20240805,67800,-74.59,20240524,12220,41.00,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,150720,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17230,70,2,0.41,44409049190,2512970,49.50,17160,18470,16890,22300,12020,17160,17672.27,1.49,0,-41341,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1564,142.40,1.18,12,27.68,121.00,14609.00,67800,20240524,-74.59,12220,20240805,41.00,67800,-74.59,20240524,12220,41.00,20240805,67800,-74.59,20240524,12220,41.00,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,140717,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17340,180,2,1.05,42965234740,2429270,47.86,17160,18470,16890,22300,12020,17160,17686.83,1.49,0,-38435,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1574,143.31,1.19,12,26.75,121.00,14609.00,67800,20240524,-74.42,12220,20240805,41.90,67800,-74.42,20240524,12220,41.90,20240805,67800,-74.42,20240524,12220,41.90,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,130713,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17260,100,2,0.58,42372178610,2394941,47.18,17160,18470,16890,22300,12020,17160,17692.73,1.49,0,-42571,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1567,142.64,1.18,12,26.38,121.00,14609.00,67800,20240524,-74.54,12220,20240805,41.24,67800,-74.54,20240524,12220,41.24,20240805,67800,-74.54,20240524,12220,41.24,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,120717,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17470,310,2,1.81,37491731830,2117591,41.72,17160,18470,16890,22300,12020,17160,17705.32,1.49,0,-30742,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1586,144.38,1.20,12,23.32,121.00,14609.00,67800,20240524,-74.23,12220,20240805,42.96,67800,-74.23,20240524,12220,42.96,20240805,67800,-74.23,20240524,12220,42.96,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,110711,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17330,170,2,0.99,35027826670,1976752,38.94,17160,18470,16890,22300,12020,17160,17720.35,1.49,0,-35273,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1574,143.22,1.19,12,21.77,121.00,14609.00,67800,20240524,-74.44,12220,20240805,41.82,67800,-74.44,20240524,12220,41.82,20240805,67800,-74.44,20240524,12220,41.82,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,100709,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17010,-150,5,-0.87,30373384460,1708115,33.65,17160,18470,16960,22300,12020,17160,17782.41,1.49,0,-67603,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1544,140.58,1.16,12,18.81,121.00,14609.00,67800,20240524,-74.91,12220,20240805,39.20,67800,-74.91,20240524,12220,39.20,20240805,67800,-74.91,20240524,12220,39.20,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N
20240902,090704,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17240,80,2,0.47,2418281590,139985,2.76,17160,17530,17090,22300,12020,17160,17276.65,1.49,0,7716,20280,18720,16370,14810,12460,19500,15590,45,5140,500,12010,10,1,9079834,1565,142.48,1.18,12,1.54,121.00,14609.00,67800,20240524,-74.57,12220,20240805,41.08,67800,-74.57,20240524,12220,41.08,20240805,67800,-74.57,20240524,12220,41.08,20240805,1.59,N,145170,500,45 억,,135078,N,N,0,N,00,N