KissMeData/008290/price/prices-20240901.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	20240930	160234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	-2	5	-0.35	10401641	18288	65.11	576	576	562	748	404	576	568.77	2.42	0	-887	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	234	-8.83	1.91	12	0.04	-65.00	301.00	1058	20230921	-45.75	510	20240911	12.55	850	-32.47	20240730	510	12.55	20240911	994	-42.25	20231013	510	12.55	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
3	20240930	150237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	-6	5	-1.04	5898270	10388	36.98	576	576	562	748	404	576	567.80	2.42	0	-390	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	232	-8.77	1.89	12	0.03	-65.00	301.00	1058	20230921	-46.12	510	20240911	11.76	850	-32.94	20240730	510	11.76	20240911	994	-42.66	20231013	510	11.76	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
4	20240930	140237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	-6	5	-1.04	5498752	9687	34.49	576	576	562	748	404	576	567.64	2.42	0	-390	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	232	-8.77	1.89	12	0.02	-65.00	301.00	1058	20230921	-46.12	510	20240911	11.76	850	-32.94	20240730	510	11.76	20240911	994	-42.66	20231013	510	11.76	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
5	20240930	130235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	-9	5	-1.56	4329322	7629	27.16	576	576	562	748	404	576	567.48	2.42	0	-387	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	231	-8.72	1.88	12	0.02	-65.00	301.00	1058	20230921	-46.41	510	20240911	11.18	850	-33.29	20240730	510	11.18	20240911	994	-42.96	20231013	510	11.18	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
6	20240930	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	-12	5	-2.08	4320268	7613	27.10	576	576	562	748	404	576	567.49	2.42	0	-387	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	230	-8.68	1.87	12	0.02	-65.00	301.00	1058	20230921	-46.69	510	20240911	10.59	850	-33.65	20240730	510	10.59	20240911	994	-43.26	20231013	510	10.59	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
7	20240930	110236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	-7	5	-1.22	3291731	5794	20.63	576	576	562	748	404	576	568.13	2.42	0	-304	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	232	-8.75	1.89	12	0.01	-65.00	301.00	1058	20230921	-46.22	510	20240911	11.57	850	-33.06	20240730	510	11.57	20240911	994	-42.76	20231013	510	11.57	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
8	20240930	100234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	566	-10	5	-1.74	2394892	4208	14.98	576	576	562	748	404	576	569.13	2.42	0	-325	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	230	-8.71	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.50	510	20240911	10.98	850	-33.41	20240730	510	10.98	20240911	994	-43.06	20231013	510	10.98	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
9	20240930	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	-3	5	-0.52	1226060	2163	7.70	576	576	562	748	404	576	566.83	2.42	0	-53	584	580	573	569	562	582	571	203	172	500	380	1	1	40693679	233	-8.82	1.90	12	0.01	-65.00	301.00	1058	20230921	-45.84	510	20240911	12.35	850	-32.59	20240730	510	12.35	20240911	994	-42.35	20231013	510	12.35	20240911	0.00	N	008290	500	203 억		984197	N	N	0	N	00	N
10	20240927	160236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	16098521	28088	99.68	566	577	566	741	399	570	573.15	2.43	0	-3665	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
11	20240927	150237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	16078361	28053	99.56	566	577	566	741	399	570	573.14	2.43	0	-3665	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
12	20240927	140237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	15900679	27744	98.46	566	577	566	741	399	570	573.12	2.43	0	-3659	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
13	20240927	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	15830994	27623	98.03	566	577	566	741	399	570	573.11	2.43	0	-3658	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
14	20240927	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	15821203	27606	97.97	566	577	566	741	399	570	573.11	2.43	0	-3657	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
15	20240927	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	6	2	1.05	9317829	16318	57.91	566	577	566	741	399	570	571.02	2.43	0	-1189	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	234	-8.86	1.91	12	0.04	-65.00	301.00	1058	20230921	-45.56	510	20240911	12.94	850	-32.24	20240730	510	12.94	20240911	994	-42.05	20231013	510	12.94	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
16	20240927	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	577	7	2	1.23	8038344	14098	50.03	566	577	566	741	399	570	570.18	2.43	0	-1189	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	235	-8.88	1.92	12	0.03	-65.00	301.00	1058	20230921	-45.46	510	20240911	13.14	850	-32.12	20240730	510	13.14	20240911	994	-41.95	20231013	510	13.14	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
17	20240927	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	0	3	0.00	3616418	6346	22.52	566	576	566	741	399	570	569.87	2.43	0	-29	586	578	568	560	550	582	564	203	171	500	370	1	1	40693679	232	-8.77	1.89	12	0.02	-65.00	301.00	1058	20230921	-46.12	510	20240911	11.76	850	-32.94	20240730	510	11.76	20240911	994	-42.66	20231013	510	11.76	20240911	0.00	N	008290	500	203 억		987818	N	N	0	N	00	N
18	20240926	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	8	2	1.42	15910331	28177	63.78	562	576	558	730	394	562	564.66	2.43	0	-2331	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	232	-8.77	1.89	12	0.07	-65.00	301.00	1058	20230921	-46.12	510	20240911	11.76	850	-32.94	20240730	510	11.76	20240911	994	-42.66	20231013	510	11.76	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
19	20240926	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	5	2	0.89	12701171	22546	51.04	562	576	558	730	394	562	563.34	2.43	0	-2177	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	231	-8.72	1.88	12	0.06	-65.00	301.00	1058	20230921	-46.41	510	20240911	11.18	850	-33.29	20240730	510	11.18	20240911	994	-42.96	20231013	510	11.18	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
20	20240926	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	565	3	2	0.53	3415277	6072	13.74	562	576	558	730	394	562	562.46	2.43	0	-153	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	230	-8.69	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.60	510	20240911	10.78	850	-33.53	20240730	510	10.78	20240911	994	-43.16	20231013	510	10.78	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
21	20240926	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	565	3	2	0.53	3408507	6060	13.72	562	576	558	730	394	562	562.46	2.43	0	-144	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	230	-8.69	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.60	510	20240911	10.78	850	-33.53	20240730	510	10.78	20240911	994	-43.16	20231013	510	10.78	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
22	20240926	120236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	565	3	2	0.53	3371786	5995	13.57	562	576	558	730	394	562	562.43	2.43	0	-144	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	230	-8.69	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.60	510	20240911	10.78	850	-33.53	20240730	510	10.78	20240911	994	-43.16	20231013	510	10.78	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
23	20240926	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	-2	5	-0.36	3367831	5988	13.55	562	576	558	730	394	562	562.43	2.43	0	-144	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	228	-8.62	1.86	12	0.01	-65.00	301.00	1058	20230921	-47.07	510	20240911	9.80	850	-34.12	20240730	510	9.80	20240911	994	-43.66	20231013	510	9.80	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
24	20240926	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	566	4	2	0.71	3159035	5616	12.71	562	576	558	730	394	562	562.51	2.43	0	-121	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	230	-8.71	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.50	510	20240911	10.98	850	-33.41	20240730	510	10.98	20240911	994	-43.06	20231013	510	10.98	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
25	20240926	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	-4	5	-0.71	790669	1410	3.19	562	562	558	730	394	562	560.76	2.43	0	112	584	573	565	554	546	569	550	203	168	500	370	1	1	40693679	227	-8.58	1.85	12	0.00	-65.00	301.00	1058	20230921	-47.26	510	20240911	9.41	850	-34.35	20240730	510	9.41	20240911	994	-43.86	20231013	510	9.41	20240911	0.00	N	008290	500	203 억		990147	N	N	0	N	00	N
26	20240925	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	2	2	0.36	25176595	44176	146.37	572	576	557	728	392	560	569.92	2.44	0	-2017	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	229	-8.65	1.87	12	0.11	-65.00	301.00	1058	20230921	-46.88	510	20240911	10.20	850	-33.88	20240730	510	10.20	20240911	994	-43.46	20231013	510	10.20	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
27	20240925	150235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	3	2	0.54	23250538	40730	134.95	572	576	562	728	392	560	570.85	2.44	0	-1670	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	229	-8.66	1.87	12	0.10	-65.00	301.00	1058	20230921	-46.79	510	20240911	10.39	850	-33.76	20240730	510	10.39	20240911	994	-43.36	20231013	510	10.39	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
28	20240925	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	568	8	2	1.43	22128017	38748	128.38	572	576	565	728	392	560	571.08	2.44	0	-2047	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	231	-8.74	1.89	12	0.10	-65.00	301.00	1058	20230921	-46.31	510	20240911	11.37	850	-33.18	20240730	510	11.37	20240911	994	-42.86	20231013	510	11.37	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
29	20240925	130235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	10	2	1.79	21681972	37965	125.79	572	576	565	728	392	560	571.10	2.44	0	-2093	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	232	-8.77	1.89	12	0.09	-65.00	301.00	1058	20230921	-46.12	510	20240911	11.76	850	-32.94	20240730	510	11.76	20240911	994	-42.66	20231013	510	11.76	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
30	20240925	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	13	2	2.32	20989712	36745	121.74	572	576	565	728	392	560	571.23	2.44	0	-2091	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	233	-8.82	1.90	12	0.09	-65.00	301.00	1058	20230921	-45.84	510	20240911	12.35	850	-32.59	20240730	510	12.35	20240911	994	-42.35	20231013	510	12.35	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
31	20240925	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	13	2	2.32	20945041	36667	121.49	572	576	565	728	392	560	571.22	2.44	0	-2089	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	233	-8.82	1.90	12	0.09	-65.00	301.00	1058	20230921	-45.84	510	20240911	12.35	850	-32.59	20240730	510	12.35	20240911	994	-42.35	20231013	510	12.35	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
32	20240925	100235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	15	2	2.68	16277397	28464	94.31	572	576	565	728	392	560	571.86	2.44	0	-2016	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	234	-8.85	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.65	510	20240911	12.75	850	-32.35	20240730	510	12.75	20240911	994	-42.15	20231013	510	12.75	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
33	20240925	090235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	15	2	2.68	450518	787	2.61	572	575	572	728	392	560	572.45	2.44	0	-74	581	570	560	549	539	576	555	203	168	500	360	1	1	40693679	234	-8.85	1.91	12	0.00	-65.00	301.00	1058	20230921	-45.65	510	20240911	12.75	850	-32.35	20240730	510	12.75	20240911	994	-42.15	20231013	510	12.75	20240911	0.00	N	008290	500	203 억		992164	N	N	0	N	00	N
34	20240924	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	5	2	0.90	16755196	30173	55.40	555	571	550	721	389	555	555.30	2.43	0	1183	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	228	-8.62	1.86	12	0.07	-65.00	301.00	1058	20230921	-47.07	510	20240911	9.80	850	-34.12	20240730	510	9.80	20240911	994	-43.66	20231013	510	9.80	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
35	20240924	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	9	2	1.62	15578632	28072	51.55	555	571	550	721	389	555	554.95	2.43	0	1283	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	230	-8.68	1.87	12	0.07	-65.00	301.00	1058	20230921	-46.69	510	20240911	10.59	850	-33.65	20240730	510	10.59	20240911	994	-43.26	20231013	510	10.59	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
36	20240924	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	7	2	1.26	13325415	24055	44.17	555	571	550	721	389	555	553.96	2.43	0	1410	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	229	-8.65	1.87	12	0.06	-65.00	301.00	1058	20230921	-46.88	510	20240911	10.20	850	-33.88	20240730	510	10.20	20240911	994	-43.46	20231013	510	10.20	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
37	20240924	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	0	3	0.00	11368804	20540	37.72	555	571	550	721	389	555	553.50	2.43	0	2520	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	226	-8.54	1.84	12	0.05	-65.00	301.00	1058	20230921	-47.54	510	20240911	8.82	850	-34.71	20240730	510	8.82	20240911	994	-44.16	20231013	510	8.82	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
38	20240924	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-1	5	-0.18	9875209	17844	32.77	555	571	550	721	389	555	553.42	2.43	0	2566	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	225	-8.52	1.84	12	0.04	-65.00	301.00	1058	20230921	-47.64	510	20240911	8.63	850	-34.82	20240730	510	8.63	20240911	994	-44.27	20231013	510	8.63	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
39	20240924	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	0	3	0.00	9708554	17543	32.21	555	571	550	721	389	555	553.41	2.43	0	2635	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	226	-8.54	1.84	12	0.04	-65.00	301.00	1058	20230921	-47.54	510	20240911	8.82	850	-34.71	20240730	510	8.82	20240911	994	-44.16	20231013	510	8.82	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
40	20240924	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	3	2	0.54	9213781	16647	30.57	555	571	550	721	389	555	553.48	2.43	0	2686	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	227	-8.58	1.85	12	0.04	-65.00	301.00	1058	20230921	-47.26	510	20240911	9.41	850	-34.35	20240730	510	9.41	20240911	994	-43.86	20231013	510	9.41	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
41	20240924	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	571	16	2	2.88	2505932	4512	8.28	555	571	555	721	389	555	555.39	2.43	0	-792	594	574	550	530	506	562	518	203	166	500	360	1	1	40693679	232	-8.78	1.90	12	0.01	-65.00	301.00	1058	20230921	-46.03	510	20240911	11.96	850	-32.82	20240730	510	11.96	20240911	994	-42.56	20231013	510	11.96	20240911	0.00	N	008290	500	203 억		990820	N	N	0	N	00	N
42	20240923	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	-1	5	-0.18	27886873	50941	47.51	563	570	526	722	390	556	547.43	2.45	0	-8004	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	226	-8.54	1.84	12	0.13	-65.00	301.00	1058	20230921	-47.54	510	20240911	8.82	850	-34.71	20240730	510	8.82	20240911	994	-44.16	20231013	510	8.82	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
43	20240923	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-8	5	-1.44	21795730	39868	37.19	563	570	526	722	390	556	546.70	2.45	0	-5908	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	223	-8.43	1.82	12	0.10	-65.00	301.00	1058	20230921	-48.20	510	20240911	7.45	850	-35.53	20240730	510	7.45	20240911	994	-44.87	20231013	510	7.45	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
44	20240923	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-8	5	-1.44	14433144	26340	24.57	563	570	526	722	390	556	547.96	2.45	0	-4704	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	223	-8.43	1.82	12	0.06	-65.00	301.00	1058	20230921	-48.20	510	20240911	7.45	850	-35.53	20240730	510	7.45	20240911	994	-44.87	20231013	510	7.45	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
45	20240923	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-8	5	-1.44	14419984	26316	24.55	563	570	526	722	390	556	547.96	2.45	0	-4704	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	223	-8.43	1.82	12	0.06	-65.00	301.00	1058	20230921	-48.20	510	20240911	7.45	850	-35.53	20240730	510	7.45	20240911	994	-44.87	20231013	510	7.45	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
46	20240923	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	550	-6	5	-1.08	14404076	26287	24.52	563	570	526	722	390	556	547.95	2.45	0	-4704	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	224	-8.46	1.83	12	0.06	-65.00	301.00	1058	20230921	-48.02	510	20240911	7.84	850	-35.29	20240730	510	7.84	20240911	994	-44.67	20231013	510	7.84	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
47	20240923	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-8	5	-1.44	11315542	20651	19.26	563	570	526	722	390	556	547.94	2.45	0	-4310	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	223	-8.43	1.82	12	0.05	-65.00	301.00	1058	20230921	-48.20	510	20240911	7.45	850	-35.53	20240730	510	7.45	20240911	994	-44.87	20231013	510	7.45	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
48	20240923	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-8	5	-1.44	11295825	20615	19.23	563	570	526	722	390	556	547.94	2.45	0	-4300	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	223	-8.43	1.82	12	0.05	-65.00	301.00	1058	20230921	-48.20	510	20240911	7.45	850	-35.53	20240730	510	7.45	20240911	994	-44.87	20231013	510	7.45	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
49	20240923	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	556	0	3	0.00	4564099	8173	7.62	563	570	556	722	390	556	558.44	2.45	0	-152	576	566	550	540	524	571	545	203	166	500	360	1	1	40693679	226	-8.55	1.85	12	0.02	-65.00	301.00	1058	20230921	-47.45	510	20240911	9.02	850	-34.59	20240730	510	9.02	20240911	994	-44.06	20231013	510	9.02	20240911	0.00	N	008290	500	203 억		998768	N	N	0	N	00	N
50	20240913	160224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	544	-1	5	-0.18	20031720	37140	75.62	544	545	533	708	382	545	539.36	2.46	0	-5877	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	221	-8.37	1.81	12	0.09	-65.00	301.00	1058	20230921	-48.58	510	20240911	6.67	850	-36.00	20240730	510	6.67	20240911	1058	-48.58	20230921	510	6.67	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
51	20240913	150226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	-6	5	-1.10	11303068	20958	42.67	544	545	533	708	382	545	539.32	2.46	0	-2674	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	219	-8.29	1.79	12	0.05	-65.00	301.00	1058	20230921	-49.05	510	20240911	5.69	850	-36.59	20240730	510	5.69	20240911	1058	-49.05	20230921	510	5.69	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
52	20240913	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	-6	5	-1.10	9953513	18455	37.58	544	545	533	708	382	545	539.34	2.46	0	-2646	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	219	-8.29	1.79	12	0.05	-65.00	301.00	1058	20230921	-49.05	510	20240911	5.69	850	-36.59	20240730	510	5.69	20240911	1058	-49.05	20230921	510	5.69	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
53	20240913	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	543	-2	5	-0.37	9172458	17006	34.63	544	545	533	708	382	545	539.37	2.46	0	-2636	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	221	-8.35	1.80	12	0.04	-65.00	301.00	1058	20230921	-48.68	510	20240911	6.47	850	-36.12	20240730	510	6.47	20240911	1058	-48.68	20230921	510	6.47	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
54	20240913	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	-5	5	-0.92	7411799	13749	27.99	544	545	533	708	382	545	539.08	2.46	0	-2531	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	220	-8.31	1.79	12	0.03	-65.00	301.00	1058	20230921	-48.96	510	20240911	5.88	850	-36.47	20240730	510	5.88	20240911	1058	-48.96	20230921	510	5.88	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
55	20240913	110226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	541	-4	5	-0.73	6970204	12932	26.33	544	545	533	708	382	545	538.99	2.46	0	-2495	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	220	-8.32	1.80	12	0.03	-65.00	301.00	1058	20230921	-48.87	510	20240911	6.08	850	-36.35	20240730	510	6.08	20240911	1058	-48.87	20230921	510	6.08	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
56	20240913	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	-5	5	-0.92	3547480	6531	13.30	544	545	538	708	382	545	543.18	2.46	0	-543	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	220	-8.31	1.79	12	0.02	-65.00	301.00	1058	20230921	-48.96	510	20240911	5.88	850	-36.47	20240730	510	5.88	20240911	1058	-48.96	20230921	510	5.88	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
57	20240913	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	545	0	3	0.00	1739817	3202	6.52	544	545	540	708	382	545	543.35	2.46	0	-105	573	558	543	528	513	566	536	203	163	500	350	1	1	40693679	222	-8.38	1.81	12	0.01	-65.00	301.00	1058	20230921	-48.49	510	20240911	6.86	850	-35.88	20240730	510	6.86	20240911	1058	-48.49	20230921	510	6.86	20240911	0.00	N	008290	500	203 억		999397	N	N	0	N	00	N
58	20240912	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	545	17	2	3.22	26345443	49114	53.11	528	558	528	686	370	528	536.41	2.47	0	-6382	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	222	-8.38	1.81	12	0.12	-65.00	301.00	1058	20230921	-48.49	510	20240911	6.86	850	-35.88	20240730	510	6.86	20240911	1058	-48.49	20230921	510	6.86	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
59	20240912	150224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	12	2	2.27	22929431	42797	46.28	528	558	528	686	370	528	535.77	2.47	0	-4026	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	220	-8.31	1.79	12	0.11	-65.00	301.00	1058	20230921	-48.96	510	20240911	5.88	850	-36.47	20240730	510	5.88	20240911	1058	-48.96	20230921	510	5.88	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
60	20240912	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	11	2	2.08	22451887	41911	45.32	528	558	528	686	370	528	535.70	2.47	0	-3725	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	219	-8.29	1.79	12	0.10	-65.00	301.00	1058	20230921	-49.05	510	20240911	5.69	850	-36.59	20240730	510	5.69	20240911	1058	-49.05	20230921	510	5.69	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
61	20240912	130224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	533	5	2	0.95	18853196	35156	38.01	528	558	528	686	370	528	536.27	2.47	0	-3515	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	217	-8.20	1.77	12	0.09	-65.00	301.00	1058	20230921	-49.62	510	20240911	4.51	850	-37.29	20240730	510	4.51	20240911	1058	-49.62	20230921	510	4.51	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
62	20240912	120223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	12	2	2.27	18228056	33990	36.75	528	558	528	686	370	528	536.28	2.47	0	-3528	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	220	-8.31	1.79	12	0.08	-65.00	301.00	1058	20230921	-48.96	510	20240911	5.88	850	-36.47	20240730	510	5.88	20240911	1058	-48.96	20230921	510	5.88	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
63	20240912	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	541	13	2	2.46	18221036	33977	36.74	528	558	528	686	370	528	536.28	2.47	0	-3528	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	220	-8.32	1.80	12	0.08	-65.00	301.00	1058	20230921	-48.87	510	20240911	6.08	850	-36.35	20240730	510	6.08	20240911	1058	-48.87	20230921	510	6.08	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
64	20240912	100225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	543	15	2	2.84	17616159	32846	35.52	528	558	528	686	370	528	536.33	2.47	0	-3432	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	221	-8.35	1.80	12	0.08	-65.00	301.00	1058	20230921	-48.68	510	20240911	6.47	850	-36.12	20240730	510	6.47	20240911	1058	-48.68	20230921	510	6.47	20240911	0.00	N	008290	500	203 억		1005777	N	N	0	N	00	N
65	20240912	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	528	0	3	0.00	7532448	14266	15.43	528	528	528	686	370	528	528.00	2.47	0	-932	550	538	524	512	498	532	506	203	158	500	340	1	1	40693679	215	-8.12	1.75	12	0.04	-65.00	301.00	1058	20230921	-50.09	510	20240911	3.53	850	-37.88	20240730	510	3.53	20240911	1058	-50.09	20230921	510	3.53	20240911	0.00	N	008290	500	203 억		1005777	Y	N	0	N	00	N
66	20240911	160223	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	528	-8	5	-1.49	48138663	92482	174.63	536	536	510	696	376	536	520.52	2.49	0	-6301	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	215	-8.12	1.75	12	0.23	-65.00	301.00	1058	20230921	-50.09	510	20240911	3.53	850	-37.88	20240730	510	3.53	20240911	1058	-50.09	20230921	510	3.53	20240911	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
67	20240911	150222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	529	-7	5	-1.31	47852303	91937	173.60	536	536	510	696	376	536	520.49	2.49	0	-5769	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	215	-8.14	1.76	12	0.23	-65.00	301.00	1058	20230921	-50.00	510	20240911	3.73	850	-37.76	20240730	510	3.73	20240911	1058	-50.00	20230921	510	3.73	20240911	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
68	20240911	140224	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	529	-7	5	-1.31	35770542	68777	129.87	536	536	510	696	376	536	520.09	2.49	0	-3950	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	215	-8.14	1.76	12	0.17	-65.00	301.00	1058	20230921	-50.00	510	20240911	3.73	850	-37.76	20240730	510	3.73	20240911	1058	-50.00	20230921	510	3.73	20240911	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
69	20240911	130221	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	528	-8	5	-1.49	29324949	56547	106.77	536	536	510	696	376	536	518.59	2.49	0	8014	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	215	-8.12	1.75	12	0.14	-65.00	301.00	1058	20230921	-50.09	510	20240911	3.53	850	-37.88	20240730	510	3.53	20240911	1058	-50.09	20230921	510	3.53	20240911	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
70	20240911	120225	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	524	-12	5	-2.24	28429128	54843	103.56	536	536	510	696	376	536	518.37	2.49	0	9022	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	213	-8.06	1.74	12	0.13	-65.00	301.00	1058	20230921	-50.47	510	20240911	2.75	850	-38.35	20240730	510	2.75	20240911	1058	-50.47	20230921	510	2.75	20240911	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
71	20240911	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	528	-8	5	-1.49	4406532	8286	15.65	536	536	528	696	376	536	531.80	2.49	0	-76	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	215	-8.12	1.75	12	0.02	-65.00	301.00	1058	20230921	-50.09	520	20240909	1.54	850	-37.88	20240730	520	1.54	20240909	1058	-50.09	20230921	520	1.54	20240909	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
72	20240911	100221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	535	-1	5	-0.19	3646468	6849	12.93	536	536	529	696	376	536	532.41	2.49	0	-460	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	218	-8.23	1.78	12	0.02	-65.00	301.00	1058	20230921	-49.43	520	20240909	2.88	850	-37.06	20240730	520	2.88	20240909	1058	-49.43	20230921	520	2.88	20240909	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
73	20240911	090223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	0	3	0.00	529032	987	1.86	536	536	536	696	376	536	536.00	2.49	0	-148	571	553	541	523	511	547	517	203	160	500	350	1	1	40693679	218	-8.25	1.78	12	0.00	-65.00	301.00	1058	20230921	-49.34	520	20240909	3.08	850	-36.94	20240730	520	3.08	20240909	1058	-49.34	20230921	520	3.08	20240909	0.00	N	008290	500	203 억		1012073	N	N	0	N	00	N
74	20240910	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	-3	5	-0.56	28513322	52960	46.77	539	559	529	700	378	539	538.39	2.50	0	-7092	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	218	-8.25	1.78	12	0.13	-65.00	301.00	1058	20230921	-49.34	520	20240909	3.08	850	-36.94	20240730	520	3.08	20240909	1058	-49.34	20230921	520	3.08	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
75	20240910	150224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	538	-1	5	-0.19	25213917	46749	41.29	539	559	529	700	378	539	539.35	2.50	0	-6411	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.28	1.79	12	0.11	-65.00	301.00	1058	20230921	-49.15	520	20240909	3.46	850	-36.71	20240730	520	3.46	20240909	1058	-49.15	20230921	520	3.46	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
76	20240910	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	538	-1	5	-0.19	25208537	46739	41.28	539	559	529	700	378	539	539.35	2.50	0	-6411	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.28	1.79	12	0.11	-65.00	301.00	1058	20230921	-49.15	520	20240909	3.46	850	-36.71	20240730	520	3.46	20240909	1058	-49.15	20230921	520	3.46	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
77	20240910	130222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	0	3	0.00	21193948	39194	34.61	539	559	530	700	378	539	540.74	2.50	0	-7264	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.29	1.79	12	0.10	-65.00	301.00	1058	20230921	-49.05	520	20240909	3.65	850	-36.59	20240730	520	3.65	20240909	1058	-49.05	20230921	520	3.65	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
78	20240910	120221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	0	3	0.00	19867402	36719	32.43	539	559	530	700	378	539	541.07	2.50	0	-7259	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.29	1.79	12	0.09	-65.00	301.00	1058	20230921	-49.05	520	20240909	3.65	850	-36.59	20240730	520	3.65	20240909	1058	-49.05	20230921	520	3.65	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
79	20240910	110221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	0	3	0.00	19107415	35309	31.18	539	559	530	700	378	539	541.15	2.50	0	-7259	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.29	1.79	12	0.09	-65.00	301.00	1058	20230921	-49.05	520	20240909	3.65	850	-36.59	20240730	520	3.65	20240909	1058	-49.05	20230921	520	3.65	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
80	20240910	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	542	3	2	0.56	16594801	30619	27.04	539	559	534	700	378	539	541.98	2.50	0	-7083	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	221	-8.34	1.80	12	0.08	-65.00	301.00	1058	20230921	-48.77	520	20240909	4.23	850	-36.24	20240730	520	4.23	20240909	1058	-48.77	20230921	520	4.23	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
81	20240910	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	539	0	3	0.00	2753212	5108	4.51	539	539	539	700	378	539	539.00	2.50	0	-752	551	544	532	525	513	548	529	203	161	500	350	1	1	40693679	219	-8.29	1.79	12	0.01	-65.00	301.00	1058	20230921	-49.05	520	20240909	3.65	850	-36.59	20240730	520	3.65	20240909	1058	-49.05	20230921	520	3.65	20240909	0.00	N	008290	500	203 억		1019071	N	N	0	N	00	N
82	20240909	160220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	539	11	2	2.08	59541743	113233	147.08	525	539	520	686	370	528	525.83	2.48	0	9803	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	219	-8.29	1.79	12	0.28	-65.00	301.00	1058	20230921	-49.05	520	20240909	3.65	850	-36.59	20240730	520	3.65	20240909	1058	-49.05	20230921	520	3.65	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
83	20240909	150219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	538	10	2	1.89	58242176	110821	143.95	525	539	520	686	370	528	525.55	2.48	0	9836	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	219	-8.28	1.79	12	0.27	-65.00	301.00	1058	20230921	-49.15	520	20240909	3.46	850	-36.71	20240730	520	3.46	20240909	1058	-49.15	20230921	520	3.46	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
84	20240909	140220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	532	4	2	0.76	56729680	107992	140.27	525	539	520	686	370	528	525.31	2.48	0	9837	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	216	-8.18	1.77	12	0.27	-65.00	301.00	1058	20230921	-49.72	520	20240909	2.31	850	-37.41	20240730	520	2.31	20240909	1058	-49.72	20230921	520	2.31	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
85	20240909	130219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	529	1	2	0.19	48961857	93338	121.24	525	539	520	686	370	528	524.57	2.48	0	9829	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	215	-8.14	1.76	12	0.23	-65.00	301.00	1058	20230921	-50.00	520	20240909	1.73	850	-37.76	20240730	520	1.73	20240909	1058	-50.00	20230921	520	1.73	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
86	20240909	120219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	526	-2	5	-0.38	27573670	52828	68.62	525	527	520	686	370	528	521.95	2.48	0	1555	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	214	-8.09	1.75	12	0.13	-65.00	301.00	1058	20230921	-50.28	520	20240909	1.15	850	-38.12	20240730	520	1.15	20240909	1058	-50.28	20230921	520	1.15	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
87	20240909	110219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	522	-6	5	-1.14	9092349	17373	22.57	525	527	521	686	370	528	523.36	2.48	0	-661	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	212	-8.03	1.73	12	0.04	-65.00	301.00	1058	20230921	-50.66	521	20240909	0.19	850	-38.59	20240730	521	0.19	20240909	1058	-50.66	20230921	521	0.19	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
88	20240909	100222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	526	-2	5	-0.38	4024203	7678	9.97	525	527	522	686	370	528	524.12	2.48	0	-106	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	214	-8.09	1.75	12	0.02	-65.00	301.00	1058	20230921	-50.28	522	20240909	0.77	850	-38.12	20240730	522	0.77	20240909	1058	-50.28	20230921	522	0.77	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
89	20240909	090218	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	525	-3	5	-0.57	396375	755	0.98	525	525	525	686	370	528	525.00	2.48	0	-106	558	543	534	519	510	538	514	203	158	500	340	1	1	40693679	214	-8.08	1.74	12	0.00	-65.00	301.00	1058	20230921	-50.38	525	20240909	0.00	850	-38.24	20240730	525	0.00	20240909	1058	-50.38	20230921	525	0.00	20240909	0.00	N	008290	500	203 억		1009111	N	N	0	N	00	N
90	20240906	160216	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	528	-21	5	-3.83	41261753	76982	81.35	549	549	525	713	385	549	535.99	2.50	0	-8365	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	215	-8.12	1.75	12	0.19	-65.00	301.00	1058	20230921	-50.09	525	20240906	0.57	850	-37.88	20240730	525	0.57	20240906	1058	-50.09	20230921	525	0.57	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
91	20240906	150220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	530	-19	5	-3.46	32677493	60706	64.15	549	549	525	713	385	549	538.29	2.50	0	-7883	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	216	-8.15	1.76	12	0.15	-65.00	301.00	1058	20230921	-49.91	525	20240906	0.95	850	-37.65	20240730	525	0.95	20240906	1058	-49.91	20230921	525	0.95	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
92	20240906	140221	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	540	-9	5	-1.64	22955309	42404	44.81	549	549	539	713	385	549	541.35	2.50	0	-8066	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	220	-8.31	1.79	12	0.10	-65.00	301.00	1058	20230921	-48.96	539	20240906	0.19	850	-36.47	20240730	539	0.19	20240906	1058	-48.96	20230921	539	0.19	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
93	20240906	130218	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	540	-9	5	-1.64	16888071	31163	32.93	549	549	540	713	385	549	541.93	2.50	0	-1206	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	220	-8.31	1.79	12	0.08	-65.00	301.00	1058	20230921	-48.96	540	20240906	0.00	850	-36.47	20240730	540	0.00	20240906	1058	-48.96	20230921	540	0.00	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
94	20240906	120220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	543	-6	5	-1.09	12981698	23930	25.29	549	549	540	713	385	549	542.49	2.50	0	-1206	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	221	-8.35	1.80	12	0.06	-65.00	301.00	1058	20230921	-48.68	540	20240906	0.56	850	-36.12	20240730	540	0.56	20240906	1058	-48.68	20230921	540	0.56	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
95	20240906	110221	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	544	-5	5	-0.91	12696660	23406	24.73	549	549	540	713	385	549	542.45	2.50	0	-1206	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	221	-8.37	1.81	12	0.06	-65.00	301.00	1058	20230921	-48.58	540	20240906	0.74	850	-36.00	20240730	540	0.74	20240906	1058	-48.58	20230921	540	0.74	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
96	20240906	100218	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	548	-1	5	-0.18	1050144	1915	2.02	549	549	543	713	385	549	548.38	2.50	0	-93	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	223	-8.43	1.82	12	0.00	-65.00	301.00	1058	20230921	-48.20	543	20240906	0.92	850	-35.53	20240730	543	0.92	20240906	1058	-48.20	20230921	543	0.92	20240906	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
97	20240906	090220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	549	0	3	0.00	236070	430	0.45	549	549	549	713	385	549	549.00	2.50	0	-64	578	563	554	539	530	559	535	203	164	500	360	1	1	40693679	223	-8.45	1.82	12	0.00	-65.00	301.00	1058	20230921	-48.11	545	20240905	0.73	850	-35.41	20240730	545	0.73	20240905	1058	-48.11	20230921	545	0.73	20240905	0.00	N	008290	500	203 억		1017237	N	N	0	N	00	N
98	20240905	160217	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	549	-20	5	-3.51	52357051	94635	173.37	569	569	545	739	399	569	553.25	2.52	0	-8430	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	223	-8.45	1.82	12	0.23	-65.00	301.00	1058	20230921	-48.11	545	20240905	0.73	850	-35.41	20240730	545	0.73	20240905	1058	-48.11	20230921	545	0.73	20240905	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
99	20240905	150220	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	553	-16	5	-2.81	46093886	83177	152.38	569	569	546	739	399	569	554.17	2.52	0	-8408	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	225	-8.51	1.84	12	0.20	-65.00	301.00	1058	20230921	-47.73	546	20240905	1.28	850	-34.94	20240730	546	1.28	20240905	1058	-47.73	20230921	546	1.28	20240905	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
100	20240905	140219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-15	5	-2.64	23513912	42139	77.20	569	569	554	739	399	569	558.01	2.52	0	-7294	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	225	-8.52	1.84	12	0.10	-65.00	301.00	1058	20230921	-47.64	552	20240718	0.36	850	-34.82	20240730	552	0.36	20240718	1058	-47.64	20230921	552	0.36	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
101	20240905	130219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	556	-13	5	-2.28	20560910	36815	67.45	569	569	555	739	399	569	558.49	2.52	0	-4719	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	226	-8.55	1.85	12	0.09	-65.00	301.00	1058	20230921	-47.45	552	20240718	0.72	850	-34.59	20240730	552	0.72	20240718	1058	-47.45	20230921	552	0.72	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
102	20240905	120217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	-9	5	-1.58	17288152	30944	56.69	569	569	555	739	399	569	558.69	2.52	0	-2082	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	228	-8.62	1.86	12	0.08	-65.00	301.00	1058	20230921	-47.07	552	20240718	1.45	850	-34.12	20240730	552	1.45	20240718	1058	-47.07	20230921	552	1.45	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
103	20240905	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	-11	5	-1.93	13522202	24180	44.30	569	569	556	739	399	569	559.23	2.52	0	284	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	227	-8.58	1.85	12	0.06	-65.00	301.00	1058	20230921	-47.26	552	20240718	1.09	850	-34.35	20240730	552	1.09	20240718	1058	-47.26	20230921	552	1.09	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
104	20240905	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	-8	5	-1.41	10809135	19328	35.41	569	569	556	739	399	569	559.25	2.52	0	510	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	228	-8.63	1.86	12	0.05	-65.00	301.00	1058	20230921	-46.98	552	20240718	1.63	850	-34.00	20240730	552	1.63	20240718	1058	-46.98	20230921	552	1.63	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
105	20240905	090219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	-7	5	-1.23	158695	279	0.51	569	569	562	739	399	569	568.80	2.52	0	83	587	578	567	558	547	572	552	203	170	500	370	1	1	40693679	229	-8.65	1.87	12	0.00	-65.00	301.00	1058	20230921	-46.88	552	20240718	1.81	850	-33.88	20240730	552	1.81	20240718	1058	-46.88	20230921	552	1.81	20240718	0.00	N	008290	500	203 억		1025054	N	N	0	N	00	N
106	20240904	160215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	-7	5	-1.22	30753093	54584	86.52	576	576	556	748	404	576	563.41	2.54	0	-8277	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	232	-8.75	1.89	12	0.13	-65.00	301.00	1058	20230921	-46.22	552	20240718	3.08	850	-33.06	20240730	552	3.08	20240718	1058	-46.22	20230921	552	3.08	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
107	20240904	150217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	568	-8	5	-1.39	18244083	32226	51.08	576	576	556	748	404	576	566.13	2.54	0	-8239	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	231	-8.74	1.89	12	0.08	-65.00	301.00	1058	20230921	-46.31	552	20240718	2.90	850	-33.18	20240730	552	2.90	20240718	1058	-46.31	20230921	552	2.90	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
108	20240904	140218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	-6	5	-1.04	14699548	25954	41.14	576	576	556	748	404	576	566.37	2.54	0	-4867	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	232	-8.77	1.89	12	0.06	-65.00	301.00	1058	20230921	-46.12	552	20240718	3.26	850	-32.94	20240730	552	3.26	20240718	1058	-46.12	20230921	552	3.26	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
109	20240904	130216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	572	-4	5	-0.69	13496489	23826	37.76	576	576	556	748	404	576	566.46	2.54	0	-4867	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	233	-8.80	1.90	12	0.06	-65.00	301.00	1058	20230921	-45.94	552	20240718	3.62	850	-32.71	20240730	552	3.62	20240718	1058	-45.94	20230921	552	3.62	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
110	20240904	120216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	-2	5	-0.35	12468120	22016	34.90	576	576	556	748	404	576	566.32	2.54	0	-4882	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	234	-8.83	1.91	12	0.05	-65.00	301.00	1058	20230921	-45.75	552	20240718	3.99	850	-32.47	20240730	552	3.99	20240718	1058	-45.75	20230921	552	3.99	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
111	20240904	110215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	-3	5	-0.52	10216353	18075	28.65	576	576	556	748	404	576	565.22	2.54	0	-2741	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	233	-8.82	1.90	12	0.04	-65.00	301.00	1058	20230921	-45.84	552	20240718	3.80	850	-32.59	20240730	552	3.80	20240718	1058	-45.84	20230921	552	3.80	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
112	20240904	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	-3	5	-0.52	9625217	17043	27.01	576	576	556	748	404	576	564.76	2.54	0	-2535	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	233	-8.82	1.90	12	0.04	-65.00	301.00	1058	20230921	-45.84	552	20240718	3.80	850	-32.59	20240730	552	3.80	20240718	1058	-45.84	20230921	552	3.80	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
113	20240904	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	566	-10	5	-1.74	1509430	2659	4.21	576	576	566	748	404	576	567.67	2.54	0	-411	591	583	576	568	561	580	565	203	172	500	380	1	1	40693679	230	-8.71	1.88	12	0.01	-65.00	301.00	1058	20230921	-46.50	552	20240718	2.54	850	-33.41	20240730	552	2.54	20240718	1058	-46.50	20230921	552	2.54	20240718	0.00	N	008290	500	203 억		1033025	N	N	0	N	00	N
114	20240903	160214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	-8	5	-1.37	36231105	63090	123.55	584	584	569	759	409	584	574.28	2.56	0	-9211	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.86	1.91	12	0.16	-65.00	301.00	1058	20230921	-45.56	552	20240718	4.35	850	-32.24	20240730	552	4.35	20240718	1058	-45.56	20230921	552	4.35	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
115	20240903	150215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	-10	5	-1.71	32244566	56102	109.86	584	584	570	759	409	584	574.75	2.56	0	-9087	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.83	1.91	12	0.14	-65.00	301.00	1058	20230921	-45.75	552	20240718	3.99	850	-32.47	20240730	552	3.99	20240718	1058	-45.75	20230921	552	3.99	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
116	20240903	140215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	-10	5	-1.71	21053396	36538	71.55	584	584	574	759	409	584	576.21	2.56	0	-9073	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.83	1.91	12	0.09	-65.00	301.00	1058	20230921	-45.75	552	20240718	3.99	850	-32.47	20240730	552	3.99	20240718	1058	-45.75	20230921	552	3.99	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
117	20240903	130215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	-9	5	-1.54	16514273	28634	56.07	584	584	574	759	409	584	576.74	2.56	0	-7292	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.85	1.91	12	0.07	-65.00	301.00	1058	20230921	-45.65	552	20240718	4.17	850	-32.35	20240730	552	4.17	20240718	1058	-45.65	20230921	552	4.17	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
118	20240903	120213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	577	-7	5	-1.20	15332359	26582	52.06	584	584	574	759	409	584	576.79	2.56	0	-5372	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	235	-8.88	1.92	12	0.07	-65.00	301.00	1058	20230921	-45.46	552	20240718	4.53	850	-32.12	20240730	552	4.53	20240718	1058	-45.46	20230921	552	4.53	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
119	20240903	110213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	-8	5	-1.37	11054200	19172	37.54	584	584	574	759	409	584	576.58	2.56	0	-3910	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.86	1.91	12	0.05	-65.00	301.00	1058	20230921	-45.56	552	20240718	4.35	850	-32.24	20240730	552	4.35	20240718	1058	-45.56	20230921	552	4.35	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
120	20240903	100214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	-9	5	-1.54	5965555	10329	20.23	584	584	574	759	409	584	577.55	2.56	0	-544	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	234	-8.85	1.91	12	0.03	-65.00	301.00	1058	20230921	-45.65	552	20240718	4.17	850	-32.35	20240730	552	4.17	20240718	1058	-45.65	20230921	552	4.17	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
121	20240903	090213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	0	3	0.00	536696	919	1.80	584	584	584	759	409	584	584.00	2.56	0	0	604	594	585	575	566	589	570	203	175	500	380	1	1	40693679	238	-8.98	1.94	12	0.00	-65.00	301.00	1058	20230921	-44.80	552	20240718	5.80	850	-31.29	20240730	552	5.80	20240718	1058	-44.80	20230921	552	5.80	20240718	0.00	N	008290	500	203 억		1042096	N	N	0	N	00	N
122	20240902	160213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	-1	5	-0.17	29793431	51065	145.51	585	595	576	760	410	585	583.44	2.56	0	-1174	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-8.98	1.94	12	0.13	-65.00	301.00	1058	20230921	-44.80	552	20240718	5.80	850	-31.29	20240730	552	5.80	20240718	1058	-44.80	20230921	552	5.80	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
123	20240902	150215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	-1	5	-0.17	27986348	47946	136.63	585	595	579	760	410	585	583.71	2.56	0	-898	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-8.98	1.94	12	0.12	-65.00	301.00	1058	20230921	-44.80	552	20240718	5.80	850	-31.29	20240730	552	5.80	20240718	1058	-44.80	20230921	552	5.80	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
124	20240902	140215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	-1	5	-0.17	25938076	44413	126.56	585	595	579	760	410	585	584.02	2.56	0	-898	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-8.98	1.94	12	0.11	-65.00	301.00	1058	20230921	-44.80	552	20240718	5.80	850	-31.29	20240730	552	5.80	20240718	1058	-44.80	20230921	552	5.80	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
125	20240902	130214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	580	-5	5	-0.85	25746068	44082	125.61	585	595	579	760	410	585	584.05	2.56	0	-898	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	236	-8.92	1.93	12	0.11	-65.00	301.00	1058	20230921	-45.18	552	20240718	5.07	850	-31.76	20240730	552	5.07	20240718	1058	-45.18	20230921	552	5.07	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
126	20240902	120214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	-1	5	-0.17	24225967	41462	118.15	585	595	579	760	410	585	584.29	2.56	0	-348	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-8.98	1.94	12	0.10	-65.00	301.00	1058	20230921	-44.80	552	20240718	5.80	850	-31.29	20240730	552	5.80	20240718	1058	-44.80	20230921	552	5.80	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
127	20240902	110215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	580	-5	5	-0.85	24203196	41423	118.04	585	595	579	760	410	585	584.29	2.56	0	-348	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	236	-8.92	1.93	12	0.10	-65.00	301.00	1058	20230921	-45.18	552	20240718	5.07	850	-31.76	20240730	552	5.07	20240718	1058	-45.18	20230921	552	5.07	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
128	20240902	100212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	585	0	3	0.00	23826634	40775	116.19	585	595	579	760	410	585	584.34	2.56	0	210	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-9.00	1.94	12	0.10	-65.00	301.00	1058	20230921	-44.71	552	20240718	5.98	850	-31.18	20240730	552	5.98	20240718	1058	-44.71	20230921	552	5.98	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N
129	20240902	090212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	585	0	3	0.00	486720	832	2.37	585	585	585	760	410	585	585.00	2.56	0	0	605	594	582	571	559	600	577	203	175	500	380	1	1	40693679	238	-9.00	1.94	12	0.00	-65.00	301.00	1058	20230921	-44.71	552	20240718	5.98	850	-31.18	20240730	552	5.98	20240718	1058	-44.71	20230921	552	5.98	20240718	0.00	N	008290	500	203 억		1043235	N	N	0	N	00	N