KissMeData/306040/price/prices-20230901.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	20230927	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10600	250	2	2.42	221286200	21471	117.39	10240	10640	10140	13450	7250	10350	10306.27	2.82	0	-2933	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1046	3.60	0.80	12	0.22	2946.00	13238.00	19500	20220928	-45.64	9900	20230922	7.07	18590	-42.98	20230126	9900	7.07	20230922	19500	-45.64	20220927	9900	7.07	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
3	20230927	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10620	270	2	2.61	217318930	21097	115.35	10240	10640	10140	13450	7250	10350	10300.94	2.82	0	-2775	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1048	3.60	0.80	12	0.21	2946.00	13238.00	19500	20220928	-45.54	9900	20230922	7.27	18590	-42.87	20230126	9900	7.27	20230922	19500	-45.54	20220927	9900	7.27	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
4	20230927	141117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10400	50	2	0.48	164844280	16134	88.21	10240	10410	10140	13450	7250	10350	10217.20	2.82	0	-589	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1026	3.53	0.79	12	0.16	2946.00	13238.00	19500	20220928	-46.67	9900	20230922	5.05	18590	-44.06	20230126	9900	5.05	20230922	19500	-46.67	20220927	9900	5.05	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
5	20230927	131102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-60	5	-0.58	143921270	14101	77.10	10240	10350	10140	13450	7250	10350	10206.46	2.82	0	123	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1015	3.49	0.78	12	0.14	2946.00	13238.00	19500	20220928	-47.23	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	19500	-47.23	20220927	9900	3.94	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
6	20230927	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	-190	5	-1.84	139472880	13666	74.72	10240	10350	10140	13450	7250	10350	10205.83	2.82	0	366	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1002	3.45	0.77	12	0.14	2946.00	13238.00	19500	20220928	-47.90	9900	20230922	2.63	18590	-45.35	20230126	9900	2.63	20230922	19500	-47.90	20220927	9900	2.63	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
7	20230927	111112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	0	3	0.00	28463830	2764	15.11	10240	10350	10210	13450	7250	10350	10298.06	2.82	0	46	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1021	3.51	0.78	12	0.03	2946.00	13238.00	19500	20220928	-46.92	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	19500	-46.92	20220927	9900	4.55	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
8	20230927	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10340	-10	5	-0.10	17268020	1680	9.19	10240	10340	10210	13450	7250	10350	10278.58	2.82	0	139	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1020	3.51	0.78	12	0.02	2946.00	13238.00	19500	20220928	-46.97	9900	20230922	4.44	18590	-44.38	20230126	9900	4.44	20230922	19500	-46.97	20220927	9900	4.44	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
9	20230927	091124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10280	-70	5	-0.68	2321350	227	1.24	10240	10280	10210	13450	7250	10350	10226.21	2.82	0	78	10730	10540	10360	10170	9990	10450	10080	49	3100	500	7240	10	1	9865828	1014	3.49	0.78	12	0.00	2946.00	13238.00	19500	20220928	-47.28	9900	20230922	3.84	18590	-44.70	20230126	9900	3.84	20230922	19500	-47.28	20220927	9900	3.84	20230922	1.65	N	306040	500	49 억		277932	N	N	0	N	00	N
10	20230926	161102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	-140	5	-1.33	189952050	18279	152.43	10400	10550	10180	13630	7350	10490	10391.82	2.86	0	-6329	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1021	3.51	0.78	12	0.19	2946.00	13238.00	19500	20220927	-46.92	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	20550	-49.64	20220926	9900	4.55	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
11	20230926	151101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10310	-180	5	-1.72	186615180	17956	149.73	10400	10550	10180	13630	7350	10490	10392.91	2.86	0	-6548	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1017	3.50	0.78	12	0.18	2946.00	13238.00	19500	20220927	-47.13	9900	20230922	4.14	18590	-44.54	20230126	9900	4.14	20230922	20550	-49.83	20220926	9900	4.14	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
12	20230926	141053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10410	-80	5	-0.76	134558460	12911	107.66	10400	10550	10180	13630	7350	10490	10422.00	2.86	0	-4462	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1027	3.53	0.79	12	0.13	2946.00	13238.00	19500	20220927	-46.62	9900	20230922	5.15	18590	-44.00	20230126	9900	5.15	20230922	20550	-49.34	20220926	9900	5.15	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
13	20230926	131058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10510	20	2	0.19	119740340	11501	95.91	10400	10530	10180	13630	7350	10490	10411.30	2.86	0	-3898	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1037	3.57	0.79	12	0.12	2946.00	13238.00	19500	20220927	-46.10	9900	20230922	6.16	18590	-43.46	20230126	9900	6.16	20230922	20550	-48.86	20220926	9900	6.16	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
14	20230926	121105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10500	10	2	0.10	88174980	8496	70.85	10400	10530	10180	13630	7350	10490	10378.41	2.86	0	-3421	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1036	3.56	0.79	12	0.09	2946.00	13238.00	19500	20220927	-46.15	9900	20230922	6.06	18590	-43.52	20230126	9900	6.06	20230922	20550	-48.91	20220926	9900	6.06	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
15	20230926	111058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10490	0	3	0.00	74458510	7189	59.95	10400	10530	10180	13630	7350	10490	10357.28	2.86	0	-2934	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1035	3.56	0.79	12	0.07	2946.00	13238.00	19500	20220927	-46.21	9900	20230922	5.96	18590	-43.57	20230126	9900	5.96	20230922	20550	-48.95	20220926	9900	5.96	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
16	20230926	101059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10290	-200	5	-1.91	43177180	4176	34.82	10400	10490	10180	13630	7350	10490	10339.36	2.86	0	-1718	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1015	3.49	0.78	12	0.04	2946.00	13238.00	19500	20220927	-47.23	9900	20230922	3.94	18590	-44.65	20230126	9900	3.94	20230922	20550	-49.93	20220926	9900	3.94	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
17	20230926	091101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10270	-220	5	-2.10	1137270	110	0.92	10400	10400	10270	13630	7350	10490	10338.82	2.86	0	-93	10683	10586	10393	10296	10103	10635	10345	49	3140	500	7340	10	1	9865828	1013	3.49	0.78	12	0.00	2946.00	13238.00	19500	20220927	-47.33	9900	20230922	3.74	18590	-44.76	20230126	9900	3.74	20230922	20550	-50.02	20220926	9900	3.74	20230922	1.66	N	306040	500	49 억		282102	N	N	0	N	00	N
18	20230925	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10490	0	3	0.00	123407930	11992	90.53	10490	10490	10200	13630	7350	10490	10290.69	2.89	0	-2884	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1035	3.56	0.79	12	0.12	2946.00	13238.00	20550	20220926	-48.95	9900	20230922	5.96	18590	-43.57	20230126	9900	5.96	20230922	20550	-48.95	20220926	9900	5.96	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
19	20230925	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10280	-210	5	-2.00	112979420	10993	82.99	10490	10490	10200	13630	7350	10490	10277.40	2.89	0	-2753	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1014	3.49	0.78	12	0.11	2946.00	13238.00	20550	20220926	-49.98	9900	20230922	3.84	18590	-44.70	20230126	9900	3.84	20230922	20550	-49.98	20220926	9900	3.84	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
20	20230925	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10260	-230	5	-2.19	85572100	8313	62.76	10490	10490	10200	13630	7350	10490	10293.77	2.89	0	-2623	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1012	3.48	0.78	12	0.08	2946.00	13238.00	20550	20220926	-50.07	9900	20230922	3.64	18590	-44.81	20230126	9900	3.64	20230922	20550	-50.07	20220926	9900	3.64	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
21	20230925	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	-140	5	-1.33	55865630	5423	40.94	10490	10490	10200	13630	7350	10490	10301.61	2.89	0	-1439	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1021	3.51	0.78	12	0.05	2946.00	13238.00	20550	20220926	-49.64	9900	20230922	4.55	18590	-44.32	20230126	9900	4.55	20230922	20550	-49.64	20220926	9900	4.55	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
22	20230925	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10360	-130	5	-1.24	55834580	5420	40.92	10490	10490	10200	13630	7350	10490	10301.58	2.89	0	-1439	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1022	3.52	0.78	12	0.05	2946.00	13238.00	20550	20220926	-49.59	9900	20230922	4.65	18590	-44.27	20230126	9900	4.65	20230922	20550	-49.59	20220926	9900	4.65	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
23	20230925	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10380	-110	5	-1.05	50625770	4915	37.11	10490	10490	10200	13630	7350	10490	10300.26	2.89	0	-1437	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1024	3.52	0.78	12	0.05	2946.00	13238.00	20550	20220926	-49.49	9900	20230922	4.85	18590	-44.16	20230126	9900	4.85	20230922	20550	-49.49	20220926	9900	4.85	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
24	20230925	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10270	-220	5	-2.10	24176520	2351	17.75	10490	10490	10200	13630	7350	10490	10283.50	2.89	0	-556	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1013	3.49	0.78	12	0.02	2946.00	13238.00	20550	20220926	-50.02	9900	20230922	3.74	18590	-44.76	20230126	9900	3.74	20230922	20550	-50.02	20220926	9900	3.74	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
25	20230925	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10220	-270	5	-2.57	7281130	702	5.30	10490	10490	10210	13630	7350	10490	10371.98	2.89	0	-46	10883	10686	10293	10096	9703	10785	10195	49	3140	500	7340	10	1	9865828	1008	3.47	0.77	12	0.01	2946.00	13238.00	20550	20220926	-50.27	9900	20230922	3.23	18590	-45.02	20230126	9900	3.23	20230922	20550	-50.27	20220926	9900	3.23	20230922	1.69	N	306040	500	49 억		284981	N	N	4	N	00	N
26	20230922	161133	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10490	220	2	2.14	134945330	13243	85.94	10270	10490	9900	13350	7190	10270	10189.94	2.87	0	1811	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	1035	3.56	0.79	12	0.13	2946.00	13238.00	21450	20220923	-51.10	9900	20230922	5.96	18590	-43.57	20230126	9900	5.96	20230922	21450	-51.10	20220923	9900	5.96	20230922	1.69	N	306040	500	49 억		283173	N	N	4	N	00	N
27	20230922	151126	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10100	-170	5	-1.66	123865750	12185	79.08	10270	10330	9900	13350	7190	10270	10165.43	2.87	0	1806	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	996	3.43	0.76	12	0.12	2946.00	13238.00	21450	20220923	-52.91	9900	20230922	2.02	18590	-45.67	20230126	9900	2.02	20230922	21450	-52.91	20220923	9900	2.02	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
28	20230922	141124	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10120	-150	5	-1.46	95419790	9366	60.78	10270	10330	9900	13350	7190	10270	10187.89	2.87	0	1586	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	998	3.44	0.76	12	0.09	2946.00	13238.00	21450	20220923	-52.82	9900	20230922	2.22	18590	-45.56	20230126	9900	2.22	20230922	21450	-52.82	20220923	9900	2.22	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
29	20230922	131015	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10220	-50	5	-0.49	76383220	7493	48.63	10270	10330	9900	13350	7190	10270	10193.94	2.87	0	1428	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	1008	3.47	0.77	12	0.08	2946.00	13238.00	21450	20220923	-52.35	9900	20230922	3.23	18590	-45.02	20230126	9900	3.23	20230922	21450	-52.35	20220923	9900	3.23	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
30	20230922	121012	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10330	60	2	0.58	59077510	5804	37.67	10270	10330	9900	13350	7190	10270	10178.76	2.87	0	1461	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	1019	3.51	0.78	12	0.06	2946.00	13238.00	21450	20220923	-51.84	9900	20230922	4.34	18590	-44.43	20230126	9900	4.34	20230922	21450	-51.84	20220923	9900	4.34	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
31	20230922	111008	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10300	30	2	0.29	44060150	4348	28.22	10270	10330	9900	13350	7190	10270	10133.43	2.87	0	1180	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	1016	3.50	0.78	12	0.04	2946.00	13238.00	21450	20220923	-51.98	9900	20230922	4.04	18590	-44.59	20230126	9900	4.04	20230922	21450	-51.98	20220923	9900	4.04	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
32	20230922	101007	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10180	-90	5	-0.88	27598370	2742	17.79	10270	10330	9900	13350	7190	10270	10065.05	2.87	0	270	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	1004	3.46	0.77	12	0.03	2946.00	13238.00	21450	20220923	-52.54	9900	20230922	2.83	18590	-45.24	20230126	9900	2.83	20230922	21450	-52.54	20220923	9900	2.83	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
33	20230922	091006	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	10060	-210	5	-2.04	18400910	1836	11.92	10270	10300	9900	13350	7190	10270	10022.28	2.87	0	294	10763	10516	10393	10146	10023	10455	10085	49	3080	500	7180	10	1	9865828	993	3.41	0.76	12	0.02	2946.00	13238.00	21450	20220923	-53.10	9900	20230922	1.62	18590	-45.88	20230126	9900	1.62	20230922	21450	-53.10	20220923	9900	1.62	20230922	1.69	N	306040	500	49 억		283173	N	N	0	N	00	N
34	20230921	161006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10270	-180	5	-1.72	160338120	15409	127.89	10400	10640	10270	13580	7320	10450	10405.49	2.88	0	-1399	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1013	3.49	0.78	12	0.16	2946.00	13238.00	21450	20220923	-52.12	9960	20230907	3.11	18590	-44.76	20230126	9960	3.11	20230907	21450	-52.12	20220923	9960	3.11	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
35	20230921	150955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10300	-150	5	-1.44	156803300	15065	125.03	10400	10640	10270	13580	7320	10450	10408.45	2.88	0	-1362	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1016	3.50	0.78	12	0.15	2946.00	13238.00	21450	20220923	-51.98	9960	20230907	3.41	18590	-44.59	20230126	9960	3.41	20230907	21450	-51.98	20220923	9960	3.41	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
36	20230921	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10320	-130	5	-1.24	117754200	11274	93.57	10400	10640	10310	13580	7320	10450	10444.76	2.88	0	201	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1018	3.50	0.78	12	0.11	2946.00	13238.00	21450	20220923	-51.89	9960	20230907	3.61	18590	-44.49	20230126	9960	3.61	20230907	21450	-51.89	20220923	9960	3.61	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
37	20230921	130959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10310	-140	5	-1.34	111905970	10707	88.86	10400	10640	10310	13580	7320	10450	10451.66	2.88	0	102	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1017	3.50	0.78	12	0.11	2946.00	13238.00	21450	20220923	-51.93	9960	20230907	3.51	18590	-44.54	20230126	9960	3.51	20230907	21450	-51.93	20220923	9960	3.51	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
38	20230921	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10320	-130	5	-1.24	106702930	10203	84.68	10400	10640	10320	13580	7320	10450	10458.00	2.88	0	87	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1018	3.50	0.78	12	0.10	2946.00	13238.00	21450	20220923	-51.89	9960	20230907	3.61	18590	-44.49	20230126	9960	3.61	20230907	21450	-51.89	20220923	9960	3.61	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
39	20230921	111013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	-100	5	-0.96	95373230	9108	75.59	10400	10640	10340	13580	7320	10450	10471.37	2.88	0	129	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1021	3.51	0.78	12	0.09	2946.00	13238.00	21450	20220923	-51.75	9960	20230907	3.92	18590	-44.32	20230126	9960	3.92	20230907	21450	-51.75	20220923	9960	3.92	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
40	20230921	100950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10490	40	2	0.38	46280940	4389	36.43	10400	10640	10400	13580	7320	10450	10544.76	2.88	0	-1236	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1035	3.56	0.79	12	0.04	2946.00	13238.00	21450	20220923	-51.10	9960	20230907	5.32	18590	-43.57	20230126	9960	5.32	20230907	21450	-51.10	20220923	9960	5.32	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
41	20230921	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10600	150	2	1.44	7483520	709	5.88	10400	10640	10400	13580	7320	10450	10555.04	2.88	0	-378	10716	10582	10466	10332	10216	10525	10275	49	3130	500	7310	10	1	9865828	1046	3.60	0.80	12	0.01	2946.00	13238.00	21450	20220923	-50.58	9960	20230907	6.43	18590	-42.98	20230126	9960	6.43	20230907	21450	-50.58	20220923	9960	6.43	20230907	1.66	N	306040	500	49 억		284570	N	N	1	N	00	N
42	20230920	161005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10450	-150	5	-1.42	126009570	11980	50.18	10590	10600	10350	13780	7420	10600	10518.33	2.94	0	-7032	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1031	3.55	0.79	12	0.12	2946.00	13238.00	21450	20220923	-51.28	9960	20230907	4.92	18590	-43.79	20230126	9960	4.92	20230907	21450	-51.28	20220923	9960	4.92	20230907	1.65	N	306040	500	49 억		290484	N	N	1	N	00	N
43	20230920	150937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10550	-50	5	-0.47	123090970	11702	49.01	10590	10600	10350	13780	7420	10600	10518.80	2.94	0	-6910	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1041	3.58	0.80	12	0.12	2946.00	13238.00	21450	20220923	-50.82	9960	20230907	5.92	18590	-43.25	20230126	9960	5.92	20230907	21450	-50.82	20220923	9960	5.92	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
44	20230920	140954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10490	-110	5	-1.04	63710970	6045	25.32	10590	10600	10460	13780	7420	10600	10539.45	2.94	0	-2901	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1035	3.56	0.79	12	0.06	2946.00	13238.00	21450	20220923	-51.10	9960	20230907	5.32	18590	-43.57	20230126	9960	5.32	20230907	21450	-51.10	20220923	9960	5.32	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
45	20230920	130948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10510	-90	5	-0.85	49881030	4728	19.80	10590	10600	10460	13780	7420	10600	10550.13	2.94	0	-2338	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1037	3.57	0.79	12	0.05	2946.00	13238.00	21450	20220923	-51.00	9960	20230907	5.52	18590	-43.46	20230126	9960	5.52	20230907	21450	-51.00	20220923	9960	5.52	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
46	20230920	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10510	-90	5	-0.85	36405730	3445	14.43	10590	10600	10460	13780	7420	10600	10567.70	2.94	0	-1569	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1037	3.57	0.79	12	0.03	2946.00	13238.00	21450	20220923	-51.00	9960	20230907	5.52	18590	-43.46	20230126	9960	5.52	20230907	21450	-51.00	20220923	9960	5.52	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
47	20230920	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10520	-80	5	-0.75	35195570	3330	13.95	10590	10600	10460	13780	7420	10600	10569.24	2.94	0	-1466	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1038	3.57	0.79	12	0.03	2946.00	13238.00	21450	20220923	-50.96	9960	20230907	5.62	18590	-43.41	20230126	9960	5.62	20230907	21450	-50.96	20220923	9960	5.62	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
48	20230920	100932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10590	-10	5	-0.09	31763830	3004	12.58	10590	10600	10460	13780	7420	10600	10573.84	2.94	0	-1173	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1045	3.59	0.80	12	0.03	2946.00	13238.00	21450	20220923	-50.63	9960	20230907	6.33	18590	-43.03	20230126	9960	6.33	20230907	21450	-50.63	20220923	9960	6.33	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
49	20230920	090945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10520	-80	5	-0.75	3075730	291	1.22	10590	10590	10520	13780	7420	10600	10569.52	2.94	0	-285	10946	10772	10596	10422	10246	10685	10335	49	3180	500	7420	10	1	9865828	1038	3.57	0.79	12	0.00	2946.00	13238.00	21450	20220923	-50.96	9960	20230907	5.62	18590	-43.41	20230126	9960	5.62	20230907	21450	-50.96	20220923	9960	5.62	20230907	1.65	N	306040	500	49 억		290484	N	N	0	N	00	N
50	20230919	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10600	-100	5	-0.93	251061050	23861	35.44	10700	10770	10420	13910	7490	10700	10521.81	3.00	0	-8669	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1046	3.60	0.80	12	0.24	2946.00	13238.00	21450	20220923	-50.58	9960	20230907	6.43	18590	-42.98	20230126	9960	6.43	20230907	21450	-50.58	20220923	9960	6.43	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
51	20230919	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10420	-280	5	-2.62	237660440	22587	33.55	10700	10770	10420	13910	7490	10700	10522.00	3.00	0	-8488	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1028	3.54	0.79	12	0.23	2946.00	13238.00	21450	20220923	-51.42	9960	20230907	4.62	18590	-43.95	20230126	9960	4.62	20230907	21450	-51.42	20220923	9960	4.62	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
52	20230919	140944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10440	-260	5	-2.43	200532140	19030	28.26	10700	10770	10420	13910	7490	10700	10537.68	3.00	0	-7898	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1030	3.54	0.79	12	0.19	2946.00	13238.00	21450	20220923	-51.33	9960	20230907	4.82	18590	-43.84	20230126	9960	4.82	20230907	21450	-51.33	20220923	9960	4.82	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
53	20230919	130927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10570	-130	5	-1.21	132520320	12559	18.65	10700	10770	10450	13910	7490	10700	10551.82	3.00	0	-6256	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1043	3.59	0.80	12	0.13	2946.00	13238.00	21450	20220923	-50.72	9960	20230907	6.12	18590	-43.14	20230126	9960	6.12	20230907	21450	-50.72	20220923	9960	6.12	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
54	20230919	120943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10500	-200	5	-1.87	127402290	12074	17.93	10700	10770	10450	13910	7490	10700	10551.79	3.00	0	-5840	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1036	3.56	0.79	12	0.12	2946.00	13238.00	21450	20220923	-51.05	9960	20230907	5.42	18590	-43.52	20230126	9960	5.42	20230907	21450	-51.05	20220923	9960	5.42	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
55	20230919	110948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10470	-230	5	-2.15	112741330	10677	15.86	10700	10770	10450	13910	7490	10700	10559.27	3.00	0	-5033	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1033	3.55	0.79	12	0.11	2946.00	13238.00	21450	20220923	-51.19	9960	20230907	5.12	18590	-43.68	20230126	9960	5.12	20230907	21450	-51.19	20220923	9960	5.12	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
56	20230919	100941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10460	-240	5	-2.24	83840940	7921	11.76	10700	10770	10460	13910	7490	10700	10584.64	3.00	0	-4256	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1032	3.55	0.79	12	0.08	2946.00	13238.00	21450	20220923	-51.24	9960	20230907	5.02	18590	-43.73	20230126	9960	5.02	20230907	21450	-51.24	20220923	9960	5.02	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
57	20230919	090939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10660	-40	5	-0.37	22669130	2120	3.15	10700	10770	10650	13910	7490	10700	10692.99	3.00	0	-362	11366	11032	10766	10432	10166	11200	10600	49	3210	500	7490	10	1	9865828	1052	3.62	0.81	12	0.02	2946.00	13238.00	21450	20220923	-50.30	9960	20230907	7.03	18590	-42.66	20230126	9960	7.03	20230907	21450	-50.30	20220923	9960	7.03	20230907	1.70	N	306040	500	49 억		295657	N	N	0	N	00	N
58	20230918	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10700	100	2	0.94	732193300	67290	142.21	10590	11100	10500	13780	7420	10600	10881.38	2.99	0	280	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1056	3.63	0.81	12	0.68	2946.00	13238.00	21450	20220923	-50.12	9960	20230907	7.43	18590	-42.44	20230126	9960	7.43	20230907	21450	-50.12	20220923	9960	7.43	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
59	20230918	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10790	190	2	1.79	698570150	64158	135.59	10590	11100	10500	13780	7420	10600	10888.28	2.99	0	750	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1065	3.66	0.82	12	0.65	2946.00	13238.00	21450	20220923	-49.70	9960	20230907	8.33	18590	-41.96	20230126	9960	8.33	20230907	21450	-49.70	20220923	9960	8.33	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
60	20230918	141002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10820	220	2	2.08	635164780	58289	123.18	10590	11100	10500	13780	7420	10600	10896.82	2.99	0	4877	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1067	3.67	0.82	12	0.59	2946.00	13238.00	21450	20220923	-49.56	9960	20230907	8.63	18590	-41.80	20230126	9960	8.63	20230907	21450	-49.56	20220923	9960	8.63	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
61	20230918	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10840	240	2	2.26	559212820	51285	108.38	10590	11100	10500	13780	7420	10600	10904.02	2.99	0	4814	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1069	3.68	0.82	12	0.52	2946.00	13238.00	21450	20220923	-49.46	9960	20230907	8.84	18590	-41.69	20230126	9960	8.84	20230907	21450	-49.46	20220923	9960	8.84	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
62	20230918	120945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10930	330	2	3.11	539397210	49461	104.53	10590	11100	10500	13780	7420	10600	10905.51	2.99	0	4817	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1078	3.71	0.83	12	0.50	2946.00	13238.00	21450	20220923	-49.04	9960	20230907	9.74	18590	-41.20	20230126	9960	9.74	20230907	21450	-49.04	20220923	9960	9.74	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
63	20230918	110929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10940	340	2	3.21	519559960	47650	100.70	10590	11100	10500	13780	7420	10600	10903.67	2.99	0	5475	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1079	3.71	0.83	12	0.48	2946.00	13238.00	21450	20220923	-49.00	9960	20230907	9.84	18590	-41.15	20230126	9960	9.84	20230907	21450	-49.00	20220923	9960	9.84	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
64	20230918	100921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	11040	440	2	4.15	363708780	33530	70.86	10590	11040	10500	13780	7420	10600	10847.26	2.99	0	6640	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1089	3.75	0.83	12	0.34	2946.00	13238.00	21450	20220923	-48.53	9960	20230907	10.84	18590	-40.61	20230126	9960	10.84	20230907	21450	-48.53	20220923	9960	10.84	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
65	20230918	090926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10640	40	2	0.38	25520480	2408	5.09	10590	10640	10500	13780	7420	10600	10598.21	2.99	0	247	11000	10800	10430	10230	9860	10900	10330	49	3180	500	7420	10	1	9865828	1050	3.61	0.80	12	0.02	2946.00	13238.00	21450	20220923	-50.40	9960	20230907	6.83	18590	-42.76	20230126	9960	6.83	20230907	21450	-50.40	20220923	9960	6.83	20230907	1.68	N	306040	500	49 억		295071	N	N	0	N	00	N
66	20230915	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10600	540	2	5.37	488645410	47088	138.19	10060	10630	10060	13070	7050	10060	10376.29	2.94	0	4625	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1046	3.60	0.80	12	0.48	2946.00	13238.00	21450	20220923	-50.58	9960	20230907	6.43	18590	-42.98	20230126	9960	6.43	20230907	21450	-50.58	20220923	9960	6.43	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
67	20230915	150932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10540	480	2	4.77	460918600	44469	130.51	10060	10630	10060	13070	7050	10060	10364.94	2.94	0	4665	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1040	3.58	0.80	12	0.45	2946.00	13238.00	21450	20220923	-50.86	9960	20230907	5.82	18590	-43.30	20230126	9960	5.82	20230907	21450	-50.86	20220923	9960	5.82	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
68	20230915	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10560	500	2	4.97	357683710	34700	101.84	10060	10600	10060	13070	7050	10060	10307.89	2.94	0	5816	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1042	3.58	0.80	12	0.35	2946.00	13238.00	21450	20220923	-50.77	9960	20230907	6.02	18590	-43.20	20230126	9960	6.02	20230907	21450	-50.77	20220923	9960	6.02	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
69	20230915	130927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	290	2	2.88	211689910	20792	61.02	10060	10400	10060	13070	7050	10060	10181.32	2.94	0	5814	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1021	3.51	0.78	12	0.21	2946.00	13238.00	21450	20220923	-51.75	9960	20230907	3.92	18590	-44.32	20230126	9960	3.92	20230907	21450	-51.75	20220923	9960	3.92	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
70	20230915	120934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10210	150	2	1.49	131669530	13004	38.16	10060	10330	10060	13070	7050	10060	10125.31	2.94	0	2515	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1007	3.47	0.77	12	0.13	2946.00	13238.00	21450	20220923	-52.40	9960	20230907	2.51	18590	-45.08	20230126	9960	2.51	20230907	21450	-52.40	20220923	9960	2.51	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
71	20230915	110942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10100	40	2	0.40	108173530	10699	31.40	10060	10330	10060	13070	7050	10060	10110.62	2.94	0	1265	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	996	3.43	0.76	12	0.11	2946.00	13238.00	21450	20220923	-52.91	9960	20230907	1.41	18590	-45.67	20230126	9960	1.41	20230907	21450	-52.91	20220923	9960	1.41	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
72	20230915	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10110	50	2	0.50	43243460	4263	12.51	10060	10330	10060	13070	7050	10060	10143.90	2.94	0	-381	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	997	3.43	0.76	12	0.04	2946.00	13238.00	21450	20220923	-52.87	9960	20230907	1.51	18590	-45.62	20230126	9960	1.51	20230907	21450	-52.87	20220923	9960	1.51	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
73	20230915	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10180	120	2	1.19	8521100	840	2.47	10060	10330	10060	13070	7050	10060	10144.17	2.94	0	-132	10440	10250	10130	9940	9820	10190	9880	49	3010	500	7040	10	1	9865828	1004	3.46	0.77	12	0.01	2946.00	13238.00	21450	20220923	-52.54	9960	20230907	2.21	18590	-45.24	20230126	9960	2.21	20230907	21450	-52.54	20220923	9960	2.21	20230907	1.68	N	306040	500	49 억		290338	N	N	0	N	00	N
74	20230914	160940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10060	-160	5	-1.57	344421860	34074	406.22	10180	10320	10010	13280	7160	10220	10108.05	2.94	0	-3379	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	993	3.41	0.76	12	0.35	2946.00	13238.00	21450	20220923	-53.10	9960	20230907	1.00	18590	-45.88	20230126	9960	1.00	20230907	21450	-53.10	20220923	9960	1.00	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
75	20230914	150907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10020	-200	5	-1.96	323396210	31988	381.35	10180	10320	10010	13280	7160	10220	10109.92	2.94	0	-2643	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	989	3.40	0.76	12	0.32	2946.00	13238.00	21450	20220923	-53.29	9960	20230907	0.60	18590	-46.10	20230126	9960	0.60	20230907	21450	-53.29	20220923	9960	0.60	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
76	20230914	140931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	-60	5	-0.59	219442630	21651	258.12	10180	10320	10050	13280	7160	10220	10135.45	2.94	0	-1718	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	1002	3.45	0.77	12	0.22	2946.00	13238.00	21450	20220923	-52.63	9960	20230907	2.01	18590	-45.35	20230126	9960	2.01	20230907	21450	-52.63	20220923	9960	2.01	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
77	20230914	130911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10100	-120	5	-1.17	214074150	21121	251.80	10180	10320	10050	13280	7160	10220	10135.61	2.94	0	-1505	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	996	3.43	0.76	12	0.21	2946.00	13238.00	21450	20220923	-52.91	9960	20230907	1.41	18590	-45.67	20230126	9960	1.41	20230907	21450	-52.91	20220923	9960	1.41	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
78	20230914	120921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10150	-70	5	-0.68	178128800	17570	209.47	10180	10320	10050	13280	7160	10220	10138.24	2.94	0	-692	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	1001	3.45	0.77	12	0.18	2946.00	13238.00	21450	20220923	-52.68	9960	20230907	1.91	18590	-45.40	20230126	9960	1.91	20230907	21450	-52.68	20220923	9960	1.91	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
79	20230914	110914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10170	-50	5	-0.49	165016430	16276	194.04	10180	10320	10050	13280	7160	10220	10138.64	2.94	0	339	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	1003	3.45	0.77	12	0.16	2946.00	13238.00	21450	20220923	-52.59	9960	20230907	2.11	18590	-45.29	20230126	9960	2.11	20230907	21450	-52.59	20220923	9960	2.11	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
80	20230914	100907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10190	-30	5	-0.29	145824600	14377	171.40	10180	10320	10050	13280	7160	10220	10142.91	2.94	0	1407	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	1005	3.46	0.77	12	0.15	2946.00	13238.00	21450	20220923	-52.49	9960	20230907	2.31	18590	-45.19	20230126	9960	2.31	20230907	21450	-52.49	20220923	9960	2.31	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
81	20230914	090924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10140	-80	5	-0.78	8339580	819	9.76	10180	10210	10120	13280	7160	10220	10182.64	2.94	0	-285	10440	10330	10230	10120	10020	10385	10175	49	3060	500	7150	10	1	9865828	1000	3.44	0.77	12	0.01	2946.00	13238.00	21450	20220923	-52.73	9960	20230907	1.81	18590	-45.45	20230126	9960	1.81	20230907	21450	-52.73	20220923	9960	1.81	20230907	1.68	N	306040	500	49 억		290487	N	N	0	N	00	N
82	20230913	160927	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10220	-120	5	-1.16	85740510	8388	58.05	10200	10340	10130	13440	7240	10340	10221.81	2.96	0	-2692	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1008	3.47	0.77	12	0.09	2946.00	13238.00	21450	20220923	-52.35	9960	20230907	2.61	18590	-45.02	20230126	9960	2.61	20230907	21450	-52.35	20220923	9960	2.61	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
83	20230913	150919	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10140	-200	5	-1.93	82206140	8040	55.64	10200	10340	10140	13440	7240	10340	10224.64	2.96	0	-2526	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1000	3.44	0.77	12	0.08	2946.00	13238.00	21450	20220923	-52.73	9960	20230907	1.81	18590	-45.45	20230126	9960	1.81	20230907	21450	-52.73	20220923	9960	1.81	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
84	20230913	140927	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10200	-140	5	-1.35	54812530	5351	37.03	10200	10340	10190	13440	7240	10340	10243.42	2.96	0	-1116	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1006	3.46	0.77	12	0.05	2946.00	13238.00	21450	20220923	-52.45	9960	20230907	2.41	18590	-45.13	20230126	9960	2.41	20230907	21450	-52.45	20220923	9960	2.41	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
85	20230913	130900	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10210	-130	5	-1.26	49627280	4843	33.52	10200	10340	10190	13440	7240	10340	10247.22	2.96	0	-765	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1007	3.47	0.77	12	0.05	2946.00	13238.00	21450	20220923	-52.40	9960	20230907	2.51	18590	-45.08	20230126	9960	2.51	20230907	21450	-52.40	20220923	9960	2.51	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
86	20230913	120926	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10220	-120	5	-1.16	40916530	3990	27.61	10200	10340	10190	13440	7240	10340	10254.77	2.96	0	-448	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1008	3.47	0.77	12	0.04	2946.00	13238.00	21450	20220923	-52.35	9960	20230907	2.61	18590	-45.02	20230126	9960	2.61	20230907	21450	-52.35	20220923	9960	2.61	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
87	20230913	110923	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10200	-140	5	-1.35	37584400	3664	25.36	10200	10340	10190	13440	7240	10340	10257.75	2.96	0	-343	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1006	3.46	0.77	12	0.04	2946.00	13238.00	21450	20220923	-52.45	9960	20230907	2.41	18590	-45.13	20230126	9960	2.41	20230907	21450	-52.45	20220923	9960	2.41	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
88	20230913	100910	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10270	-70	5	-0.68	13581040	1325	9.17	10200	10320	10190	13440	7240	10340	10249.84	2.96	0	-39	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1013	3.49	0.78	12	0.01	2946.00	13238.00	21450	20220923	-52.12	9960	20230907	3.11	18590	-44.76	20230126	9960	3.11	20230907	21450	-52.12	20220923	9960	3.11	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
89	20230913	090904	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10200	-140	5	-1.35	3422800	335	2.32	10200	10280	10190	13440	7240	10340	10217.31	2.96	0	85	10466	10402	10276	10212	10086	10435	10245	49	3100	500	7230	10	1	9865828	1006	3.46	0.77	12	0.00	2946.00	13238.00	21450	20220923	-52.45	9960	20230907	2.41	18590	-45.13	20230126	9960	2.41	20230907	21450	-52.45	20220923	9960	2.41	20230907	1.69	N	306040	500	49 억		292423	N	N	0	N	00	N
90	20230912	160901	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10340	160	2	1.57	147749070	14448	70.83	10180	10340	10150	13230	7130	10180	10226.22	2.96	0	-1168	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1020	3.51	0.78	12	0.15	2946.00	13238.00	21450	20220923	-51.79	9960	20230907	3.82	18590	-44.38	20230126	9960	3.82	20230907	21450	-51.79	20220923	9960	3.82	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
91	20230912	150911	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10290	110	2	1.08	144642550	14147	69.35	10180	10340	10150	13230	7130	10180	10224.26	2.96	0	-1189	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1015	3.49	0.78	12	0.14	2946.00	13238.00	21450	20220923	-52.03	9960	20230907	3.31	18590	-44.65	20230126	9960	3.31	20230907	21450	-52.03	20220923	9960	3.31	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
92	20230912	140909	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10270	90	2	0.88	115866040	11345	55.62	10180	10340	10150	13230	7130	10180	10212.96	2.96	0	-238	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1013	3.49	0.78	12	0.11	2946.00	13238.00	21450	20220923	-52.12	9960	20230907	3.11	18590	-44.76	20230126	9960	3.11	20230907	21450	-52.12	20220923	9960	3.11	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
93	20230912	130858	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10230	50	2	0.49	95808750	9390	46.03	10180	10340	10150	13230	7130	10180	10203.27	2.96	0	144	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1009	3.47	0.77	12	0.10	2946.00	13238.00	21450	20220923	-52.31	9960	20230907	2.71	18590	-44.97	20230126	9960	2.71	20230907	21450	-52.31	20220923	9960	2.71	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
94	20230912	120857	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10250	70	2	0.69	51451080	5031	24.66	10180	10340	10180	13230	7130	10180	10226.81	2.96	0	75	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1011	3.48	0.77	12	0.05	2946.00	13238.00	21450	20220923	-52.21	9960	20230907	2.91	18590	-44.86	20230126	9960	2.91	20230907	21450	-52.21	20220923	9960	2.91	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
95	20230912	110902	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10220	40	2	0.39	30826260	3014	14.78	10180	10340	10180	13230	7130	10180	10227.69	2.96	0	463	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1008	3.47	0.77	12	0.03	2946.00	13238.00	21450	20220923	-52.35	9960	20230907	2.61	18590	-45.02	20230126	9960	2.61	20230907	21450	-52.35	20220923	9960	2.61	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
96	20230912	100853	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10210	30	2	0.29	28271460	2764	13.55	10180	10340	10180	13230	7130	10180	10228.46	2.96	0	493	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1007	3.47	0.77	12	0.03	2946.00	13238.00	21450	20220923	-52.40	9960	20230907	2.51	18590	-45.08	20230126	9960	2.51	20230907	21450	-52.40	20220923	9960	2.51	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
97	20230912	090914	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10240	60	2	0.59	3072440	300	1.47	10180	10340	10180	13230	7130	10180	10241.47	2.96	0	-37	10540	10360	10200	10020	9860	10350	10010	49	3050	500	7120	10	1	9865828	1010	3.48	0.77	12	0.00	2946.00	13238.00	21450	20220923	-52.26	9960	20230907	2.81	18590	-44.92	20230126	9960	2.81	20230907	21450	-52.26	20220923	9960	2.81	20230907	1.69	N	306040	500	49 억		292185	N	N	0	N	00	N
98	20230911	160855	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10180	0	3	0.00	207544400	20378	166.08	10180	10380	10040	13230	7130	10180	10184.73	2.90	0	4438	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	1004	3.46	0.77	12	0.21	2946.00	13238.00	21450	20220923	-52.54	9960	20230907	2.21	18590	-45.24	20230126	9960	2.21	20230907	21450	-52.54	20220923	9960	2.21	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
99	20230911	150859	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10180	0	3	0.00	203508460	19982	162.85	10180	10380	10040	13230	7130	10180	10184.59	2.90	0	4307	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	1004	3.46	0.77	12	0.20	2946.00	13238.00	21450	20220923	-52.54	9960	20230907	2.21	18590	-45.24	20230126	9960	2.21	20230907	21450	-52.54	20220923	9960	2.21	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
100	20230911	140908	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10290	110	2	1.08	176867970	17393	141.75	10180	10380	10040	13230	7130	10180	10168.92	2.90	0	4695	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	1015	3.49	0.78	12	0.18	2946.00	13238.00	21450	20220923	-52.03	9960	20230907	3.31	18590	-44.65	20230126	9960	3.31	20230907	21450	-52.03	20220923	9960	3.31	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
101	20230911	130841	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10190	10	2	0.10	142941370	14096	114.88	10180	10310	10040	13230	7130	10180	10140.56	2.90	0	3767	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	1005	3.46	0.77	12	0.14	2946.00	13238.00	21450	20220923	-52.49	9960	20230907	2.31	18590	-45.19	20230126	9960	2.31	20230907	21450	-52.49	20220923	9960	2.31	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
102	20230911	120857	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10140	-40	5	-0.39	109326670	10802	88.04	10180	10250	10040	13230	7130	10180	10120.97	2.90	0	2887	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	1000	3.44	0.77	12	0.11	2946.00	13238.00	21450	20220923	-52.73	9960	20230907	1.81	18590	-45.45	20230126	9960	1.81	20230907	21450	-52.73	20220923	9960	1.81	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
103	20230911	110841	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10070	-110	5	-1.08	84608250	8357	68.11	10180	10250	10040	13230	7130	10180	10124.24	2.90	0	2044	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	993	3.42	0.76	12	0.08	2946.00	13238.00	21450	20220923	-53.05	9960	20230907	1.10	18590	-45.83	20230126	9960	1.10	20230907	21450	-53.05	20220923	9960	1.10	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
104	20230911	100841	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10050	-130	5	-1.28	52495460	5185	42.26	10180	10190	10040	13230	7130	10180	10124.49	2.90	0	1029	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	992	3.41	0.76	12	0.05	2946.00	13238.00	21450	20220923	-53.15	9960	20230907	0.90	18590	-45.94	20230126	9960	0.90	20230907	21450	-53.15	20220923	9960	0.90	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
105	20230911	090840	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10090	-90	5	-0.88	4170750	410	3.34	10180	10190	10040	13230	7130	10180	10172.56	2.90	0	-266	10366	10272	10126	10032	9886	10320	10080	49	3050	500	7120	10	1	9865828	995	3.42	0.76	12	0.00	2946.00	13238.00	21450	20220923	-52.96	9960	20230907	1.31	18590	-45.72	20230126	9960	1.31	20230907	21450	-52.96	20220923	9960	1.31	20230907	1.66	N	306040	500	49 억		285818	N	N	0	N	00	N
106	20230908	160901	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10180	150	2	1.50	123782690	12270	62.31	10040	10220	9980	13030	7030	10030	10088.16	2.87	0	743	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	1004	3.46	0.77	12	0.12	2946.00	13238.00	21450	20220923	-52.54	9960	20230907	2.21	18590	-45.24	20230126	9960	2.21	20230907	21450	-52.54	20220923	9960	2.21	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
107	20230908	150902	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10130	100	2	1.00	118874370	11787	59.86	10040	10220	9980	13030	7030	10030	10085.21	2.87	0	776	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	999	3.44	0.77	12	0.12	2946.00	13238.00	21450	20220923	-52.77	9960	20230907	1.71	18590	-45.51	20230126	9960	1.71	20230907	21450	-52.77	20220923	9960	1.71	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
108	20230908	140852	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10120	90	2	0.90	110271060	10937	55.54	10040	10220	9980	13030	7030	10030	10082.39	2.87	0	928	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	998	3.44	0.76	12	0.11	2946.00	13238.00	21450	20220923	-52.82	9960	20230907	1.61	18590	-45.56	20230126	9960	1.61	20230907	21450	-52.82	20220923	9960	1.61	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
109	20230908	130900	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10120	90	2	0.90	80207840	7956	40.40	10040	10220	9980	13030	7030	10030	10081.43	2.87	0	1177	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	998	3.44	0.76	12	0.08	2946.00	13238.00	21450	20220923	-52.82	9960	20230907	1.61	18590	-45.56	20230126	9960	1.61	20230907	21450	-52.82	20220923	9960	1.61	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
110	20230908	120913	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10100	70	2	0.70	67302070	6684	33.94	10040	10220	9980	13030	7030	10030	10069.13	2.87	0	1272	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	996	3.43	0.76	12	0.07	2946.00	13238.00	21450	20220923	-52.91	9960	20230907	1.41	18590	-45.67	20230126	9960	1.41	20230907	21450	-52.91	20220923	9960	1.41	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
111	20230908	110908	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10000	-30	5	-0.30	52333770	5196	26.39	10040	10220	9980	13030	7030	10030	10071.93	2.87	0	348	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	987	3.39	0.76	12	0.05	2946.00	13238.00	21450	20220923	-53.38	9960	20230907	0.40	18590	-46.21	20230126	9960	0.40	20230907	21450	-53.38	20220923	9960	0.40	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
112	20230908	100858	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10000	-30	5	-0.30	35736780	3539	17.97	10040	10220	9980	13030	7030	10030	10097.99	2.87	0	90	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	987	3.39	0.76	12	0.04	2946.00	13238.00	21450	20220923	-53.38	9960	20230907	0.40	18590	-46.21	20230126	9960	0.40	20230907	21450	-53.38	20220923	9960	0.40	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
113	20230908	090906	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	10020	-10	5	-0.10	6233920	623	3.16	10040	10040	9980	13030	7030	10030	10006.29	2.87	0	264	10183	10106	10033	9956	9883	10145	9995	49	3000	500	7020	10	1	9865828	989	3.40	0.76	12	0.01	2946.00	13238.00	21450	20220923	-53.29	9960	20230907	0.60	18590	-46.10	20230126	9960	0.60	20230907	21450	-53.29	20220923	9960	0.60	20230907	1.64	N	306040	500	49 억		283157	N	N	0	N	00	N
114	20230907	160849	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10030	-20	5	-0.20	196729150	19671	148.94	10010	10110	9960	13060	7040	10050	10000.97	2.93	0	-9052	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	990	3.40	0.76	12	0.20	2946.00	13238.00	21450	20220923	-53.24	9960	20230907	0.70	18590	-46.05	20230126	9960	0.70	20230907	21450	-53.24	20220923	9960	0.70	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
115	20230907	150856	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9990	-60	5	-0.60	190196880	19018	144.00	10010	10110	9960	13060	7040	10050	10000.89	2.93	0	-8892	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	986	3.39	0.75	12	0.19	2946.00	13238.00	21450	20220923	-53.43	9960	20230907	0.30	18590	-46.26	20230126	9960	0.30	20230907	21450	-53.43	20220923	9960	0.30	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
116	20230907	140853	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9980	-70	5	-0.70	157772550	15774	119.44	10010	10110	9960	13060	7040	10050	10002.06	2.93	0	-7752	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	985	3.39	0.75	12	0.16	2946.00	13238.00	21450	20220923	-53.47	9960	20230907	0.20	18590	-46.32	20230126	9960	0.20	20230907	21450	-53.47	20220923	9960	0.20	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
117	20230907	130848	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9990	-60	5	-0.60	107299790	10716	81.14	10010	10110	9970	13060	7040	10050	10013.04	2.93	0	-4642	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	986	3.39	0.75	12	0.11	2946.00	13238.00	21450	20220923	-53.43	9970	20230907	0.20	18590	-46.26	20230126	9970	0.20	20230907	21450	-53.43	20220923	9970	0.20	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
118	20230907	120902	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	9990	-60	5	-0.60	86755890	8659	65.56	10010	10110	9980	13060	7040	10050	10019.16	2.93	0	-4236	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	986	3.39	0.75	12	0.09	2946.00	13238.00	21450	20220923	-53.43	9980	20230907	0.10	18590	-46.26	20230126	9980	0.10	20230907	21450	-53.43	20220923	9980	0.10	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
119	20230907	110852	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10010	-40	5	-0.40	48489430	4836	36.62	10010	10110	10000	13060	7040	10050	10026.76	2.93	0	-2711	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	988	3.40	0.76	12	0.05	2946.00	13238.00	21450	20220923	-53.33	10000	20230907	0.10	18590	-46.15	20230126	10000	0.10	20230907	21450	-53.33	20220923	10000	0.10	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
120	20230907	100852	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10030	-20	5	-0.20	22315330	2221	16.82	10010	10110	10010	13060	7040	10050	10047.42	2.93	0	-1324	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	990	3.40	0.76	12	0.02	2946.00	13238.00	21450	20220923	-53.24	10010	20230907	0.20	18590	-46.05	20230126	10010	0.20	20230907	21450	-53.24	20220923	10010	0.20	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
121	20230907	090906	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	10020	-30	5	-0.30	4887070	488	3.70	10010	10020	10010	13060	7040	10050	10014.49	2.93	0	70	10330	10190	10110	9970	9890	10150	9930	49	3010	500	7030	10	1	9865828	989	3.40	0.76	12	0.00	2946.00	13238.00	21450	20220923	-53.29	10010	20230907	0.10	18590	-46.10	20230126	10010	0.10	20230907	21450	-53.29	20220923	10010	0.10	20230907	1.63	N	306040	500	49 억		289018	N	N	0	N	00	N
122	20230906	160854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10050	-60	5	-0.59	133328450	13207	135.69	10170	10250	10030	13140	7080	10110	10095.38	2.95	0	-3509	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	992	3.41	0.76	12	0.13	2946.00	13238.00	21450	20220923	-53.15	10020	20230825	0.30	18590	-45.94	20230126	10020	0.30	20230825	21450	-53.15	20220923	10020	0.30	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
123	20230906	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10100	-10	5	-0.10	122597940	12139	124.72	10170	10250	10030	13140	7080	10110	10099.51	2.95	0	-3244	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	996	3.43	0.76	12	0.12	2946.00	13238.00	21450	20220923	-52.91	10020	20230825	0.80	18590	-45.67	20230126	10020	0.80	20230825	21450	-52.91	20220923	10020	0.80	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
124	20230906	140854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10120	10	2	0.10	98955850	9795	100.64	10170	10250	10030	13140	7080	10110	10102.69	2.95	0	-1757	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	998	3.44	0.76	12	0.10	2946.00	13238.00	21450	20220923	-52.82	10020	20230825	1.00	18590	-45.56	20230126	10020	1.00	20230825	21450	-52.82	20220923	10020	1.00	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
125	20230906	130844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10080	-30	5	-0.30	83049480	8218	84.43	10170	10250	10030	13140	7080	10110	10105.80	2.95	0	-1361	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	994	3.42	0.76	12	0.08	2946.00	13238.00	21450	20220923	-53.01	10020	20230825	0.60	18590	-45.78	20230126	10020	0.60	20230825	21450	-53.01	20220923	10020	0.60	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
126	20230906	120856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10130	20	2	0.20	47717890	4709	48.38	10170	10250	10080	13140	7080	10110	10133.34	2.95	0	-963	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	999	3.44	0.77	12	0.05	2946.00	13238.00	21450	20220923	-52.77	10020	20230825	1.10	18590	-45.51	20230126	10020	1.10	20230825	21450	-52.77	20220923	10020	1.10	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
127	20230906	110904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	50	2	0.49	35874400	3539	36.36	10170	10250	10080	13140	7080	10110	10136.87	2.95	0	-757	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	1002	3.45	0.77	12	0.04	2946.00	13238.00	21450	20220923	-52.63	10020	20230825	1.40	18590	-45.35	20230126	10020	1.40	20230825	21450	-52.63	20220923	10020	1.40	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
128	20230906	100840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10110	0	3	0.00	11172360	1104	11.34	10170	10170	10080	13140	7080	10110	10119.89	2.95	0	-250	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	997	3.43	0.76	12	0.01	2946.00	13238.00	21450	20220923	-52.87	10020	20230825	0.90	18590	-45.62	20230126	10020	0.90	20230825	21450	-52.87	20220923	10020	0.90	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
129	20230906	090842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10090	-20	5	-0.20	1559180	154	1.58	10170	10170	10080	13140	7080	10110	10124.55	2.95	0	-139	10503	10306	10203	10006	9903	10255	9955	49	3030	500	7070	10	1	9865828	995	3.42	0.76	12	0.00	2946.00	13238.00	21450	20220923	-52.96	10020	20230825	0.70	18590	-45.72	20230126	10020	0.70	20230825	21450	-52.96	20220923	10020	0.70	20230825	1.63	N	306040	500	49 억		291332	N	N	0	N	00	N
130	20230905	160843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10110	-90	5	-0.88	98443050	9709	78.79	10190	10400	10100	13260	7140	10200	10139.36	2.97	0	-2264	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	997	3.43	0.76	12	0.10	2946.00	13238.00	21450	20220923	-52.87	10020	20230825	0.90	18590	-45.62	20230126	10020	0.90	20230825	21450	-52.87	20220923	10020	0.90	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
131	20230905	150856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	-40	5	-0.39	89108750	8786	71.30	10190	10400	10100	13260	7140	10200	10142.13	2.97	0	-2234	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1002	3.45	0.77	12	0.09	2946.00	13238.00	21450	20220923	-52.63	10020	20230825	1.40	18590	-45.35	20230126	10020	1.40	20230825	21450	-52.63	20220923	10020	1.40	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
132	20230905	140854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10140	-60	5	-0.59	83956350	8278	67.18	10190	10400	10100	13260	7140	10200	10142.11	2.97	0	-1921	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1000	3.44	0.77	12	0.08	2946.00	13238.00	21450	20220923	-52.73	10020	20230825	1.20	18590	-45.45	20230126	10020	1.20	20230825	21450	-52.73	20220923	10020	1.20	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
133	20230905	130836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10110	-90	5	-0.88	75906070	7482	60.72	10190	10400	10100	13260	7140	10200	10145.16	2.97	0	-1383	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	997	3.43	0.76	12	0.08	2946.00	13238.00	21450	20220923	-52.87	10020	20230825	0.90	18590	-45.62	20230126	10020	0.90	20230825	21450	-52.87	20220923	10020	0.90	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
134	20230905	120837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10150	-50	5	-0.49	27148430	2660	21.59	10190	10400	10140	13260	7140	10200	10206.18	2.97	0	-1374	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1001	3.45	0.77	12	0.03	2946.00	13238.00	21450	20220923	-52.68	10020	20230825	1.30	18590	-45.40	20230126	10020	1.30	20230825	21450	-52.68	20220923	10020	1.30	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
135	20230905	110844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	0	3	0.00	21730160	2127	17.26	10190	10400	10140	13260	7140	10200	10216.34	2.97	0	-1024	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1006	3.46	0.77	12	0.02	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
136	20230905	100833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10160	-40	5	-0.39	14684470	1435	11.64	10190	10400	10140	13260	7140	10200	10233.08	2.97	0	-623	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1002	3.45	0.77	12	0.01	2946.00	13238.00	21450	20220923	-52.63	10020	20230825	1.40	18590	-45.35	20230126	10020	1.40	20230825	21450	-52.63	20220923	10020	1.40	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
137	20230905	090833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	0	3	0.00	1176370	115	0.93	10190	10300	10190	13260	7140	10200	10229.30	2.97	0	-30	10653	10426	10273	10046	9893	10350	9970	49	3060	500	7140	10	1	9865828	1006	3.46	0.77	12	0.00	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.63	N	306040	500	49 억		292540	N	N	0	N	00	N
138	20230904	160830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	-130	5	-1.26	125749120	12323	101.95	10350	10500	10120	13420	7240	10330	10204.42	2.96	0	-1469	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1006	3.46	0.77	12	0.12	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
139	20230904	150816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	-130	5	-1.26	124158040	12167	100.66	10350	10500	10120	13420	7240	10330	10204.49	2.96	0	-1439	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1006	3.46	0.77	12	0.12	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
140	20230904	140815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	-130	5	-1.26	94575210	9259	76.60	10350	10500	10120	13420	7240	10330	10214.41	2.96	0	-1208	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1006	3.46	0.77	12	0.09	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
141	20230904	130826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10200	-130	5	-1.26	83345030	8156	67.48	10350	10500	10120	13420	7240	10330	10218.86	2.96	0	-1359	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1006	3.46	0.77	12	0.08	2946.00	13238.00	21450	20220923	-52.45	10020	20230825	1.80	18590	-45.13	20230126	10020	1.80	20230825	21450	-52.45	20220923	10020	1.80	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
142	20230904	120812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10250	-80	5	-0.77	71721090	7014	58.03	10350	10500	10120	13420	7240	10330	10225.42	2.96	0	-1382	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1011	3.48	0.77	12	0.07	2946.00	13238.00	21450	20220923	-52.21	10020	20230825	2.30	18590	-44.86	20230126	10020	2.30	20230825	21450	-52.21	20220923	10020	2.30	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
143	20230904	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10170	-160	5	-1.55	63572790	6212	51.39	10350	10500	10120	13420	7240	10330	10233.87	2.96	0	-1586	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1003	3.45	0.77	12	0.06	2946.00	13238.00	21450	20220923	-52.59	10020	20230825	1.50	18590	-45.29	20230126	10020	1.50	20230825	21450	-52.59	20220923	10020	1.50	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
144	20230904	100802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10210	-120	5	-1.16	25669370	2494	20.63	10350	10500	10210	13420	7240	10330	10292.45	2.96	0	-1290	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1007	3.47	0.77	12	0.03	2946.00	13238.00	21450	20220923	-52.40	10020	20230825	1.90	18590	-45.08	20230126	10020	1.90	20230825	21450	-52.40	20220923	10020	1.90	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
145	20230904	090815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	0	3	0.00	4071980	394	3.26	10350	10350	10330	13420	7240	10330	10334.97	2.96	0	-306	10510	10420	10340	10250	10170	10465	10295	49	3090	500	7230	10	1	9865828	1019	3.51	0.78	12	0.00	2946.00	13238.00	21450	20220923	-51.84	10020	20230825	3.09	18590	-44.43	20230126	10020	3.09	20230825	21450	-51.84	20220923	10020	3.09	20230825	1.65	N	306040	500	49 억		292355	N	N	0	N	00	N
146	20230901	160806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	0	3	0.00	124788120	12087	79.61	10300	10430	10260	13420	7240	10330	10324.16	2.97	0	-1344	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1019	3.51	0.78	12	0.12	2946.00	13238.00	21450	20220923	-51.84	10020	20230825	3.09	18590	-44.43	20230126	10020	3.09	20230825	21450	-51.84	20220923	10020	3.09	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
147	20230901	150818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10280	-50	5	-0.48	120487840	11670	76.87	10300	10430	10260	13420	7240	10330	10324.58	2.97	0	-1364	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1014	3.49	0.78	12	0.12	2946.00	13238.00	21450	20220923	-52.07	10020	20230825	2.59	18590	-44.70	20230126	10020	2.59	20230825	21450	-52.07	20220923	10020	2.59	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
148	20230901	140818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10320	-10	5	-0.10	75581630	7306	48.12	10300	10430	10280	13420	7240	10330	10345.15	2.97	0	-999	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1018	3.50	0.78	12	0.07	2946.00	13238.00	21450	20220923	-51.89	10020	20230825	2.99	18590	-44.49	20230126	10020	2.99	20230825	21450	-51.89	20220923	10020	2.99	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
149	20230901	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	20	2	0.19	67920480	6565	43.24	10300	10430	10280	13420	7240	10330	10345.85	2.97	0	-923	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1021	3.51	0.78	12	0.07	2946.00	13238.00	21450	20220923	-51.75	10020	20230825	3.29	18590	-44.32	20230126	10020	3.29	20230825	21450	-51.75	20220923	10020	3.29	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
150	20230901	120805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10350	20	2	0.19	48493420	4689	30.89	10300	10430	10280	13420	7240	10330	10341.95	2.97	0	-1078	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1021	3.51	0.78	12	0.05	2946.00	13238.00	21450	20220923	-51.75	10020	20230825	3.29	18590	-44.32	20230126	10020	3.29	20230825	21450	-51.75	20220923	10020	3.29	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
151	20230901	110804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	0	3	0.00	37800910	3656	24.08	10300	10430	10280	13420	7240	10330	10339.42	2.97	0	-1072	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1019	3.51	0.78	12	0.04	2946.00	13238.00	21450	20220923	-51.84	10020	20230825	3.09	18590	-44.43	20230126	10020	3.09	20230825	21450	-51.84	20220923	10020	3.09	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
152	20230901	100758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10420	90	2	0.87	25701690	2485	16.37	10300	10430	10300	13420	7240	10330	10342.73	2.97	0	-1140	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1028	3.54	0.79	12	0.03	2946.00	13238.00	21450	20220923	-51.42	10020	20230825	3.99	18590	-43.95	20230126	10020	3.99	20230825	21450	-51.42	20220923	10020	3.99	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N
153	20230901	090747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10330	0	3	0.00	4011590	389	2.56	10300	10330	10300	13420	7240	10330	10312.57	2.97	0	-108	10776	10552	10436	10212	10096	10495	10155	49	3090	500	7230	10	1	9865828	1019	3.51	0.78	12	0.00	2946.00	13238.00	21450	20220923	-51.84	10020	20230825	3.09	18590	-44.43	20230126	10020	3.09	20230825	21450	-51.84	20220923	10020	3.09	20230825	1.65	N	306040	500	49 억		293343	N	N	0	N	00	N