KissMeData/472850/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	161350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7840	30	2	0.38	5129195210	650649	13.18	7760	8200	7700	10150	5470	7810	7883.35	0.85	0	-7208	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2536	1120.00	1.35	12	2.01	7.00	5788.00	11180	20240202	-29.87	4740	20240806	65.40	11180	-29.87	20240202	4740	65.40	20240806	11180	-29.87	20240202	4740	65.40	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
3	20240930	151410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7890	80	2	1.02	4977401090	631313	12.79	7760	8200	7700	10150	5470	7810	7884.32	0.85	0	-8886	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2552	1127.14	1.36	12	1.95	7.00	5788.00	11180	20240202	-29.43	4740	20240806	66.46	11180	-29.43	20240202	4740	66.46	20240806	11180	-29.43	20240202	4740	66.46	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
4	20240930	141409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7920	110	2	1.41	4530983250	574543	11.64	7760	8200	7700	10150	5470	7810	7886.37	0.85	0	-11002	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2562	1131.43	1.37	12	1.78	7.00	5788.00	11180	20240202	-29.16	4740	20240806	67.09	11180	-29.16	20240202	4740	67.09	20240806	11180	-29.16	20240202	4740	67.09	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
5	20240930	131401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7810	0	3	0.00	3898904800	494847	10.02	7760	8200	7700	10150	5470	7810	7879.15	0.85	0	-8993	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2526	1115.71	1.35	12	1.53	7.00	5788.00	11180	20240202	-30.14	4740	20240806	64.77	11180	-30.14	20240202	4740	64.77	20240806	11180	-30.14	20240202	4740	64.77	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
6	20240930	121359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7890	80	2	1.02	3594310670	455977	9.24	7760	8200	7700	10150	5470	7810	7882.82	0.85	0	-11186	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2552	1127.14	1.36	12	1.41	7.00	5788.00	11180	20240202	-29.43	4740	20240806	66.46	11180	-29.43	20240202	4740	66.46	20240806	11180	-29.43	20240202	4740	66.46	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
7	20240930	111355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7780	-30	5	-0.38	3348167500	424645	8.60	7760	8200	7700	10150	5470	7810	7884.80	0.85	0	-14174	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2516	1111.43	1.34	12	1.31	7.00	5788.00	11180	20240202	-30.41	4740	20240806	64.14	11180	-30.41	20240202	4740	64.14	20240806	11180	-30.41	20240202	4740	64.14	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
8	20240930	101356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7880	70	2	0.90	2715754740	343902	6.97	7760	8200	7700	10150	5470	7810	7897.14	0.85	0	-24290	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2549	1125.71	1.36	12	1.06	7.00	5788.00	11180	20240202	-29.52	4740	20240806	66.24	11180	-29.52	20240202	4740	66.24	20240806	11180	-29.52	20240202	4740	66.24	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
9	20240930	091254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7710	-100	5	-1.28	734092090	94500	1.91	7760	7870	7700	10150	5470	7810	7767.72	0.85	0	-2265	9050	8430	7800	7180	6550	8740	7490	162	2340	500	4840	10	1	32343933	2494	1101.43	1.33	12	0.29	7.00	5788.00	11180	20240202	-31.04	4740	20240806	62.66	11180	-31.04	20240202	4740	62.66	20240806	11180	-31.04	20240202	4740	62.66	20240806	1.40	N	472850	500	161 억		274176	N	N	0	N	00	N
10	20240927	161357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7810	660	2	9.23	38544170730	4913385	124.46	7170	8420	7170	9290	5010	7150	7844.85	0.00	0	284306	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2526	1115.71	1.35	12	15.19	7.00	5788.00	11180	20240202	-30.14	4740	20240806	64.77	11180	-30.14	20240202	4740	64.77	20240806	11180	-30.14	20240202	4740	64.77	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
11	20240927	151407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7740	590	2	8.25	37683581760	4803204	121.67	7170	8420	7170	9290	5010	7150	7845.63	0.00	0	300527	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2503	1105.71	1.34	12	14.85	7.00	5788.00	11180	20240202	-30.77	4740	20240806	63.29	11180	-30.77	20240202	4740	63.29	20240806	11180	-30.77	20240202	4740	63.29	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
12	20240927	141418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7900	750	2	10.49	34133232360	4346406	110.10	7170	8420	7170	9290	5010	7150	7853.34	0.00	0	190140	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2555	1128.57	1.36	12	13.44	7.00	5788.00	11180	20240202	-29.34	4740	20240806	66.67	11180	-29.34	20240202	4740	66.67	20240806	11180	-29.34	20240202	4740	66.67	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
13	20240927	131400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7970	820	2	11.47	32616997710	4155045	105.25	7170	8420	7170	9290	5010	7150	7850.12	0.00	0	129796	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2578	1138.57	1.38	12	12.85	7.00	5788.00	11180	20240202	-28.71	4740	20240806	68.14	11180	-28.71	20240202	4740	68.14	20240806	11180	-28.71	20240202	4740	68.14	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
14	20240927	121357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8070	920	2	12.87	31453779630	4009628	101.57	7170	8420	7170	9290	5010	7150	7844.71	0.00	0	100212	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2610	1152.86	1.39	12	12.40	7.00	5788.00	11180	20240202	-27.82	4740	20240806	70.25	11180	-27.82	20240202	4740	70.25	20240806	11180	-27.82	20240202	4740	70.25	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
15	20240927	111358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8080	930	2	13.01	28489441900	3639532	92.19	7170	8420	7170	9290	5010	7150	7827.93	0.00	0	32933	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2613	1154.29	1.40	12	11.25	7.00	5788.00	11180	20240202	-27.73	4740	20240806	70.46	11180	-27.73	20240202	4740	70.46	20240806	11180	-27.73	20240202	4740	70.46	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
16	20240927	101400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	460	2	6.43	13971750530	1831626	46.40	7170	7960	7170	9290	5010	7150	7628.28	0.00	0	109208	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2461	1087.14	1.31	12	5.66	7.00	5788.00	11180	20240202	-31.93	4740	20240806	60.55	11180	-31.93	20240202	4740	60.55	20240806	11180	-31.93	20240202	4740	60.55	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
17	20240927	091406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7770	620	2	8.67	6375864320	842303	21.34	7170	7850	7170	9290	5010	7150	7569.98	0.00	0	51798	8410	7780	6730	6100	5050	8095	6415	162	2140	500	4430	10	1	32343933	2513	1110.00	1.34	12	2.60	7.00	5788.00	11180	20240202	-30.50	4740	20240806	63.92	11180	-30.50	20240202	4740	63.92	20240806	11180	-30.50	20240202	4740	63.92	20240806	1.45	N	472850	500	161 억		0	N	N	0	N	00	N
18	20240926	161339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	1470	2	25.88	26834870160	3905882	5623.86	5680	7360	5680	7380	3980	5680	6867.68	0.00	0	-13462	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	2313	1021.43	1.24	12	12.08	7.00	5788.00	11180	20240202	-36.05	4740	20240806	50.84	11180	-36.05	20240202	4740	50.84	20240806	11180	-36.05	20240202	4740	50.84	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
19	20240926	151348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	1490	2	26.23	24637110540	3599120	5182.17	5680	7360	5680	7380	3980	5680	6845.32	0.00	0	-8771	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	2319	1024.29	1.24	12	11.13	7.00	5788.00	11180	20240202	-35.87	4740	20240806	51.27	11180	-35.87	20240202	4740	51.27	20240806	11180	-35.87	20240202	4740	51.27	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
20	20240926	141356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	1390	2	24.47	14497212030	2184671	3145.58	5680	7240	5680	7380	3980	5680	6635.88	0.00	0	-6466	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	2287	1010.00	1.22	12	6.75	7.00	5788.00	11180	20240202	-36.76	4740	20240806	49.16	11180	-36.76	20240202	4740	49.16	20240806	11180	-36.76	20240202	4740	49.16	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
21	20240926	131326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	530	2	9.33	4121299670	670352	965.20	5680	6400	5680	7380	3980	5680	6147.96	0.00	0	66580	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	2009	887.14	1.07	12	2.07	7.00	5788.00	11180	20240202	-44.45	4740	20240806	31.01	11180	-44.45	20240202	4740	31.01	20240806	11180	-44.45	20240202	4740	31.01	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
22	20240926	121354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6180	500	2	8.80	1803757380	299529	431.27	5680	6190	5680	7380	3980	5680	6021.98	0.00	0	-1119	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	1999	882.86	1.07	12	0.93	7.00	5788.00	11180	20240202	-44.72	4740	20240806	30.38	11180	-44.72	20240202	4740	30.38	20240806	11180	-44.72	20240202	4740	30.38	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
23	20240926	111353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6060	380	2	6.69	1295112530	216330	311.48	5680	6120	5680	7380	3980	5680	5986.74	0.00	0	-9838	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	1960	865.71	1.05	12	0.67	7.00	5788.00	11180	20240202	-45.80	4740	20240806	27.85	11180	-45.80	20240202	4740	27.85	20240806	11180	-45.80	20240202	4740	27.85	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
24	20240926	101356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6010	330	2	5.81	961290490	161298	232.24	5680	6120	5680	7380	3980	5680	5959.72	0.00	0	-4545	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	1944	858.57	1.04	12	0.50	7.00	5788.00	11180	20240202	-46.24	4740	20240806	26.79	11180	-46.24	20240202	4740	26.79	20240806	11180	-46.24	20240202	4740	26.79	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
25	20240926	091352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	70	2	1.23	21542480	3762	5.42	5680	5770	5680	7380	3980	5680	5726.34	0.00	0	424	5840	5760	5700	5620	5560	5730	5590	162	1700	500	3520	10	1	32343933	1860	821.43	0.99	12	0.01	7.00	5788.00	11180	20240202	-48.57	4740	20240806	21.31	11180	-48.57	20240202	4740	21.31	20240806	11180	-48.57	20240202	4740	21.31	20240806	1.50	N	472850	500	161 억		0	N	N	0	N	00	N
26	20240925	161335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	-20	5	-0.35	396183380	69445	107.95	5730	5780	5640	7410	3990	5700	5703.56	0.00	0	7859	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1837	811.43	0.98	12	0.21	7.00	5788.00	11180	20240202	-49.19	4740	20240806	19.83	11180	-49.19	20240202	4740	19.83	20240806	11180	-49.19	20240202	4740	19.83	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
27	20240925	151348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5710	10	2	0.18	381628830	66903	104.00	5730	5780	5640	7410	3990	5700	5704.21	0.00	0	7845	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1847	815.71	0.99	12	0.21	7.00	5788.00	11180	20240202	-48.93	4740	20240806	20.46	11180	-48.93	20240202	4740	20.46	20240806	11180	-48.93	20240202	4740	20.46	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
28	20240925	141349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	20	2	0.35	342540080	60058	93.36	5730	5780	5640	7410	3990	5700	5703.49	0.00	0	7845	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1850	817.14	0.99	12	0.19	7.00	5788.00	11180	20240202	-48.84	4740	20240806	20.68	11180	-48.84	20240202	4740	20.68	20240806	11180	-48.84	20240202	4740	20.68	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
29	20240925	131338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	20	2	0.35	338621900	59373	92.30	5730	5780	5640	7410	3990	5700	5703.30	0.00	0	7671	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1850	817.14	0.99	12	0.18	7.00	5788.00	11180	20240202	-48.84	4740	20240806	20.68	11180	-48.84	20240202	4740	20.68	20240806	11180	-48.84	20240202	4740	20.68	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
30	20240925	121349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	20	2	0.35	289742000	50846	79.04	5730	5780	5640	7410	3990	5700	5698.42	0.00	0	7667	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1850	817.14	0.99	12	0.16	7.00	5788.00	11180	20240202	-48.84	4740	20240806	20.68	11180	-48.84	20240202	4740	20.68	20240806	11180	-48.84	20240202	4740	20.68	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
31	20240925	111345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	0	3	0.00	180273210	31665	49.22	5730	5780	5640	7410	3990	5700	5693.14	0.00	0	2808	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1844	814.29	0.98	12	0.10	7.00	5788.00	11180	20240202	-49.02	4740	20240806	20.25	11180	-49.02	20240202	4740	20.25	20240806	11180	-49.02	20240202	4740	20.25	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
32	20240925	101341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	40	2	0.70	164073520	28834	44.82	5730	5780	5640	7410	3990	5700	5690.28	0.00	0	2530	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1857	820.00	0.99	12	0.09	7.00	5788.00	11180	20240202	-48.66	4740	20240806	21.10	11180	-48.66	20240202	4740	21.10	20240806	11180	-48.66	20240202	4740	21.10	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
33	20240925	091354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-30	5	-0.53	17918190	3162	4.92	5730	5730	5640	7410	3990	5700	5666.73	0.00	0	-1085	5906	5802	5716	5612	5526	5760	5570	162	1710	500	3530	10	1	32343933	1834	810.00	0.98	12	0.01	7.00	5788.00	11180	20240202	-49.28	4740	20240806	19.62	11180	-49.28	20240202	4740	19.62	20240806	11180	-49.28	20240202	4740	19.62	20240806	1.42	N	472850	500	161 억		0	N	N	0	N	00	N
34	20240924	161336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	-70	5	-1.21	366778990	64321	35.02	5760	5820	5630	7500	4040	5770	5701.94	0.00	0	4452	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1844	814.29	0.98	12	0.20	7.00	5788.00	11180	20240202	-49.02	4740	20240806	20.25	11180	-49.02	20240202	4740	20.25	20240806	11180	-49.02	20240202	4740	20.25	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
35	20240924	151339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5640	-130	5	-2.25	318120690	55740	30.35	5760	5820	5630	7500	4040	5770	5706.78	0.00	0	3900	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1824	805.71	0.97	12	0.17	7.00	5788.00	11180	20240202	-49.55	4740	20240806	18.99	11180	-49.55	20240202	4740	18.99	20240806	11180	-49.55	20240202	4740	18.99	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
36	20240924	141329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	-30	5	-0.52	247097840	43217	23.53	5760	5820	5630	7500	4040	5770	5717.13	0.00	0	804	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1857	820.00	0.99	12	0.13	7.00	5788.00	11180	20240202	-48.66	4740	20240806	21.10	11180	-48.66	20240202	4740	21.10	20240806	11180	-48.66	20240202	4740	21.10	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
37	20240924	131337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	-90	5	-1.56	194713610	34009	18.52	5760	5820	5670	7500	4040	5770	5724.84	0.00	0	605	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1837	811.43	0.98	12	0.11	7.00	5788.00	11180	20240202	-49.19	4740	20240806	19.83	11180	-49.19	20240202	4740	19.83	20240806	11180	-49.19	20240202	4740	19.83	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
38	20240924	121332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5690	-80	5	-1.39	189478460	33089	18.01	5760	5820	5670	7500	4040	5770	5725.81	0.00	0	874	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1840	812.86	0.98	12	0.10	7.00	5788.00	11180	20240202	-49.11	4740	20240806	20.04	11180	-49.11	20240202	4740	20.04	20240806	11180	-49.11	20240202	4740	20.04	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
39	20240924	111341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	-20	5	-0.35	126146240	21997	11.98	5760	5820	5670	7500	4040	5770	5734.07	0.00	0	-3589	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1860	821.43	0.99	12	0.07	7.00	5788.00	11180	20240202	-48.57	4740	20240806	21.31	11180	-48.57	20240202	4740	21.31	20240806	11180	-48.57	20240202	4740	21.31	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
40	20240924	101339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	-20	5	-0.35	122148150	21299	11.60	5760	5820	5670	7500	4040	5770	5734.27	0.00	0	-3465	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1860	821.43	0.99	12	0.07	7.00	5788.00	11180	20240202	-48.57	4740	20240806	21.31	11180	-48.57	20240202	4740	21.31	20240806	11180	-48.57	20240202	4740	21.31	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
41	20240924	091341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	-50	5	-0.87	17960750	3115	1.70	5760	5820	5700	7500	4040	5770	5765.31	0.00	0	-1332	6116	5942	5716	5542	5316	6030	5630	162	1730	500	3570	10	1	32343933	1850	817.14	0.99	12	0.01	7.00	5788.00	11180	20240202	-48.84	4740	20240806	20.68	11180	-48.84	20240202	4740	20.68	20240806	11180	-48.84	20240202	4740	20.68	20240806	1.34	N	472850	500	161 억		0	N	N	0	N	00	N
42	20240923	161331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5770	210	2	3.78	1053400850	182852	142.18	5620	5890	5490	7220	3900	5560	5760.97	0.00	0	23226	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1866	824.29	1.00	12	0.57	7.00	5788.00	11180	20240202	-48.39	4740	20240806	21.73	11180	-48.39	20240202	4740	21.73	20240806	11180	-48.39	20240202	4740	21.73	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
43	20240923	151336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	180	2	3.24	1034087930	179500	139.57	5620	5890	5490	7220	3900	5560	5760.96	0.00	0	23802	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1857	820.00	0.99	12	0.55	7.00	5788.00	11180	20240202	-48.66	4740	20240806	21.10	11180	-48.66	20240202	4740	21.10	20240806	11180	-48.66	20240202	4740	21.10	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
44	20240923	141342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	230	2	4.14	1003383160	174179	135.44	5620	5890	5490	7220	3900	5560	5760.67	0.00	0	25092	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1873	827.14	1.00	12	0.54	7.00	5788.00	11180	20240202	-48.21	4740	20240806	22.15	11180	-48.21	20240202	4740	22.15	20240806	11180	-48.21	20240202	4740	22.15	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
45	20240923	131338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5830	270	2	4.86	973947740	169086	131.47	5620	5890	5490	7220	3900	5560	5760.10	0.00	0	24699	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1886	832.86	1.01	12	0.52	7.00	5788.00	11180	20240202	-47.85	4740	20240806	23.00	11180	-47.85	20240202	4740	23.00	20240806	11180	-47.85	20240202	4740	23.00	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
46	20240923	121339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	230	2	4.14	805626970	140264	109.06	5620	5860	5490	7220	3900	5560	5743.68	0.00	0	8167	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1873	827.14	1.00	12	0.43	7.00	5788.00	11180	20240202	-48.21	4740	20240806	22.15	11180	-48.21	20240202	4740	22.15	20240806	11180	-48.21	20240202	4740	22.15	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
47	20240923	111336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5810	250	2	4.50	735812070	128229	99.71	5620	5860	5490	7220	3900	5560	5738.30	0.00	0	7854	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1879	830.00	1.00	12	0.40	7.00	5788.00	11180	20240202	-48.03	4740	20240806	22.57	11180	-48.03	20240202	4740	22.57	20240806	11180	-48.03	20240202	4740	22.57	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
48	20240923	101335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5630	70	2	1.26	225401730	39761	30.92	5620	5770	5490	7220	3900	5560	5668.98	0.00	0	-2917	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1821	804.29	0.97	12	0.12	7.00	5788.00	11180	20240202	-49.64	4740	20240806	18.78	11180	-49.64	20240202	4740	18.78	20240806	11180	-49.64	20240202	4740	18.78	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
49	20240923	091336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	-10	5	-0.18	8763820	1584	1.23	5620	5620	5490	7220	3900	5560	5532.29	0.00	0	-148	5860	5710	5520	5370	5180	5785	5445	162	1660	500	3440	10	1	32343933	1795	792.86	0.96	12	0.00	7.00	5788.00	11180	20240202	-50.36	4740	20240806	17.09	11180	-50.36	20240202	4740	17.09	20240806	11180	-50.36	20240202	4740	17.09	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
50	20240913	161226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	90	2	1.73	132360240	25258	18.83	5210	5350	5140	6770	3650	5210	5240.23	0.00	0	-4352	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1714	757.14	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
51	20240913	151239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	60	2	1.15	74412380	14335	10.69	5210	5270	5140	6770	3650	5210	5190.96	0.00	0	-4205	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1705	752.86	0.91	12	0.04	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
52	20240913	141239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-10	5	-0.19	52063000	10046	7.49	5210	5260	5140	6770	3650	5210	5182.46	0.00	0	-4390	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1682	742.86	0.90	12	0.03	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
53	20240913	131232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	0	3	0.00	50226660	9691	7.22	5210	5260	5140	6770	3650	5210	5182.81	0.00	0	-4415	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1685	744.29	0.90	12	0.03	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
54	20240913	121236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-10	5	-0.19	24268790	4678	3.49	5210	5260	5140	6770	3650	5210	5187.86	0.00	0	-2768	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1682	742.86	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
55	20240913	111240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	-30	5	-0.58	23176220	4467	3.33	5210	5260	5140	6770	3650	5210	5188.32	0.00	0	-2654	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1675	740.00	0.89	12	0.01	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
56	20240913	101241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	10	2	0.19	13317600	2561	1.91	5210	5260	5180	6770	3650	5210	5200.16	0.00	0	-2090	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1688	745.71	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
57	20240913	091244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	20	2	0.38	1465330	282	0.21	5210	5260	5190	6770	3650	5210	5196.21	0.00	0	136	5410	5310	5180	5080	4950	5360	5130	162	1560	500	3230	10	1	32343933	1692	747.14	0.90	12	0.00	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.31	N	472850	500	161 억		0	N	N	0	N	00	N
58	20240912	161217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	120	2	2.36	694544180	134136	839.87	5050	5280	5050	6610	3570	5090	5177.91	0.00	0	16895	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1685	744.29	0.90	12	0.41	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
59	20240912	151233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	180	2	3.54	686748870	132642	830.52	5050	5280	5050	6610	3570	5090	5177.46	0.00	0	17581	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1705	752.86	0.91	12	0.41	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
60	20240912	141242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	190	2	3.73	679666790	131295	822.08	5050	5280	5050	6610	3570	5090	5176.64	0.00	0	17071	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1708	754.29	0.91	12	0.41	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
61	20240912	131227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	90	2	1.77	103557050	20124	126.00	5050	5210	5050	6610	3570	5090	5145.95	0.00	0	4889	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1675	740.00	0.89	12	0.06	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
62	20240912	121226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	100	2	1.96	91900550	17866	111.87	5050	5210	5050	6610	3570	5090	5143.88	0.00	0	4472	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1679	741.43	0.90	12	0.06	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
63	20240912	111226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	40	2	0.79	25032630	4899	30.67	5050	5180	5050	6610	3570	5090	5109.74	0.00	0	1958	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1659	732.86	0.89	12	0.02	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
64	20240912	101228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	60	2	1.18	19974210	3913	24.50	5050	5180	5050	6610	3570	5090	5104.58	0.00	0	2024	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1666	735.71	0.89	12	0.01	7.00	5788.00	11180	20240202	-53.94	4740	20240806	8.65	11180	-53.94	20240202	4740	8.65	20240806	11180	-53.94	20240202	4740	8.65	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
65	20240912	091231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	90	2	1.77	12261780	2413	15.11	5050	5180	5050	6610	3570	5090	5081.55	0.00	0	1539	5220	5155	5075	5010	4930	5187	5042	162	1520	500	3150	10	1	32343933	1675	740.00	0.89	12	0.01	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.32	N	472850	500	161 억		0	N	N	0	N	00	N
66	20240911	161203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	90	2	1.80	80443710	15930	29.24	5010	5140	4995	6500	3500	5000	5049.82	0.00	0	454	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1646	727.14	0.88	12	0.05	7.00	5788.00	11180	20240202	-54.47	4740	20240806	7.38	11180	-54.47	20240202	4740	7.38	20240806	11180	-54.47	20240202	4740	7.38	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
67	20240911	151210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	40	2	0.80	65897500	13047	23.95	5010	5140	4995	6500	3500	5000	5050.78	0.00	0	1883	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1630	720.00	0.87	12	0.04	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
68	20240911	141213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	50	2	1.00	47375930	9355	17.17	5010	5140	5010	6500	3500	5000	5064.24	0.00	0	2039	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1633	721.43	0.87	12	0.03	7.00	5788.00	11180	20240202	-54.83	4740	20240806	6.54	11180	-54.83	20240202	4740	6.54	20240806	11180	-54.83	20240202	4740	6.54	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
69	20240911	131208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	20	2	0.40	46842610	9249	16.98	5010	5140	5010	6500	3500	5000	5064.61	0.00	0	2096	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1624	717.14	0.87	12	0.03	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
70	20240911	121211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	80	2	1.60	41469240	8179	15.02	5010	5140	5010	6500	3500	5000	5070.21	0.00	0	1553	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1643	725.71	0.88	12	0.03	7.00	5788.00	11180	20240202	-54.56	4740	20240806	7.17	11180	-54.56	20240202	4740	7.17	20240806	11180	-54.56	20240202	4740	7.17	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
71	20240911	111202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	70	2	1.40	37377960	7368	13.53	5010	5140	5010	6500	3500	5000	5073.01	0.00	0	1322	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1640	724.29	0.88	12	0.02	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
72	20240911	101156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	80	2	1.60	25177460	4951	9.09	5010	5140	5010	6500	3500	5000	5085.33	0.00	0	2054	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1643	725.71	0.88	12	0.02	7.00	5788.00	11180	20240202	-54.56	4740	20240806	7.17	11180	-54.56	20240202	4740	7.17	20240806	11180	-54.56	20240202	4740	7.17	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
73	20240911	091216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	60	2	1.20	1440090	284	0.52	5010	5090	5010	6500	3500	5000	5070.74	0.00	0	-233	5333	5166	5083	4916	4833	5125	4875	162	1500	500	3100	10	1	32343933	1637	722.86	0.87	12	0.00	7.00	5788.00	11180	20240202	-54.74	4740	20240806	6.75	11180	-54.74	20240202	4740	6.75	20240806	11180	-54.74	20240202	4740	6.75	20240806	1.32	N	472850	500	161 억		0	N	N	2	N	00	N
74	20240910	161159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-200	5	-3.85	275090320	54135	350.96	5200	5250	5000	6760	3640	5200	5083.27	0.00	0	-15065	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1617	714.29	0.86	12	0.17	7.00	5788.00	11180	20240202	-55.28	4740	20240806	5.49	11180	-55.28	20240202	4740	5.49	20240806	11180	-55.28	20240202	4740	5.49	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
75	20240910	151214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-180	5	-3.46	228002170	44726	289.96	5200	5250	5000	6760	3640	5200	5097.75	0.00	0	-12553	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1624	717.14	0.87	12	0.14	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
76	20240910	141203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-150	5	-2.88	202664480	39701	257.38	5200	5250	5000	6760	3640	5200	5104.77	0.00	0	-9899	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1633	721.43	0.87	12	0.12	7.00	5788.00	11180	20240202	-54.83	4740	20240806	6.54	11180	-54.83	20240202	4740	6.54	20240806	11180	-54.83	20240202	4740	6.54	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
77	20240910	131206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-110	5	-2.12	136019210	26467	171.59	5200	5250	5070	6760	3640	5200	5139.20	0.00	0	-8297	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1646	727.14	0.88	12	0.08	7.00	5788.00	11180	20240202	-54.47	4740	20240806	7.38	11180	-54.47	20240202	4740	7.38	20240806	11180	-54.47	20240202	4740	7.38	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
78	20240910	121204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	-70	5	-1.35	90770830	17594	114.06	5200	5250	5120	6760	3640	5200	5159.19	0.00	0	-5617	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1659	732.86	0.89	12	0.05	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
79	20240910	111159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5160	-40	5	-0.77	66029310	12781	82.86	5200	5250	5130	6760	3640	5200	5166.21	0.00	0	-2486	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1669	737.14	0.89	12	0.04	7.00	5788.00	11180	20240202	-53.85	4740	20240806	8.86	11180	-53.85	20240202	4740	8.86	20240806	11180	-53.85	20240202	4740	8.86	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
80	20240910	101206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5160	-40	5	-0.77	37988630	7343	47.60	5200	5250	5130	6760	3640	5200	5173.45	0.00	0	-2042	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1669	737.14	0.89	12	0.02	7.00	5788.00	11180	20240202	-53.85	4740	20240806	8.86	11180	-53.85	20240202	4740	8.86	20240806	11180	-53.85	20240202	4740	8.86	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
81	20240910	091201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	20	2	0.38	6853720	1313	8.51	5200	5250	5170	6760	3640	5200	5219.89	0.00	0	-942	5300	5250	5200	5150	5100	5225	5125	162	1560	500	3220	10	1	32343933	1688	745.71	0.90	12	0.00	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.15	N	472850	500	161 억		0	N	N	2	N	00	N
82	20240909	161137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-90	5	-1.70	78951750	15184	12.73	5230	5250	5150	6870	3710	5290	5199.67	0.00	0	-4608	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1682	742.86	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.09	N	472850	500	161 억		0	N	N	2	N	00	N
83	20240909	151153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-70	5	-1.32	73361750	14109	11.83	5230	5250	5150	6870	3710	5290	5199.64	0.00	0	-4039	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1688	745.71	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
84	20240909	141150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-60	5	-1.13	61036050	11752	9.85	5230	5240	5150	6870	3710	5290	5193.67	0.00	0	-3399	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1692	747.14	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
85	20240909	131149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-50	5	-0.95	58585400	11281	9.46	5230	5240	5150	6870	3710	5290	5193.28	0.00	0	-3452	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1695	748.57	0.91	12	0.03	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
86	20240909	121144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-60	5	-1.13	55218750	10636	8.92	5230	5240	5150	6870	3710	5290	5191.68	0.00	0	-3619	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1692	747.14	0.90	12	0.03	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
87	20240909	111145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	-110	5	-2.08	38333970	7385	6.19	5230	5240	5150	6870	3710	5290	5190.79	0.00	0	-3546	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1675	740.00	0.89	12	0.02	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
88	20240909	101147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	-100	5	-1.89	29608940	5697	4.78	5230	5240	5150	6870	3710	5290	5197.29	0.00	0	-2711	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1679	741.43	0.90	12	0.02	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
89	20240909	091141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-90	5	-1.70	14078060	2700	2.26	5230	5230	5180	6870	3710	5290	5214.10	0.00	0	-1401	5396	5342	5256	5202	5116	5300	5160	162	1580	500	3270	10	1	32343933	1682	742.86	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
90	20240906	161125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	0	3	0.00	628146120	119082	144.25	5310	5310	5170	6870	3710	5290	5274.90	0.00	0	-34143	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1711	755.71	0.91	12	0.37	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.05	N	472850	500	161 억		0	N	N	1	N	00	N
91	20240906	151145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	10	2	0.19	594424790	112698	136.52	5310	5310	5170	6870	3710	5290	5274.49	0.00	0	-31744	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1714	757.14	0.92	12	0.35	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
92	20240906	141154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-50	5	-0.95	353780000	67187	81.39	5310	5310	5170	6870	3710	5290	5265.60	0.00	0	-19283	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1695	748.57	0.91	12	0.21	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
93	20240906	131146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	10	2	0.19	307519520	58436	70.79	5310	5310	5170	6870	3710	5290	5262.50	0.00	0	-17705	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1714	757.14	0.92	12	0.18	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
94	20240906	121146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-80	5	-1.51	227073160	43108	52.22	5310	5310	5180	6870	3710	5290	5267.54	0.00	0	-13033	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1685	744.29	0.90	12	0.13	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
95	20240906	111147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-10	5	-0.19	197204010	37408	45.31	5310	5310	5220	6870	3710	5290	5271.71	0.00	0	-8962	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1708	754.29	0.91	12	0.12	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
96	20240906	101142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	0	3	0.00	149235840	28329	34.32	5310	5310	5220	6870	3710	5290	5267.95	0.00	0	-5449	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1711	755.71	0.91	12	0.09	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
97	20240906	091147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	20	2	0.38	375700	71	0.09	5310	5310	5260	6870	3710	5290	5291.55	0.00	0	-15	5456	5372	5276	5192	5096	5325	5145	162	1580	500	3270	10	1	32343933	1717	758.57	0.92	12	0.00	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		0	N	N	0	N	00	N
98	20240905	161121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-60	5	-1.12	433400570	82148	168.12	5300	5360	5180	6950	3750	5350	5275.85	0.00	0	-17482	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1711	755.71	0.91	12	0.25	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
99	20240905	151144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	10	2	0.19	427226450	80983	165.73	5300	5360	5180	6950	3750	5350	5275.51	0.00	0	-16661	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1734	765.71	0.93	12	0.25	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
100	20240905	141137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-140	5	-2.62	139445780	26586	54.41	5300	5340	5180	6950	3750	5350	5245.08	0.00	0	-6677	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1685	744.29	0.90	12	0.08	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
101	20240905	131138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-130	5	-2.43	114901340	21859	44.73	5300	5340	5180	6950	3750	5350	5256.48	0.00	0	-4285	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1688	745.71	0.90	12	0.07	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
102	20240905	121138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-110	5	-2.06	83057950	15750	32.23	5300	5340	5230	6950	3750	5350	5273.52	0.00	0	-2293	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1695	748.57	0.91	12	0.05	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
103	20240905	111133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-70	5	-1.31	70490810	13355	27.33	5300	5340	5230	6950	3750	5350	5278.23	0.00	0	-1640	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1708	754.29	0.91	12	0.04	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
104	20240905	101137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-80	5	-1.50	28167370	5307	10.86	5300	5340	5270	6950	3750	5350	5307.59	0.00	0	43	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1705	752.86	0.91	12	0.02	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
105	20240905	091142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-40	5	-0.75	11712850	2206	4.51	5300	5340	5300	6950	3750	5350	5309.54	0.00	0	-258	5490	5420	5330	5260	5170	5455	5295	162	1600	500	3310	10	1	32343933	1717	758.57	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.09	N	472850	500	161 억		0	N	N	1	N	00	N
106	20240904	161112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-10	5	-0.19	258759620	48864	79.39	5290	5400	5240	6960	3760	5360	5295.24	0.03	0	-17340	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1730	764.29	0.92	12	0.15	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.10	N	472850	500	161 억		9389	N	N	1	N	00	N
107	20240904	151123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-120	5	-2.24	231974680	43828	71.21	5290	5400	5240	6960	3760	5360	5292.84	0.03	0	-16176	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1695	748.57	0.91	12	0.14	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
108	20240904	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-110	5	-2.05	210950930	39834	64.72	5290	5400	5240	6960	3760	5360	5295.75	0.03	0	-15035	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1698	750.00	0.91	12	0.12	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
109	20240904	131123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-110	5	-2.05	179369330	33881	55.05	5290	5400	5240	6960	3760	5360	5294.10	0.03	0	-12940	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1698	750.00	0.91	12	0.10	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
110	20240904	121121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-90	5	-1.68	154145420	29094	47.27	5290	5400	5240	6960	3760	5360	5298.19	0.03	0	-10455	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1705	752.86	0.91	12	0.09	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
111	20240904	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	40	2	0.75	108865710	20497	33.30	5290	5400	5240	6960	3760	5360	5311.30	0.03	0	-8733	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1747	771.43	0.93	12	0.06	7.00	5788.00	11180	20240202	-51.70	4740	20240806	13.92	11180	-51.70	20240202	4740	13.92	20240806	11180	-51.70	20240202	4740	13.92	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
112	20240904	101118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-100	5	-1.87	50749220	9619	15.63	5290	5320	5240	6960	3760	5360	5275.94	0.03	0	-2594	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1701	751.43	0.91	12	0.03	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
113	20240904	091126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-40	5	-0.75	11763740	2236	3.63	5290	5320	5240	6960	3760	5360	5261.06	0.03	0	51	5493	5426	5333	5266	5173	5460	5300	162	1600	500	3320	10	1	32343933	1721	760.00	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.10	N	472850	500	161 억		9389	N	N	0	N	00	N
114	20240903	161104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	60	2	1.13	324540650	61099	219.54	5300	5400	5240	6890	3710	5300	5311.72	0.00	0	11918	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1734	765.71	0.93	12	0.19	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
115	20240903	151114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	40	2	0.75	304561960	57363	206.11	5300	5400	5240	6890	3710	5300	5309.38	0.00	0	11614	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1727	762.86	0.92	12	0.18	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
116	20240903	141113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	50	2	0.94	208945460	39314	141.26	5300	5400	5240	6890	3710	5300	5314.79	0.00	0	7471	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1730	764.29	0.92	12	0.12	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
117	20240903	131115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	0	3	0.00	117561080	22159	79.62	5300	5380	5250	6890	3710	5300	5305.34	0.00	0	2522	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1714	757.14	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
118	20240903	121102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	20	2	0.38	93833720	17659	63.45	5300	5380	5250	6890	3710	5300	5313.65	0.00	0	1640	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1721	760.00	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
119	20240903	111100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	20	2	0.38	90743200	17077	61.36	5300	5380	5250	6890	3710	5300	5313.77	0.00	0	1585	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1721	760.00	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
120	20240903	101059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	30	2	0.57	66249350	12454	44.75	5300	5380	5250	6890	3710	5300	5319.52	0.00	0	627	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1724	761.43	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
121	20240903	091104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-20	5	-0.38	3735570	705	2.53	5300	5350	5280	6890	3710	5300	5298.68	0.00	0	-614	5533	5416	5323	5206	5113	5370	5160	162	1590	500	3280	10	1	32343933	1708	754.29	0.91	12	0.00	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.10	N	472850	500	161 억		0	N	N	0	N	00	N
122	20240902	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-10	5	-0.19	146730030	27780	160.62	5430	5440	5230	6900	3720	5310	5281.87	0.02	0	-8013	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1714	757.14	0.92	12	0.09	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
123	20240902	151108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-50	5	-0.94	118948870	22521	130.22	5430	5440	5230	6900	3720	5310	5281.69	0.02	0	-5966	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1701	751.43	0.91	12	0.07	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
124	20240902	141105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-30	5	-0.56	107262280	20296	117.35	5430	5440	5230	6900	3720	5310	5284.90	0.02	0	-4141	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1708	754.29	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
125	20240902	131100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-50	5	-0.94	100459690	19003	109.88	5430	5440	5230	6900	3720	5310	5286.52	0.02	0	-3177	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1701	751.43	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
126	20240902	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-70	5	-1.32	83745090	15812	91.43	5430	5440	5240	6900	3720	5310	5296.30	0.02	0	-3501	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1695	748.57	0.91	12	0.05	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
127	20240902	111052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-20	5	-0.38	45345690	8509	49.20	5430	5440	5260	6900	3720	5310	5329.14	0.02	0	-3847	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1711	755.71	0.91	12	0.03	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
128	20240902	101052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	10	2	0.19	28449710	5309	30.70	5430	5440	5280	6900	3720	5310	5358.77	0.02	0	-1211	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1721	760.00	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N
129	20240902	091047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	30	2	0.56	18208110	3380	19.54	5430	5440	5340	6900	3720	5310	5387.01	0.02	0	-1189	5423	5366	5323	5266	5223	5345	5245	162	1590	500	3290	10	1	32343933	1727	762.86	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.11	N	472850	500	161 억		5485	N	N	1	N	00	N