KissMeData/318160/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	161118	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4060	110	2	2.78	135638150	34172	46.24	3850	4065	3850	5130	2765	3950	3965.83	1.64	0	5800	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	363	13.05	0.93	12	0.38	311.00	4355.00	12800	20230421	-68.28	3850	20230927	5.45	12800	-68.28	20230421	3850	5.45	20230927	12800	-68.28	20230421	3850	5.45	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
3	20230927	151130	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4025	75	2	1.90	121585570	30704	41.55	3850	4065	3850	5130	2765	3950	3959.93	1.64	0	5733	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	360	12.94	0.92	12	0.34	311.00	4355.00	12800	20230421	-68.55	3850	20230927	4.55	12800	-68.55	20230421	3850	4.55	20230927	12800	-68.55	20230421	3850	4.55	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
4	20230927	141130	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3970	20	2	0.51	86171800	21836	29.55	3850	4065	3850	5130	2765	3950	3946.32	1.64	0	4184	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	355	12.77	0.91	12	0.24	311.00	4355.00	12800	20230421	-68.98	3850	20230927	3.12	12800	-68.98	20230421	3850	3.12	20230927	12800	-68.98	20230421	3850	3.12	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
5	20230927	131114	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3930	-20	5	-0.51	72869985	18459	24.98	3850	4065	3850	5130	2765	3950	3947.67	1.64	0	2844	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	351	12.64	0.90	12	0.21	311.00	4355.00	12800	20230421	-69.30	3850	20230927	2.08	12800	-69.30	20230421	3850	2.08	20230927	12800	-69.30	20230421	3850	2.08	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
6	20230927	121112	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3970	20	2	0.51	67409925	17074	23.10	3850	4065	3850	5130	2765	3950	3948.10	1.64	0	2758	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	355	12.77	0.91	12	0.19	311.00	4355.00	12800	20230421	-68.98	3850	20230927	3.12	12800	-68.98	20230421	3850	3.12	20230927	12800	-68.98	20230421	3850	3.12	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
7	20230927	111124	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3975	25	2	0.63	63888405	16183	21.90	3850	4065	3850	5130	2765	3950	3947.87	1.64	0	2675	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	355	12.78	0.91	12	0.18	311.00	4355.00	12800	20230421	-68.95	3850	20230927	3.25	12800	-68.95	20230421	3850	3.25	20230927	12800	-68.95	20230421	3850	3.25	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
8	20230927	101116	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3970	20	2	0.51	58628445	14858	20.11	3850	4065	3850	5130	2765	3950	3945.92	1.64	0	2227	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	355	12.77	0.91	12	0.17	311.00	4355.00	12800	20230421	-68.98	3850	20230927	3.12	12800	-68.98	20230421	3850	3.12	20230927	12800	-68.98	20230421	3850	3.12	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
9	20230927	091136	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3925	-25	5	-0.63	20023465	5136	6.95	3850	3950	3850	5130	2765	3950	3898.65	1.64	0	662	4143	4046	3973	3876	3803	4010	3840	45	1180	500	2760	5	1	8931889	351	12.62	0.90	12	0.06	311.00	4355.00	12800	20230421	-69.34	3850	20230927	1.95	12800	-69.34	20230421	3850	1.95	20230927	12800	-69.34	20230421	3850	1.95	20230927	2.05	N	318160	500	44 억		146894	N	N	0	N	00	N
10	20230926	161114	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3950	-80	5	-1.99	284448750	71730	116.31	4025	4070	3900	5230	2825	4030	3966.20	1.60	0	4191	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	353	12.70	0.91	12	0.80	311.00	4355.00	12800	20230421	-69.14	3900	20230926	1.28	12800	-69.14	20230421	3900	1.28	20230926	12800	-69.14	20230421	3900	1.28	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
11	20230926	151113	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4055	25	2	0.62	272619830	68748	111.48	4025	4070	3900	5230	2825	4030	3965.49	1.60	0	4684	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	362	13.04	0.93	12	0.77	311.00	4355.00	12800	20230421	-68.32	3900	20230926	3.97	12800	-68.32	20230421	3900	3.97	20230926	12800	-68.32	20230421	3900	3.97	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
12	20230926	141106	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3930	-100	5	-2.48	227767170	57443	93.15	4025	4055	3900	5230	2825	4030	3965.10	1.60	0	5364	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	351	12.64	0.90	12	0.64	311.00	4355.00	12800	20230421	-69.30	3900	20230926	0.77	12800	-69.30	20230421	3900	0.77	20230926	12800	-69.30	20230421	3900	0.77	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
13	20230926	131110	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3915	-115	5	-2.85	199626055	50251	81.48	4025	4055	3905	5230	2825	4030	3972.58	1.60	0	5162	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	350	12.59	0.90	12	0.56	311.00	4355.00	12800	20230421	-69.41	3905	20230926	0.26	12800	-69.41	20230421	3905	0.26	20230926	12800	-69.41	20230421	3905	0.26	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
14	20230926	121117	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3950	-80	5	-1.99	167616370	42099	68.26	4025	4055	3910	5230	2825	4030	3981.48	1.60	0	5562	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	353	12.70	0.91	12	0.47	311.00	4355.00	12800	20230421	-69.14	3910	20230926	1.02	12800	-69.14	20230421	3910	1.02	20230926	12800	-69.14	20230421	3910	1.02	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
15	20230926	111110	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	3920	-110	5	-2.73	149685345	37545	60.88	4025	4055	3920	5230	2825	4030	3986.83	1.60	0	3969	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	350	12.60	0.90	12	0.42	311.00	4355.00	12800	20230421	-69.38	3920	20230926	0.00	12800	-69.38	20230421	3920	0.00	20230926	12800	-69.38	20230421	3920	0.00	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
16	20230926	101111	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4000	-30	5	-0.74	97602640	24391	39.55	4025	4055	3970	5230	2825	4030	4001.58	1.60	0	3470	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	357	12.86	0.92	12	0.27	311.00	4355.00	12800	20230421	-68.75	3970	20230926	0.76	12800	-68.75	20230421	3970	0.76	20230926	12800	-68.75	20230421	3970	0.76	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
17	20230926	091112	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4025	-5	5	-0.12	11604595	2886	4.68	4025	4055	4015	5230	2825	4030	4021.00	1.60	0	1566	4260	4145	4085	3970	3910	4115	3940	45	1200	500	2820	5	1	8931889	360	12.94	0.92	12	0.03	311.00	4355.00	12800	20230421	-68.55	4015	20230926	0.25	12800	-68.55	20230421	4015	0.25	20230926	12800	-68.55	20230421	4015	0.25	20230926	2.18	N	318160	500	44 억		142703	N	N	0	N	00	N
18	20230925	161115	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4030	-170	5	-4.05	249003180	61022	93.48	4200	4200	4025	5460	2940	4200	4081.66	1.56	0	3742	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	360	12.96	0.93	12	0.68	311.00	4355.00	12800	20230421	-68.52	4025	20230925	0.12	12800	-68.52	20230421	4025	0.12	20230925	12800	-68.52	20230421	4025	0.12	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
19	20230925	151117	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4075	-125	5	-2.98	234947835	57539	88.14	4200	4200	4025	5460	2940	4200	4083.28	1.56	0	4268	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	364	13.10	0.94	12	0.64	311.00	4355.00	12800	20230421	-68.16	4025	20230925	1.24	12800	-68.16	20230421	4025	1.24	20230925	12800	-68.16	20230421	4025	1.24	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
20	20230925	141057	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4050	-150	5	-3.57	221795780	54300	83.18	4200	4200	4025	5460	2940	4200	4084.64	1.56	0	3829	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	362	13.02	0.93	12	0.61	311.00	4355.00	12800	20230421	-68.36	4025	20230925	0.62	12800	-68.36	20230421	4025	0.62	20230925	12800	-68.36	20230421	4025	0.62	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
21	20230925	131104	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4060	-140	5	-3.33	183189225	44742	68.54	4200	4200	4025	5460	2940	4200	4094.35	1.56	0	1476	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	363	13.05	0.93	12	0.50	311.00	4355.00	12800	20230421	-68.28	4025	20230925	0.87	12800	-68.28	20230421	4025	0.87	20230925	12800	-68.28	20230421	4025	0.87	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
22	20230925	121110	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4080	-120	5	-2.86	170029465	41493	63.56	4200	4200	4050	5460	2940	4200	4097.79	1.56	0	2910	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	364	13.12	0.94	12	0.46	311.00	4355.00	12800	20230421	-68.12	4050	20230925	0.74	12800	-68.12	20230421	4050	0.74	20230925	12800	-68.12	20230421	4050	0.74	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
23	20230925	111105	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4075	-125	5	-2.98	132603220	32294	49.47	4200	4200	4060	5460	2940	4200	4106.13	1.56	0	2708	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	364	13.10	0.94	12	0.36	311.00	4355.00	12800	20230421	-68.16	4060	20230925	0.37	12800	-68.16	20230421	4060	0.37	20230925	12800	-68.16	20230421	4060	0.37	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
24	20230925	101107	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4100	-100	5	-2.38	100852940	24492	37.52	4200	4200	4070	5460	2940	4200	4117.79	1.56	0	2897	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	366	13.18	0.94	12	0.27	311.00	4355.00	12800	20230421	-67.97	4070	20230925	0.74	12800	-67.97	20230421	4070	0.74	20230925	12800	-67.97	20230421	4070	0.74	20230925	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
25	20230925	091103	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4165	-35	5	-0.83	17054815	4074	6.24	4200	4200	4160	5460	2940	4200	4186.26	1.56	0	-149	4560	4380	4245	4065	3930	4312	3997	45	1260	500	2940	5	1	8931889	372	13.39	0.96	12	0.05	311.00	4355.00	12800	20230421	-67.46	4110	20230922	1.34	12800	-67.46	20230421	4110	1.34	20230922	12800	-67.46	20230421	4110	1.34	20230922	2.24	N	318160	500	44 억		138931	N	N	0	N	00	N
26	20230922	161145	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4200	-65	5	-1.52	273119090	64977	20.61	4265	4425	4110	5540	2990	4265	4203.32	1.56	0	1922	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	375	13.50	0.96	12	0.73	311.00	4355.00	12800	20230421	-67.19	4110	20230922	2.19	12800	-67.19	20230421	4110	2.19	20230922	12800	-67.19	20230421	4110	2.19	20230922	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
27	20230922	151138	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4115	-150	5	-3.52	241483160	57331	18.18	4265	4425	4115	5540	2990	4265	4212.09	1.56	0	-1595	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	368	13.23	0.94	12	0.64	311.00	4355.00	12800	20230421	-67.85	4115	20230922	0.00	12800	-67.85	20230421	4115	0.00	20230922	12800	-67.85	20230421	4115	0.00	20230922	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
28	20230922	141136	00	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	60	N	4170	-95	5	-2.23	198512090	46977	14.90	4265	4425	4140	5540	2990	4265	4225.73	1.56	0	-2561	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	372	13.41	0.96	12	0.53	311.00	4355.00	12800	20230421	-67.42	4140	20230922	0.72	12800	-67.42	20230421	4140	0.72	20230922	12800	-67.42	20230421	4140	0.72	20230922	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
29	20230922	131025	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4180	-85	5	-1.99	156061465	36784	11.67	4265	4425	4180	5540	2990	4265	4242.65	1.56	0	-1391	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	373	13.44	0.96	12	0.41	311.00	4355.00	12800	20230421	-67.34	4165	20230726	0.36	12800	-67.34	20230421	4165	0.36	20230726	12800	-67.34	20230421	4165	0.36	20230726	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
30	20230922	121023	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4210	-55	5	-1.29	125495135	29491	9.35	4265	4425	4190	5540	2990	4265	4255.37	1.56	0	-538	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	376	13.54	0.97	12	0.33	311.00	4355.00	12800	20230421	-67.11	4165	20230726	1.08	12800	-67.11	20230421	4165	1.08	20230726	12800	-67.11	20230421	4165	1.08	20230726	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
31	20230922	111019	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4260	-5	5	-0.12	117264340	27538	8.73	4265	4425	4190	5540	2990	4265	4258.27	1.56	0	-1632	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	380	13.70	0.98	12	0.31	311.00	4355.00	12800	20230421	-66.72	4165	20230726	2.28	12800	-66.72	20230421	4165	2.28	20230726	12800	-66.72	20230421	4165	2.28	20230726	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
32	20230922	101018	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4215	-50	5	-1.17	77852210	18175	5.76	4265	4425	4205	5540	2990	4265	4283.48	1.56	0	-2972	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	376	13.55	0.97	12	0.20	311.00	4355.00	12800	20230421	-67.07	4165	20230726	1.20	12800	-67.07	20230421	4165	1.20	20230726	12800	-67.07	20230421	4165	1.20	20230726	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
33	20230922	091017	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4330	65	2	1.52	28234995	6468	2.05	4265	4425	4265	5540	2990	4265	4365.34	1.56	0	-337	5035	4650	4425	4040	3815	4537	3927	45	1275	500	2980	5	1	8931889	387	13.92	0.99	12	0.07	311.00	4355.00	12800	20230421	-66.17	4165	20230726	3.96	12800	-66.17	20230421	4165	3.96	20230726	12800	-66.17	20230421	4165	3.96	20230726	2.22	N	318160	500	44 억		138919	N	N	0	N	00	N
34	20230921	161017	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4265	-110	5	-2.51	1430339730	314516	1251.56	4375	4810	4200	5680	3065	4375	4551.96	2.00	0	-39486	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	381	13.71	0.98	12	3.52	311.00	4355.00	12800	20230421	-66.68	4165	20230726	2.40	12800	-66.68	20230421	4165	2.40	20230726	12800	-66.68	20230421	4165	2.40	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
35	20230921	151005	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4250	-125	5	-2.86	1362351140	298564	1188.08	4375	4810	4200	5680	3065	4375	4563.01	2.00	0	-36126	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	380	13.67	0.98	12	3.34	311.00	4355.00	12800	20230421	-66.80	4165	20230726	2.04	12800	-66.80	20230421	4165	2.04	20230726	12800	-66.80	20230421	4165	2.04	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
36	20230921	141012	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4385	10	2	0.23	1252760340	273067	1086.62	4375	4810	4365	5680	3065	4375	4587.74	2.00	0	-36511	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	392	14.10	1.01	12	3.06	311.00	4355.00	12800	20230421	-65.74	4165	20230726	5.28	12800	-65.74	20230421	4165	5.28	20230726	12800	-65.74	20230421	4165	5.28	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
37	20230921	131010	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4425	50	2	1.14	1211030990	263601	1048.95	4375	4810	4365	5680	3065	4375	4594.18	2.00	0	-36609	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	395	14.23	1.02	12	2.95	311.00	4355.00	12800	20230421	-65.43	4165	20230726	6.24	12800	-65.43	20230421	4165	6.24	20230726	12800	-65.43	20230421	4165	6.24	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
38	20230921	121003	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4465	90	2	2.06	1194641540	259918	1034.29	4375	4810	4365	5680	3065	4375	4596.22	2.00	0	-34973	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	399	14.36	1.03	12	2.91	311.00	4355.00	12800	20230421	-65.12	4165	20230726	7.20	12800	-65.12	20230421	4165	7.20	20230726	12800	-65.12	20230421	4165	7.20	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
39	20230921	111024	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4410	35	2	0.80	1135630280	246563	981.15	4375	4810	4365	5680	3065	4375	4605.84	2.00	0	-33389	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	394	14.18	1.01	12	2.76	311.00	4355.00	12800	20230421	-65.55	4165	20230726	5.88	12800	-65.55	20230421	4165	5.88	20230726	12800	-65.55	20230421	4165	5.88	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
40	20230921	101001	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4410	35	2	0.80	1039916365	224922	895.03	4375	4810	4365	5680	3065	4375	4623.45	2.00	0	-32587	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	394	14.18	1.01	12	2.52	311.00	4355.00	12800	20230421	-65.55	4165	20230726	5.88	12800	-65.55	20230421	4165	5.88	20230726	12800	-65.55	20230421	4165	5.88	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
41	20230921	091006	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4395	20	2	0.46	4275010	976	3.88	4375	4400	4375	5680	3065	4375	4380.13	2.00	0	-409	4548	4461	4413	4326	4278	4437	4302	45	1305	500	3060	5	1	8931889	393	14.13	1.01	12	0.01	311.00	4355.00	12800	20230421	-65.66	4165	20230726	5.52	12800	-65.66	20230421	4165	5.52	20230726	12800	-65.66	20230421	4165	5.52	20230726	2.26	N	318160	500	44 억		178688	N	N	0	N	00	N
42	20230920	161015	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4375	-70	5	-1.57	110163210	24962	71.74	4445	4500	4365	5770	3115	4445	4413.24	2.10	0	-8614	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	391	14.07	1.00	12	0.28	311.00	4355.00	12800	20230421	-65.82	4165	20230726	5.04	12800	-65.82	20230421	4165	5.04	20230726	12800	-65.82	20230421	4165	5.04	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
43	20230920	150947	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4395	-50	5	-1.12	99370380	22498	64.66	4445	4500	4390	5770	3115	4445	4416.85	2.10	0	-8272	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	393	14.13	1.01	12	0.25	311.00	4355.00	12800	20230421	-65.66	4165	20230726	5.52	12800	-65.66	20230421	4165	5.52	20230726	12800	-65.66	20230421	4165	5.52	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
44	20230920	141005	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4395	-50	5	-1.12	89675795	20295	58.33	4445	4500	4390	5770	3115	4445	4418.62	2.10	0	-7532	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	393	14.13	1.01	12	0.23	311.00	4355.00	12800	20230421	-65.66	4165	20230726	5.52	12800	-65.66	20230421	4165	5.52	20230726	12800	-65.66	20230421	4165	5.52	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
45	20230920	130958	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4400	-45	5	-1.01	73973890	16727	48.07	4445	4500	4390	5770	3115	4445	4422.42	2.10	0	-6998	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	393	14.15	1.01	12	0.19	311.00	4355.00	12800	20230421	-65.62	4165	20230726	5.64	12800	-65.62	20230421	4165	5.64	20230726	12800	-65.62	20230421	4165	5.64	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
46	20230920	120957	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4415	-30	5	-0.67	57730315	13040	37.48	4445	4500	4390	5770	3115	4445	4427.17	2.10	0	-6841	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	394	14.20	1.01	12	0.15	311.00	4355.00	12800	20230421	-65.51	4165	20230726	6.00	12800	-65.51	20230421	4165	6.00	20230726	12800	-65.51	20230421	4165	6.00	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
47	20230920	111002	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4420	-25	5	-0.56	43535120	9820	28.22	4445	4500	4405	5770	3115	4445	4433.31	2.10	0	-5340	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	395	14.21	1.01	12	0.11	311.00	4355.00	12800	20230421	-65.47	4165	20230726	6.12	12800	-65.47	20230421	4165	6.12	20230726	12800	-65.47	20230421	4165	6.12	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
48	20230920	100942	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4450	5	2	0.11	16196985	3640	10.46	4445	4500	4405	5770	3115	4445	4449.72	2.10	0	-1490	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	397	14.31	1.02	12	0.04	311.00	4355.00	12800	20230421	-65.23	4165	20230726	6.84	12800	-65.23	20230421	4165	6.84	20230726	12800	-65.23	20230421	4165	6.84	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
49	20230920	090955	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4465	20	2	0.45	9606880	2161	6.21	4445	4470	4405	5770	3115	4445	4445.57	2.10	0	-536	4575	4510	4455	4390	4335	4542	4422	45	1325	500	3110	5	1	8931889	399	14.36	1.03	12	0.02	311.00	4355.00	12800	20230421	-65.12	4165	20230726	7.20	12800	-65.12	20230421	4165	7.20	20230726	12800	-65.12	20230421	4165	7.20	20230726	2.27	N	318160	500	44 억		187449	N	N	0	N	00	N
50	20230919	160950	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4445	-20	5	-0.45	154768630	34748	103.09	4440	4520	4400	5800	3130	4465	4454.03	2.15	0	-4277	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	397	14.29	1.02	12	0.39	311.00	4355.00	12800	20230421	-65.27	4165	20230726	6.72	12800	-65.27	20230421	4165	6.72	20230726	12800	-65.27	20230421	4165	6.72	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
51	20230919	150954	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4440	-25	5	-0.56	137377595	30836	91.49	4440	4520	4400	5800	3130	4465	4455.10	2.15	0	-4055	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	397	14.28	1.02	12	0.35	311.00	4355.00	12800	20230421	-65.31	4165	20230726	6.60	12800	-65.31	20230421	4165	6.60	20230726	12800	-65.31	20230421	4165	6.60	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
52	20230919	140955	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4460	-5	5	-0.11	128893075	28932	85.84	4440	4520	4400	5800	3130	4465	4455.04	2.15	0	-2785	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	398	14.34	1.02	12	0.32	311.00	4355.00	12800	20230421	-65.16	4165	20230726	7.08	12800	-65.16	20230421	4165	7.08	20230726	12800	-65.16	20230421	4165	7.08	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
53	20230919	130937	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4450	-15	5	-0.34	110104700	24716	73.33	4440	4520	4400	5800	3130	4465	4454.79	2.15	0	-2167	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	397	14.31	1.02	12	0.28	311.00	4355.00	12800	20230421	-65.23	4165	20230726	6.84	12800	-65.23	20230421	4165	6.84	20230726	12800	-65.23	20230421	4165	6.84	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
54	20230919	120954	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4470	5	2	0.11	66349190	14896	44.19	4440	4520	4400	5800	3130	4465	4454.16	2.15	0	-2455	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	399	14.37	1.03	12	0.17	311.00	4355.00	12800	20230421	-65.08	4165	20230726	7.32	12800	-65.08	20230421	4165	7.32	20230726	12800	-65.08	20230421	4165	7.32	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
55	20230919	110959	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4490	25	2	0.56	51034025	11474	34.04	4440	4520	4400	5800	3130	4465	4447.80	2.15	0	-1672	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	401	14.44	1.03	12	0.13	311.00	4355.00	12800	20230421	-64.92	4165	20230726	7.80	12800	-64.92	20230421	4165	7.80	20230726	12800	-64.92	20230421	4165	7.80	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
56	20230919	100951	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4450	-15	5	-0.34	36367315	8184	24.28	4440	4520	4400	5800	3130	4465	4443.71	2.15	0	-1364	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	397	14.31	1.02	12	0.09	311.00	4355.00	12800	20230421	-65.23	4165	20230726	6.84	12800	-65.23	20230421	4165	6.84	20230726	12800	-65.23	20230421	4165	6.84	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
57	20230919	090948	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4455	-10	5	-0.22	4978075	1121	3.33	4440	4475	4440	5800	3130	4465	4440.74	2.15	0	-124	4728	4596	4528	4396	4328	4562	4362	45	1335	500	3120	5	1	8931889	398	14.32	1.02	12	0.01	311.00	4355.00	12800	20230421	-65.20	4165	20230726	6.96	12800	-65.20	20230421	4165	6.96	20230726	12800	-65.20	20230421	4165	6.96	20230726	2.24	N	318160	500	44 억		191725	N	N	0	N	00	N
58	20230918	160952	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4465	-115	5	-2.51	143368560	31602	48.88	4515	4660	4460	5950	3210	4580	4536.96	2.16	0	-1140	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	399	14.36	1.03	12	0.35	311.00	4355.00	12800	20230421	-65.12	4165	20230726	7.20	12800	-65.12	20230421	4165	7.20	20230726	12800	-65.12	20230421	4165	7.20	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
59	20230918	150950	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4510	-70	5	-1.53	119247280	26218	40.56	4515	4660	4490	5950	3210	4580	4548.30	2.16	0	-1838	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	403	14.50	1.04	12	0.29	311.00	4355.00	12800	20230421	-64.77	4165	20230726	8.28	12800	-64.77	20230421	4165	8.28	20230726	12800	-64.77	20230421	4165	8.28	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
60	20230918	141013	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4490	-90	5	-1.97	91919490	20163	31.19	4515	4660	4490	5950	3210	4580	4558.82	2.16	0	-277	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	401	14.44	1.03	12	0.23	311.00	4355.00	12800	20230421	-64.92	4165	20230726	7.80	12800	-64.92	20230421	4165	7.80	20230726	12800	-64.92	20230421	4165	7.80	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
61	20230918	130947	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	0	3	0.00	59971075	13090	20.25	4515	4660	4500	5950	3210	4580	4581.44	2.16	0	-898	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	409	14.73	1.05	12	0.15	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
62	20230918	120956	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	0	3	0.00	52986095	11565	17.89	4515	4660	4500	5950	3210	4580	4581.59	2.16	0	-805	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	409	14.73	1.05	12	0.13	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
63	20230918	110939	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4625	45	2	0.98	44564545	9728	15.05	4515	4660	4500	5950	3210	4580	4581.06	2.16	0	-554	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	413	14.87	1.06	12	0.11	311.00	4355.00	12800	20230421	-63.87	4165	20230726	11.04	12800	-63.87	20230421	4165	11.04	20230726	12800	-63.87	20230421	4165	11.04	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
64	20230918	100931	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4625	45	2	0.98	37321620	8151	12.61	4515	4660	4500	5950	3210	4580	4578.78	2.16	0	-38	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	413	14.87	1.06	12	0.09	311.00	4355.00	12800	20230421	-63.87	4165	20230726	11.04	12800	-63.87	20230421	4165	11.04	20230726	12800	-63.87	20230421	4165	11.04	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
65	20230918	090936	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4625	45	2	0.98	19595970	4312	6.67	4515	4625	4500	5950	3210	4580	4544.51	2.16	0	531	4853	4716	4558	4421	4263	4785	4490	45	1370	500	3200	5	1	8931889	413	14.87	1.06	12	0.05	311.00	4355.00	12800	20230421	-63.87	4165	20230726	11.04	12800	-63.87	20230421	4165	11.04	20230726	12800	-63.87	20230421	4165	11.04	20230726	2.37	N	318160	500	44 억		192861	N	N	0	N	00	N
66	20230915	160946	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	75	2	1.66	296290630	64574	63.81	4505	4695	4400	5850	3155	4505	4588.42	2.07	0	8413	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	409	14.73	1.05	12	0.72	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
67	20230915	150943	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4590	85	2	1.89	284812020	62068	61.33	4505	4695	4400	5850	3155	4505	4588.71	2.07	0	9124	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	410	14.76	1.05	12	0.69	311.00	4355.00	12800	20230421	-64.14	4165	20230726	10.20	12800	-64.14	20230421	4165	10.20	20230726	12800	-64.14	20230421	4165	10.20	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
68	20230915	140949	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4610	105	2	2.33	249374365	54340	53.70	4505	4695	4400	5850	3155	4505	4589.15	2.07	0	7356	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	412	14.82	1.06	12	0.61	311.00	4355.00	12800	20230421	-63.98	4165	20230726	10.68	12800	-63.98	20230421	4165	10.68	20230726	12800	-63.98	20230421	4165	10.68	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
69	20230915	130936	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4565	60	2	1.33	86791275	19122	18.90	4505	4615	4400	5850	3155	4505	4538.82	2.07	0	3698	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	408	14.68	1.05	12	0.21	311.00	4355.00	12800	20230421	-64.34	4165	20230726	9.60	12800	-64.34	20230421	4165	9.60	20230726	12800	-64.34	20230421	4165	9.60	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
70	20230915	120944	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4565	60	2	1.33	83741855	18454	18.24	4505	4615	4400	5850	3155	4505	4537.87	2.07	0	3698	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	408	14.68	1.05	12	0.21	311.00	4355.00	12800	20230421	-64.34	4165	20230726	9.60	12800	-64.34	20230421	4165	9.60	20230726	12800	-64.34	20230421	4165	9.60	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
71	20230915	110951	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	75	2	1.66	68340875	15081	14.90	4505	4615	4400	5850	3155	4505	4531.59	2.07	0	2848	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	409	14.73	1.05	12	0.17	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
72	20230915	100950	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4535	30	2	0.67	38111935	8479	8.38	4505	4550	4400	5850	3155	4505	4494.86	2.07	0	1103	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	405	14.58	1.04	12	0.09	311.00	4355.00	12800	20230421	-64.57	4165	20230726	8.88	12800	-64.57	20230421	4165	8.88	20230726	12800	-64.57	20230421	4165	8.88	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
73	20230915	090938	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4535	30	2	0.67	29280745	6523	6.45	4505	4550	4400	5850	3155	4505	4488.85	2.07	0	523	4748	4626	4563	4441	4378	4595	4410	45	1345	500	3150	5	1	8931889	405	14.58	1.04	12	0.07	311.00	4355.00	12800	20230421	-64.57	4165	20230726	8.88	12800	-64.57	20230421	4165	8.88	20230726	12800	-64.57	20230421	4165	8.88	20230726	2.41	N	318160	500	44 억		184456	N	N	0	N	00	N
74	20230914	160950	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4505	-75	5	-1.64	301925725	66310	89.52	4535	4685	4500	5950	3210	4580	4553.43	1.99	0	6330	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	402	14.49	1.03	12	0.74	311.00	4355.00	12800	20230421	-64.80	4165	20230726	8.16	12800	-64.80	20230421	4165	8.16	20230726	12800	-64.80	20230421	4165	8.16	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
75	20230914	150917	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4540	-40	5	-0.87	240859645	52775	71.25	4535	4685	4525	5950	3210	4580	4563.90	1.99	0	5062	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	406	14.60	1.04	12	0.59	311.00	4355.00	12800	20230421	-64.53	4165	20230726	9.00	12800	-64.53	20230421	4165	9.00	20230726	12800	-64.53	20230421	4165	9.00	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
76	20230914	140941	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4575	-5	5	-0.11	125871100	27481	37.10	4535	4685	4525	5950	3210	4580	4580.30	1.99	0	-1010	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	409	14.71	1.05	12	0.31	311.00	4355.00	12800	20230421	-64.26	4165	20230726	9.84	12800	-64.26	20230421	4165	9.84	20230726	12800	-64.26	20230421	4165	9.84	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
77	20230914	130922	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4585	5	2	0.11	97394425	21254	28.69	4535	4685	4525	5950	3210	4580	4582.40	1.99	0	-621	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	410	14.74	1.05	12	0.24	311.00	4355.00	12800	20230421	-64.18	4165	20230726	10.08	12800	-64.18	20230421	4165	10.08	20230726	12800	-64.18	20230421	4165	10.08	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
78	20230914	120931	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	0	3	0.00	92594380	20205	27.28	4535	4685	4525	5950	3210	4580	4582.75	1.99	0	-95	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	409	14.73	1.05	12	0.23	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
79	20230914	110924	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4575	-5	5	-0.11	90475995	19742	26.65	4535	4685	4525	5950	3210	4580	4582.92	1.99	0	-53	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	409	14.71	1.05	12	0.22	311.00	4355.00	12800	20230421	-64.26	4165	20230726	9.84	12800	-64.26	20230421	4165	9.84	20230726	12800	-64.26	20230421	4165	9.84	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
80	20230914	100917	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	0	3	0.00	68532945	14939	20.17	4535	4685	4525	5950	3210	4580	4587.52	1.99	0	1873	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	409	14.73	1.05	12	0.17	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
81	20230914	090935	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	0	3	0.00	47884555	10412	14.06	4535	4685	4530	5950	3210	4580	4598.98	1.99	0	2949	4826	4702	4636	4512	4446	4670	4480	45	1370	500	3200	5	1	8931889	409	14.73	1.05	12	0.12	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.40	N	318160	500	44 억		178116	N	N	0	N	00	N
82	20230913	160937	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4580	-130	5	-2.76	342358750	74041	243.46	4700	4760	4570	6120	3300	4710	4624.03	1.98	0	1653	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	409	14.73	1.05	12	0.83	311.00	4355.00	12800	20230421	-64.22	4165	20230726	9.96	12800	-64.22	20230421	4165	9.96	20230726	12800	-64.22	20230421	4165	9.96	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
83	20230913	150929	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4575	-135	5	-2.87	326264300	70525	231.90	4700	4760	4570	6120	3300	4710	4626.22	1.98	0	1457	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	409	14.71	1.05	12	0.79	311.00	4355.00	12800	20230421	-64.26	4165	20230726	9.84	12800	-64.26	20230421	4165	9.84	20230726	12800	-64.26	20230421	4165	9.84	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
84	20230913	140937	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4585	-125	5	-2.65	266002500	57369	188.64	4700	4760	4580	6120	3300	4710	4636.69	1.98	0	3836	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	410	14.74	1.05	12	0.64	311.00	4355.00	12800	20230421	-64.18	4165	20230726	10.08	12800	-64.18	20230421	4165	10.08	20230726	12800	-64.18	20230421	4165	10.08	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
85	20230913	130910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4645	-65	5	-1.38	99722145	21299	70.03	4700	4760	4640	6120	3300	4710	4682.01	1.98	0	-2757	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	415	14.94	1.07	12	0.24	311.00	4355.00	12800	20230421	-63.71	4165	20230726	11.52	12800	-63.71	20230421	4165	11.52	20230726	12800	-63.71	20230421	4165	11.52	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
86	20230913	120936	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4665	-45	5	-0.96	84412950	18007	59.21	4700	4760	4645	6120	3300	4710	4687.79	1.98	0	-626	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	417	15.00	1.07	12	0.20	311.00	4355.00	12800	20230421	-63.55	4165	20230726	12.00	12800	-63.55	20230421	4165	12.00	20230726	12800	-63.55	20230421	4165	12.00	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
87	20230913	110934	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4650	-60	5	-1.27	76502985	16306	53.62	4700	4760	4650	6120	3300	4710	4691.71	1.98	0	-601	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	415	14.95	1.07	12	0.18	311.00	4355.00	12800	20230421	-63.67	4165	20230726	11.64	12800	-63.67	20230421	4165	11.64	20230726	12800	-63.67	20230421	4165	11.64	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
88	20230913	100920	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4760	50	2	1.06	27703855	5882	19.34	4700	4760	4665	6120	3300	4710	4709.94	1.98	0	415	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	425	15.31	1.09	12	0.07	311.00	4355.00	12800	20230421	-62.81	4165	20230726	14.29	12800	-62.81	20230421	4165	14.29	20230726	12800	-62.81	20230421	4165	14.29	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
89	20230913	090913	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4725	15	2	0.32	943905	200	0.66	4700	4735	4690	6120	3300	4710	4719.52	1.98	0	-23	4910	4810	4760	4660	4610	4785	4635	45	1410	500	3290	5	1	8931889	422	15.19	1.08	12	0.00	311.00	4355.00	12800	20230421	-63.09	4165	20230726	13.45	12800	-63.09	20230421	4165	13.45	20230726	12800	-63.09	20230421	4165	13.45	20230726	2.47	N	318160	500	44 억		176463	N	N	0	N	00	N
90	20230912	160910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4710	-130	5	-2.69	139130920	29129	133.22	4805	4860	4710	6290	3390	4840	4777.44	2.02	0	-3707	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	421	15.14	1.08	12	0.33	311.00	4355.00	12800	20230421	-63.20	4165	20230726	13.09	12800	-63.20	20230421	4165	13.09	20230726	12800	-63.20	20230421	4165	13.09	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
91	20230912	150921	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4745	-95	5	-1.96	124102795	25947	118.67	4805	4860	4745	6290	3390	4840	4782.93	2.02	0	-2433	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	424	15.26	1.09	12	0.29	311.00	4355.00	12800	20230421	-62.93	4165	20230726	13.93	12800	-62.93	20230421	4165	13.93	20230726	12800	-62.93	20230421	4165	13.93	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
92	20230912	140919	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4755	-85	5	-1.76	83957705	17493	80.00	4805	4860	4745	6290	3390	4840	4799.50	2.02	0	-3392	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	425	15.29	1.09	12	0.20	311.00	4355.00	12800	20230421	-62.85	4165	20230726	14.17	12800	-62.85	20230421	4165	14.17	20230726	12800	-62.85	20230421	4165	14.17	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
93	20230912	130908	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4805	-35	5	-0.72	49151990	10200	46.65	4805	4860	4800	6290	3390	4840	4818.82	2.02	0	242	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	429	15.45	1.10	12	0.11	311.00	4355.00	12800	20230421	-62.46	4165	20230726	15.37	12800	-62.46	20230421	4165	15.37	20230726	12800	-62.46	20230421	4165	15.37	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
94	20230912	120907	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4820	-20	5	-0.41	33845920	7016	32.09	4805	4860	4805	6290	3390	4840	4824.10	2.02	0	1050	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	431	15.50	1.11	12	0.08	311.00	4355.00	12800	20230421	-62.34	4165	20230726	15.73	12800	-62.34	20230421	4165	15.73	20230726	12800	-62.34	20230421	4165	15.73	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
95	20230912	110912	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4815	-25	5	-0.52	27627500	5727	26.19	4805	4860	4805	6290	3390	4840	4824.08	2.02	0	1130	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	430	15.48	1.11	12	0.06	311.00	4355.00	12800	20230421	-62.38	4165	20230726	15.61	12800	-62.38	20230421	4165	15.61	20230726	12800	-62.38	20230421	4165	15.61	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
96	20230912	100902	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4840	0	3	0.00	21870550	4532	20.73	4805	4860	4805	6290	3390	4840	4825.81	2.02	0	1237	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	432	15.56	1.11	12	0.05	311.00	4355.00	12800	20230421	-62.19	4165	20230726	16.21	12800	-62.19	20230421	4165	16.21	20230726	12800	-62.19	20230421	4165	16.21	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
97	20230912	090923	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4840	0	3	0.00	13361625	2775	12.69	4805	4845	4805	6290	3390	4840	4815.00	2.02	0	665	4946	4892	4841	4787	4736	4920	4815	45	1450	500	3380	5	1	8931889	432	15.56	1.11	12	0.03	311.00	4355.00	12800	20230421	-62.19	4165	20230726	16.21	12800	-62.19	20230421	4165	16.21	20230726	12800	-62.19	20230421	4165	16.21	20230726	2.48	N	318160	500	44 억		180169	N	N	0	N	00	N
98	20230911	160905	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4840	10	2	0.21	105283885	21764	69.53	4790	4895	4790	6270	3385	4830	4837.45	1.98	0	3194	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	432	15.56	1.11	12	0.24	311.00	4355.00	12800	20230421	-62.19	4165	20230726	16.21	12800	-62.19	20230421	4165	16.21	20230726	12800	-62.19	20230421	4165	16.21	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
99	20230911	150908	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	5	2	0.10	100530925	20782	66.39	4790	4895	4790	6270	3385	4830	4837.40	1.98	0	3193	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	432	15.55	1.11	12	0.23	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
100	20230911	140918	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4855	25	2	0.52	82130660	16981	54.25	4790	4895	4790	6270	3385	4830	4836.62	1.98	0	3501	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	434	15.61	1.11	12	0.19	311.00	4355.00	12800	20230421	-62.07	4165	20230726	16.57	12800	-62.07	20230421	4165	16.57	20230726	12800	-62.07	20230421	4165	16.57	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
101	20230911	130850	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4860	30	2	0.62	58782405	12170	38.88	4790	4895	4790	6270	3385	4830	4830.11	1.98	0	3615	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	434	15.63	1.12	12	0.14	311.00	4355.00	12800	20230421	-62.03	4165	20230726	16.69	12800	-62.03	20230421	4165	16.69	20230726	12800	-62.03	20230421	4165	16.69	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
102	20230911	120906	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4855	25	2	0.52	51308495	10629	33.96	4790	4895	4790	6270	3385	4830	4827.22	1.98	0	3488	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	434	15.61	1.11	12	0.12	311.00	4355.00	12800	20230421	-62.07	4165	20230726	16.57	12800	-62.07	20230421	4165	16.57	20230726	12800	-62.07	20230421	4165	16.57	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
103	20230911	110850	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4830	0	3	0.00	40205455	8341	26.65	4790	4895	4790	6270	3385	4830	4820.22	1.98	0	3390	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	431	15.53	1.11	12	0.09	311.00	4355.00	12800	20230421	-62.27	4165	20230726	15.97	12800	-62.27	20230421	4165	15.97	20230726	12800	-62.27	20230421	4165	15.97	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
104	20230911	100849	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4805	-25	5	-0.52	25815610	5361	17.13	4790	4895	4790	6270	3385	4830	4815.45	1.98	0	744	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	429	15.45	1.10	12	0.06	311.00	4355.00	12800	20230421	-62.46	4165	20230726	15.37	12800	-62.46	20230421	4165	15.37	20230726	12800	-62.46	20230421	4165	15.37	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
105	20230911	090848	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4855	25	2	0.52	16794215	3494	11.16	4790	4855	4790	6270	3385	4830	4806.59	1.98	0	355	4973	4901	4803	4731	4633	4937	4767	45	1440	500	3380	5	1	8931889	434	15.61	1.11	12	0.04	311.00	4355.00	12800	20230421	-62.07	4165	20230726	16.57	12800	-62.07	20230421	4165	16.57	20230726	12800	-62.07	20230421	4165	16.57	20230726	2.58	N	318160	500	44 억		176975	N	N	0	N	00	N
106	20230908	160910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4830	75	2	1.58	147761105	30987	42.15	4755	4875	4705	6180	3330	4755	4768.47	1.93	0	5004	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	431	15.53	1.11	12	0.35	311.00	4355.00	12800	20230421	-62.27	4165	20230726	15.97	12800	-62.27	20230421	4165	15.97	20230726	12800	-62.27	20230421	4165	15.97	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
107	20230908	150911	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4825	70	2	1.47	144532530	30318	41.24	4755	4875	4705	6180	3330	4755	4767.22	1.93	0	4896	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	431	15.51	1.11	12	0.34	311.00	4355.00	12800	20230421	-62.30	4165	20230726	15.85	12800	-62.30	20230421	4165	15.85	20230726	12800	-62.30	20230421	4165	15.85	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
108	20230908	140901	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	10	2	0.21	121163650	25442	34.61	4755	4875	4705	6180	3330	4755	4762.35	1.93	0	3659	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	426	15.32	1.09	12	0.28	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
109	20230908	130910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4810	55	2	1.16	112956320	23726	32.27	4755	4875	4705	6180	3330	4755	4760.87	1.93	0	3143	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	430	15.47	1.10	12	0.27	311.00	4355.00	12800	20230421	-62.42	4165	20230726	15.49	12800	-62.42	20230421	4165	15.49	20230726	12800	-62.42	20230421	4165	15.49	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
110	20230908	120922	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4825	70	2	1.47	108171705	22730	30.92	4755	4875	4705	6180	3330	4755	4758.98	1.93	0	3150	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	431	15.51	1.11	12	0.25	311.00	4355.00	12800	20230421	-62.30	4165	20230726	15.85	12800	-62.30	20230421	4165	15.85	20230726	12800	-62.30	20230421	4165	15.85	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
111	20230908	110919	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4770	15	2	0.32	93092620	19586	26.64	4755	4875	4705	6180	3330	4755	4753.02	1.93	0	3210	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	426	15.34	1.10	12	0.22	311.00	4355.00	12800	20230421	-62.73	4165	20230726	14.53	12800	-62.73	20230421	4165	14.53	20230726	12800	-62.73	20230421	4165	14.53	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
112	20230908	100908	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4745	-10	5	-0.21	72902550	15355	20.89	4755	4875	4705	6180	3330	4755	4747.81	1.93	0	2607	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	424	15.26	1.09	12	0.17	311.00	4355.00	12800	20230421	-62.93	4165	20230726	13.93	12800	-62.93	20230421	4165	13.93	20230726	12800	-62.93	20230421	4165	13.93	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
113	20230908	090915	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4735	-20	5	-0.42	16171125	3417	4.65	4755	4780	4705	6180	3330	4755	4732.55	1.93	0	-2838	5191	4972	4851	4632	4511	4912	4572	45	1425	500	3320	5	1	8931889	423	15.23	1.09	12	0.04	311.00	4355.00	12800	20230421	-63.01	4165	20230726	13.69	12800	-63.01	20230421	4165	13.69	20230726	12800	-63.01	20230421	4165	13.69	20230726	2.60	N	318160	500	44 억		171955	N	N	0	N	00	N
114	20230907	160858	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4755	-235	5	-4.71	351833430	73027	92.40	4990	5070	4730	6480	3495	4990	4817.93	2.12	0	-17379	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	425	15.29	1.09	12	0.82	311.00	4355.00	12800	20230421	-62.85	4165	20230726	14.17	12800	-62.85	20230421	4165	14.17	20230726	12800	-62.85	20230421	4165	14.17	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
115	20230907	150905	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4730	-260	5	-5.21	336678650	69835	88.36	4990	5070	4730	6480	3495	4990	4821.06	2.12	0	-16641	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	422	15.21	1.09	12	0.78	311.00	4355.00	12800	20230421	-63.05	4165	20230726	13.57	12800	-63.05	20230421	4165	13.57	20230726	12800	-63.05	20230421	4165	13.57	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
116	20230907	140902	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4750	-240	5	-4.81	295942700	61250	77.50	4990	5070	4745	6480	3495	4990	4831.72	2.12	0	-15646	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	424	15.27	1.09	12	0.69	311.00	4355.00	12800	20230421	-62.89	4165	20230726	14.05	12800	-62.89	20230421	4165	14.05	20230726	12800	-62.89	20230421	4165	14.05	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
117	20230907	130857	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4780	-210	5	-4.21	254874480	52637	66.60	4990	5070	4745	6480	3495	4990	4842.12	2.12	0	-13056	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	427	15.37	1.10	12	0.59	311.00	4355.00	12800	20230421	-62.66	4165	20230726	14.77	12800	-62.66	20230421	4165	14.77	20230726	12800	-62.66	20230421	4165	14.77	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
118	20230907	120911	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	-225	5	-4.51	222147250	45767	57.91	4990	5070	4765	6480	3495	4990	4853.87	2.12	0	-10420	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	426	15.32	1.09	12	0.51	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
119	20230907	110901	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4780	-210	5	-4.21	174027195	35703	45.17	4990	5070	4780	6480	3495	4990	4874.30	2.12	0	-7135	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	427	15.37	1.10	12	0.40	311.00	4355.00	12800	20230421	-62.66	4165	20230726	14.77	12800	-62.66	20230421	4165	14.77	20230726	12800	-62.66	20230421	4165	14.77	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
120	20230907	100902	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4860	-130	5	-2.61	103066750	20963	26.52	4990	5070	4860	6480	3495	4990	4916.60	2.12	0	-6386	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	5	1	8931889	434	15.63	1.12	12	0.23	311.00	4355.00	12800	20230421	-62.03	4165	20230726	16.69	12800	-62.03	20230421	4165	16.69	20230726	12800	-62.03	20230421	4165	16.69	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
121	20230907	090916	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	60	2	1.20	6709175	1344	1.70	4990	5050	4990	6480	3495	4990	4991.95	2.12	0	-69	5266	5127	5001	4862	4736	5197	4932	45	1490	500	3490	10	1	8931889	451	16.24	1.16	12	0.02	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.57	N	318160	500	44 억		189334	N	N	0	N	00	N
122	20230906	160903	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	125	2	2.57	387198895	77305	131.94	4875	5140	4875	6320	3410	4865	5008.73	1.87	0	22106	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	5	1	8931889	446	16.05	1.15	12	0.87	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
123	20230906	150904	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	145	2	2.98	374510665	74758	127.59	4875	5140	4875	6320	3410	4865	5009.64	1.87	0	22270	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	10	1	8931889	447	16.11	1.15	12	0.84	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
124	20230906	140905	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	125	2	2.57	358567740	71561	122.14	4875	5140	4875	6320	3410	4865	5010.66	1.87	0	22264	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	5	1	8931889	446	16.05	1.15	12	0.80	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
125	20230906	130853	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5000	135	2	2.77	332649725	66363	113.26	4875	5140	4875	6320	3410	4865	5012.58	1.87	0	21226	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	10	1	8931889	447	16.08	1.15	12	0.74	311.00	4355.00	12800	20230421	-60.94	4165	20230726	20.05	12800	-60.94	20230421	4165	20.05	20230726	12800	-60.94	20230421	4165	20.05	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
126	20230906	120906	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	145	2	2.98	323413940	64522	110.12	4875	5140	4875	6320	3410	4865	5012.46	1.87	0	21303	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	10	1	8931889	447	16.11	1.15	12	0.72	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
127	20230906	110913	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5080	215	2	4.42	271456120	54155	92.43	4875	5140	4875	6320	3410	4865	5012.58	1.87	0	19393	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	10	1	8931889	454	16.33	1.17	12	0.61	311.00	4355.00	12800	20230421	-60.31	4165	20230726	21.97	12800	-60.31	20230421	4165	21.97	20230726	12800	-60.31	20230421	4165	21.97	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
128	20230906	100849	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4980	115	2	2.36	138224945	27811	47.47	4875	5070	4875	6320	3410	4865	4970.15	1.87	0	9007	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	5	1	8931889	445	16.01	1.14	12	0.31	311.00	4355.00	12800	20230421	-61.09	4165	20230726	19.57	12800	-61.09	20230421	4165	19.57	20230726	12800	-61.09	20230421	4165	19.57	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
129	20230906	090851	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4900	35	2	0.72	8716085	1786	3.05	4875	4905	4875	6320	3410	4865	4880.23	1.87	0	-704	5301	5082	4971	4752	4641	5027	4697	45	1455	500	3400	5	1	8931889	438	15.76	1.13	12	0.02	311.00	4355.00	12800	20230421	-61.72	4165	20230726	17.65	12800	-61.72	20230421	4165	17.65	20230726	12800	-61.72	20230421	4165	17.65	20230726	2.55	N	318160	500	44 억		167228	N	N	0	N	00	N
130	20230905	160851	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4865	-125	5	-2.51	288692425	58336	82.83	5190	5190	4860	6480	3495	4990	4948.79	2.04	0	-14672	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	435	15.64	1.12	12	0.65	311.00	4355.00	12800	20230421	-61.99	4165	20230726	16.81	12800	-61.99	20230421	4165	16.81	20230726	12800	-61.99	20230421	4165	16.81	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
131	20230905	150905	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4900	-90	5	-1.80	274047495	55328	78.56	5190	5190	4860	6480	3495	4990	4953.14	2.04	0	-13690	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	438	15.76	1.13	12	0.62	311.00	4355.00	12800	20230421	-61.72	4165	20230726	17.65	12800	-61.72	20230421	4165	17.65	20230726	12800	-61.72	20230421	4165	17.65	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
132	20230905	140903	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4875	-115	5	-2.30	231600365	46631	66.21	5190	5190	4860	6480	3495	4990	4966.66	2.04	0	-10660	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	435	15.68	1.12	12	0.52	311.00	4355.00	12800	20230421	-61.91	4165	20230726	17.05	12800	-61.91	20230421	4165	17.05	20230726	12800	-61.91	20230421	4165	17.05	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
133	20230905	130845	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4960	-30	5	-0.60	166862650	33395	47.42	5190	5190	4905	6480	3495	4990	4996.64	2.04	0	-8649	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	443	15.95	1.14	12	0.37	311.00	4355.00	12800	20230421	-61.25	4165	20230726	19.09	12800	-61.25	20230421	4165	19.09	20230726	12800	-61.25	20230421	4165	19.09	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
134	20230905	120847	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4960	-30	5	-0.60	165910965	33203	47.15	5190	5190	4905	6480	3495	4990	4996.87	2.04	0	-8546	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	443	15.95	1.14	12	0.37	311.00	4355.00	12800	20230421	-61.25	4165	20230726	19.09	12800	-61.25	20230421	4165	19.09	20230726	12800	-61.25	20230421	4165	19.09	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
135	20230905	110853	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4970	-20	5	-0.40	124944785	24901	35.36	5190	5190	4960	6480	3495	4990	5017.66	2.04	0	-5941	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	444	15.98	1.14	12	0.28	311.00	4355.00	12800	20230421	-61.17	4165	20230726	19.33	12800	-61.17	20230421	4165	19.33	20230726	12800	-61.17	20230421	4165	19.33	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
136	20230905	100842	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4985	-5	5	-0.10	115847780	23070	32.76	5190	5190	4960	6480	3495	4990	5021.58	2.04	0	-5768	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	5	1	8931889	445	16.03	1.14	12	0.26	311.00	4355.00	12800	20230421	-61.05	4165	20230726	19.69	12800	-61.05	20230421	4165	19.69	20230726	12800	-61.05	20230421	4165	19.69	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
137	20230905	090842	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	20	2	0.40	74105835	14680	20.84	5190	5190	4960	6480	3495	4990	5048.08	2.04	0	-4101	5250	5120	5040	4910	4830	5080	4870	45	1490	500	3490	10	1	8931889	447	16.11	1.15	12	0.16	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.60	N	318160	500	44 억		181901	N	N	0	N	00	N
138	20230904	160838	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	-40	5	-0.80	351171390	69614	163.92	5050	5170	4960	6530	3530	5030	5044.57	2.14	0	-8428	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	5	1	8931889	446	16.05	1.15	12	0.78	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
139	20230904	150824	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4965	-65	5	-1.29	342313125	67833	159.73	5050	5170	4965	6530	3530	5030	5046.43	2.14	0	-8418	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	5	1	8931889	443	15.96	1.14	12	0.76	311.00	4355.00	12800	20230421	-61.21	4165	20230726	19.21	12800	-61.21	20230421	4165	19.21	20230726	12800	-61.21	20230421	4165	19.21	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
140	20230904	140823	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	-20	5	-0.40	299432295	59236	139.49	5050	5170	4965	6530	3530	5030	5054.93	2.14	0	-7489	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	10	1	8931889	447	16.11	1.15	12	0.66	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
141	20230904	130835	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	20	2	0.40	279913135	55331	130.29	5050	5170	4965	6530	3530	5030	5058.92	2.14	0	-6840	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	10	1	8931889	451	16.24	1.16	12	0.62	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
142	20230904	120820	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4970	-60	5	-1.19	255082855	50371	118.61	5050	5170	4965	6530	3530	5030	5064.13	2.14	0	-5503	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	5	1	8931889	444	15.98	1.14	12	0.56	311.00	4355.00	12800	20230421	-61.17	4165	20230726	19.33	12800	-61.17	20230421	4165	19.33	20230726	12800	-61.17	20230421	4165	19.33	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
143	20230904	110805	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5030	0	3	0.00	222984950	43930	103.45	5050	5170	4970	6530	3530	5030	5075.99	2.14	0	-5489	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	10	1	8931889	449	16.17	1.15	12	0.49	311.00	4355.00	12800	20230421	-60.70	4165	20230726	20.77	12800	-60.70	20230421	4165	20.77	20230726	12800	-60.70	20230421	4165	20.77	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
144	20230904	100811	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5110	80	2	1.59	159514180	31393	73.92	5050	5170	4970	6530	3530	5030	5081.32	2.14	0	2380	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	10	1	8931889	456	16.43	1.17	12	0.35	311.00	4355.00	12800	20230421	-60.08	4165	20230726	22.69	12800	-60.08	20230421	4165	22.69	20230726	12800	-60.08	20230421	4165	22.69	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
145	20230904	090823	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	-40	5	-0.80	31536030	6300	14.84	5050	5050	4970	6530	3530	5030	5005.44	2.14	0	-4365	5126	5077	5021	4972	4916	5102	4997	45	1500	500	3520	5	1	8931889	446	16.05	1.15	12	0.07	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.58	N	318160	500	44 억		190750	N	N	0	N	00	N
146	20230901	160815	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5030	70	2	1.41	201965375	40346	111.04	4975	5070	4965	6440	3475	4960	5005.83	2.11	0	1782	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	449	16.17	1.15	12	0.45	311.00	4355.00	12800	20230421	-60.70	4165	20230726	20.77	12800	-60.70	20230421	4165	20.77	20230726	12800	-60.70	20230421	4165	20.77	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
147	20230901	150827	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	50	2	1.01	195285575	39018	107.38	4975	5070	4965	6440	3475	4960	5005.01	2.11	0	2229	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	447	16.11	1.15	12	0.44	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
148	20230901	140827	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	80	2	1.61	168830935	33739	92.86	4975	5070	4965	6440	3475	4960	5004.03	2.11	0	3411	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	450	16.21	1.16	12	0.38	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
149	20230901	130801	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	60	2	1.21	143840525	28777	79.20	4975	5070	4965	6440	3475	4960	4998.45	2.11	0	3275	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	448	16.14	1.15	12	0.32	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
150	20230901	120813	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	60	2	1.21	140382075	28089	77.31	4975	5070	4965	6440	3475	4960	4997.76	2.11	0	3294	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	448	16.14	1.15	12	0.31	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
151	20230901	110812	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	100	2	2.02	119066455	23850	65.64	4975	5070	4965	6440	3475	4960	4992.30	2.11	0	3068	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	452	16.27	1.16	12	0.27	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
152	20230901	100807	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4970	10	2	0.20	65004990	13043	35.90	4975	5040	4965	6440	3475	4960	4983.90	2.11	0	1338	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	5	1	8931889	444	15.98	1.14	12	0.15	311.00	4355.00	12800	20230421	-61.17	4165	20230726	19.33	12800	-61.17	20230421	4165	19.33	20230726	12800	-61.17	20230421	4165	19.33	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N
153	20230901	090755	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	50	2	1.01	30671105	6155	16.94	4975	5030	4965	6440	3475	4960	4983.12	2.11	0	-469	5213	5086	5023	4896	4833	5055	4865	45	1480	500	3470	10	1	8931889	447	16.11	1.15	12	0.07	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.55	N	318160	500	44 억		188755	N	N	0	N	00	N