KissMeData/098660/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	160729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	50	2	1.99	71410570	28516	86.94	2515	2565	2465	3265	1765	2515	2503.98	0.94	0	-3132	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	321	20.04	1.02	12	0.23	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
3	20230927	150736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	25	2	0.99	67105410	26830	81.80	2515	2540	2465	3265	1765	2515	2500.94	0.94	0	-3137	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	318	19.84	1.01	12	0.21	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
4	20230927	140736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2510	-5	5	-0.20	51243195	20524	62.57	2515	2515	2465	3265	1765	2515	2496.42	0.94	0	-3153	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	314	19.61	1.00	12	0.16	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
5	20230927	130727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	-25	5	-0.99	47725175	19121	58.30	2515	2515	2465	3265	1765	2515	2495.59	0.94	0	-2843	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
6	20230927	120725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	-25	5	-0.99	43009115	17227	52.52	2515	2515	2465	3265	1765	2515	2496.21	0.94	0	-2903	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.14	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
7	20230927	110733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	-35	5	-1.39	41737635	16716	50.96	2515	2515	2465	3265	1765	2515	2496.46	0.94	0	-2903	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	310	19.38	0.99	12	0.13	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
8	20230927	100728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	-35	5	-1.39	31717895	12671	38.63	2515	2515	2470	3265	1765	2515	2502.84	0.94	0	-2903	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	310	19.38	0.99	12	0.10	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
9	20230927	090740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-15	5	-0.60	14545825	5785	17.64	2515	2515	2500	3265	1765	2515	2514.36	0.94	0	-303	2565	2540	2515	2490	2465	2527	2477	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.05	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.56	N	098660	500	62 억		117384	N	N	0	N	00	N
10	20230926	160727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2515	-25	5	-0.98	81745225	32515	140.08	2540	2540	2490	3300	1780	2540	2514.08	0.95	0	-1071	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	314	19.65	1.00	12	0.26	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
11	20230926	150728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2510	-30	5	-1.18	76814145	30554	131.64	2540	2540	2490	3300	1780	2540	2514.05	0.95	0	-1012	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	314	19.61	1.00	12	0.24	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
12	20230926	140720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2515	-25	5	-0.98	69382670	27597	118.90	2540	2540	2490	3300	1780	2540	2514.14	0.95	0	-819	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	314	19.65	1.00	12	0.22	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
13	20230926	130724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2515	-25	5	-0.98	66916540	26615	114.67	2540	2540	2490	3300	1780	2540	2514.24	0.95	0	-703	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	314	19.65	1.00	12	0.21	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
14	20230926	120727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	-50	5	-1.97	63307105	25174	108.46	2540	2540	2490	3300	1780	2540	2514.78	0.95	0	-703	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	311	19.45	0.99	12	0.20	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
15	20230926	110726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2510	-30	5	-1.18	42991810	17048	73.45	2540	2540	2490	3300	1780	2540	2521.81	0.95	0	-700	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	314	19.61	1.00	12	0.14	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
16	20230926	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-15	5	-0.59	23332535	9255	39.87	2540	2540	2490	3300	1780	2540	2521.07	0.95	0	-700	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	316	19.73	1.00	12	0.07	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
17	20230926	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	-5	5	-0.20	8448865	3344	14.41	2540	2540	2490	3300	1780	2540	2526.57	0.95	0	-316	2610	2575	2540	2505	2470	2557	2487	63	760	500	1670	5	1	12500976	317	19.80	1.01	12	0.03	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.56	N	098660	500	62 억		118523	N	N	0	N	00	N
18	20230925	160725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	58993690	23207	126.09	2575	2575	2505	3345	1805	2575	2542.06	0.96	0	-559	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.19	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
19	20230925	150729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	53347270	20984	114.01	2575	2575	2505	3345	1805	2575	2542.28	0.96	0	-636	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
20	20230925	140715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	50164165	19729	107.19	2575	2575	2505	3345	1805	2575	2542.66	0.96	0	-374	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.16	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
21	20230925	130720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	47646580	18736	101.80	2575	2575	2505	3345	1805	2575	2543.05	0.96	0	-374	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.15	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
22	20230925	120726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	41169080	16177	87.89	2575	2575	2505	3345	1805	2575	2544.91	0.96	0	-570	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.13	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
23	20230925	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-35	5	-1.36	29782150	11687	63.50	2575	2575	2505	3345	1805	2575	2548.31	0.96	0	-1275	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.09	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
24	20230925	100724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	-45	5	-1.75	20048390	7837	42.58	2575	2575	2525	3345	1805	2575	2558.17	0.96	0	-1135	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	316	19.77	1.01	12	0.06	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
25	20230925	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-5	5	-0.19	10107815	3928	21.34	2575	2575	2550	3345	1805	2575	2573.27	0.96	0	-381	2645	2610	2540	2505	2435	2627	2522	63	770	500	1690	5	1	12500976	321	20.08	1.02	12	0.03	128.00	2514.00	3720	20221103	-30.91	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2165	18.71	20230103	0.56	N	098660	500	62 억		119839	N	N	0	N	00	N
26	20230922	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-5	5	-0.19	46724485	18405	104.43	2545	2575	2470	3350	1810	2580	2538.68	0.96	0	-1260	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	322	20.12	1.02	12	0.15	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
27	20230922	150742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-15	5	-0.58	44880150	17688	100.36	2545	2565	2470	3350	1810	2580	2537.32	0.96	0	-1276	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	321	20.04	1.02	12	0.14	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
28	20230922	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	40550685	15989	90.72	2545	2565	2470	3350	1810	2580	2536.16	0.96	0	-1276	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.13	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
29	20230922	130656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-20	5	-0.78	31897890	12593	71.45	2545	2565	2470	3350	1810	2580	2532.98	0.96	0	-1022	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	320	20.00	1.02	12	0.10	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
30	20230922	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-20	5	-0.78	25490830	10081	57.20	2545	2565	2470	3350	1810	2580	2528.59	0.96	0	-926	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	320	20.00	1.02	12	0.08	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
31	20230922	110651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	18994600	7534	42.75	2545	2555	2470	3350	1810	2580	2521.17	0.96	0	-822	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.06	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
32	20230922	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	17362850	6895	39.12	2545	2555	2470	3350	1810	2580	2518.16	0.96	0	-819	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.06	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
33	20230922	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-80	5	-3.10	10131025	4012	22.76	2545	2545	2470	3350	1810	2580	2525.15	0.96	0	135	2633	2606	2593	2566	2553	2600	2560	63	770	500	1700	5	1	12500976	313	19.53	0.99	12	0.03	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.56	N	098660	500	62 억		120576	N	N	0	N	00	N
34	20230921	160654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	-40	5	-1.53	45831675	17624	151.46	2620	2620	2580	3405	1835	2620	2600.53	0.97	0	140	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	323	20.16	1.03	12	0.14	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
35	20230921	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	-35	5	-1.34	36457320	14000	120.32	2620	2620	2585	3405	1835	2620	2604.09	0.97	0	208	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	323	20.20	1.03	12	0.11	128.00	2514.00	3720	20221103	-30.51	2165	20230103	19.40	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2165	19.40	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
36	20230921	140650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	-20	5	-0.76	35379125	13583	116.73	2620	2620	2585	3405	1835	2620	2604.66	0.97	0	219	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	325	20.31	1.03	12	0.11	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
37	20230921	130644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	-35	5	-1.34	29920910	11487	98.72	2620	2620	2585	3405	1835	2620	2604.76	0.97	0	-637	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	323	20.20	1.03	12	0.09	128.00	2514.00	3720	20221103	-30.51	2165	20230103	19.40	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2165	19.40	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
38	20230921	120639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-30	5	-1.15	25829395	9906	85.13	2620	2620	2590	3405	1835	2620	2607.45	0.97	0	-410	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	324	20.23	1.03	12	0.08	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
39	20230921	110656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-30	5	-1.15	25826805	9905	85.12	2620	2620	2590	3405	1835	2620	2607.45	0.97	0	-410	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	324	20.23	1.03	12	0.08	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
40	20230921	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2605	-15	5	-0.57	16201505	6191	53.21	2620	2620	2605	3405	1835	2620	2616.94	0.97	0	-357	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	326	20.35	1.04	12	0.05	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
41	20230921	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	-5	5	-0.19	5480585	2092	17.98	2620	2620	2605	3405	1835	2620	2619.78	0.97	0	-45	2690	2655	2635	2600	2580	2645	2590	63	785	500	1720	5	1	12500976	327	20.43	1.04	12	0.02	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.56	N	098660	500	62 억		121531	N	N	0	N	00	N
42	20230920	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2620	-50	5	-1.87	30730205	11635	60.06	2670	2670	2615	3470	1870	2670	2641.19	0.99	0	-1446	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	328	20.47	1.04	12	0.09	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
43	20230920	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-40	5	-1.50	29230035	11063	57.11	2670	2670	2615	3470	1870	2670	2642.14	0.99	0	-1463	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	329	20.55	1.05	12	0.09	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
44	20230920	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	-25	5	-0.94	27395210	10368	53.52	2670	2670	2615	3470	1870	2670	2642.28	0.99	0	-1260	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	331	20.66	1.05	12	0.08	128.00	2514.00	3720	20221103	-28.90	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3720	-28.90	20221103	2165	22.17	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
45	20230920	130639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	-30	5	-1.12	25070935	9489	48.98	2670	2670	2615	3470	1870	2670	2642.11	0.99	0	-1257	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	330	20.62	1.05	12	0.08	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
46	20230920	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-40	5	-1.50	22029580	8339	43.05	2670	2670	2615	3470	1870	2670	2641.75	0.99	0	-1629	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	329	20.55	1.05	12	0.07	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
47	20230920	110643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2625	-45	5	-1.69	21739750	8229	42.48	2670	2670	2615	3470	1870	2670	2641.85	0.99	0	-1629	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	328	20.51	1.04	12	0.07	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
48	20230920	100628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-40	5	-1.50	19644270	7431	38.36	2670	2670	2615	3470	1870	2670	2643.56	0.99	0	-1629	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	329	20.55	1.05	12	0.06	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
49	20230920	090638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	-25	5	-0.94	10058350	3782	19.52	2670	2670	2630	3470	1870	2670	2659.53	0.99	0	-897	2803	2736	2703	2636	2603	2720	2620	63	800	500	1760	5	1	12500976	331	20.66	1.05	12	0.03	128.00	2514.00	3720	20221103	-28.90	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3720	-28.90	20221103	2165	22.17	20230103	0.55	N	098660	500	62 억		123469	N	N	0	N	00	N
50	20230919	160635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-105	5	-3.78	52956520	19371	76.14	2760	2770	2670	3605	1945	2775	2733.80	1.00	0	-1363	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	334	20.86	1.06	12	0.15	128.00	2514.00	3720	20221103	-28.23	2165	20230103	23.33	3130	-14.70	20230213	2165	23.33	20230103	3720	-28.23	20221103	2165	23.33	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
51	20230919	150637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-60	5	-2.16	46271705	16893	66.40	2760	2770	2695	3605	1945	2775	2739.11	1.00	0	-1633	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	339	21.21	1.08	12	0.14	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
52	20230919	140633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-60	5	-2.16	40977765	14936	58.71	2760	2770	2700	3605	1945	2775	2743.56	1.00	0	-1055	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	339	21.21	1.08	12	0.12	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
53	20230919	130623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	-45	5	-1.62	35556130	12939	50.86	2760	2770	2700	3605	1945	2775	2747.98	1.00	0	-417	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	341	21.33	1.09	12	0.10	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
54	20230919	120640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2755	-20	5	-0.72	31793175	11568	45.47	2760	2770	2700	3605	1945	2775	2748.37	1.00	0	-246	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	344	21.52	1.10	12	0.09	128.00	2514.00	3720	20221103	-25.94	2165	20230103	27.25	3130	-11.98	20230213	2165	27.25	20230103	3720	-25.94	20221103	2165	27.25	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
55	20230919	110641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	-15	5	-0.54	31363540	11412	44.86	2760	2770	2700	3605	1945	2775	2748.29	1.00	0	-189	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	345	21.56	1.10	12	0.09	128.00	2514.00	3720	20221103	-25.81	2165	20230103	27.48	3130	-11.82	20230213	2165	27.48	20230103	3720	-25.81	20221103	2165	27.48	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
56	20230919	100637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	-35	5	-1.26	25030730	9117	35.84	2760	2760	2700	3605	1945	2775	2745.50	1.00	0	5	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	343	21.41	1.09	12	0.07	128.00	2514.00	3720	20221103	-26.34	2165	20230103	26.56	3130	-12.46	20230213	2165	26.56	20230103	3720	-26.34	20221103	2165	26.56	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
57	20230919	090632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	-15	5	-0.54	8065125	2923	11.49	2760	2760	2750	3605	1945	2775	2759.19	1.00	0	-60	2811	2792	2756	2737	2701	2802	2747	63	830	500	1830	5	1	12500976	345	21.56	1.10	12	0.02	128.00	2514.00	3720	20221103	-25.81	2165	20230103	27.48	3130	-11.82	20230213	2165	27.48	20230103	3720	-25.81	20221103	2165	27.48	20230103	0.55	N	098660	500	62 억		125089	N	N	0	N	00	N
58	20230918	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2775	45	2	1.65	69630840	25441	128.43	2730	2775	2720	3545	1915	2730	2736.95	0.99	0	-301	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	347	21.68	1.10	12	0.20	128.00	2514.00	3720	20221103	-25.40	2165	20230103	28.18	3130	-11.34	20230213	2165	28.18	20230103	3720	-25.40	20221103	2165	28.18	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
59	20230918	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	0	3	0.00	60814605	22251	112.33	2730	2750	2720	3545	1915	2730	2733.12	0.99	0	-323	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	341	21.33	1.09	12	0.18	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
60	20230918	140649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	0	3	0.00	48033345	17581	88.75	2730	2750	2720	3545	1915	2730	2732.12	0.99	0	-695	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	341	21.33	1.09	12	0.14	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
61	20230918	130633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-5	5	-0.18	45982875	16830	84.96	2730	2750	2720	3545	1915	2730	2732.20	0.99	0	-695	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	341	21.29	1.08	12	0.13	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
62	20230918	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-5	5	-0.18	38713430	14163	71.50	2730	2750	2720	3545	1915	2730	2733.42	0.99	0	1498	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	341	21.29	1.08	12	0.11	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
63	20230918	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-5	5	-0.18	36677845	13416	67.73	2730	2750	2720	3545	1915	2730	2733.89	0.99	0	1497	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	341	21.29	1.08	12	0.11	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
64	20230918	100626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	10	2	0.37	32508055	11887	60.01	2730	2750	2730	3545	1915	2730	2734.76	0.99	0	1497	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	343	21.41	1.09	12	0.10	128.00	2514.00	3720	20221103	-26.34	2165	20230103	26.56	3130	-12.46	20230213	2165	26.56	20230103	3720	-26.34	20221103	2165	26.56	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
65	20230918	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	20	2	0.73	6599505	2414	12.19	2730	2750	2730	3545	1915	2730	2733.85	0.99	0	313	2750	2740	2720	2710	2690	2745	2715	63	815	500	1800	5	1	12500976	344	21.48	1.09	12	0.02	128.00	2514.00	3720	20221103	-26.08	2165	20230103	27.02	3130	-12.14	20230213	2165	27.02	20230103	3720	-26.08	20221103	2165	27.02	20230103	0.55	N	098660	500	62 억		123881	N	N	0	N	00	N
66	20230915	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	53956140	19809	63.64	2700	2730	2700	3500	1890	2695	2723.83	0.99	0	-216	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.16	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
67	20230915	150630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	30	2	1.11	51766590	19005	61.05	2700	2730	2700	3500	1890	2695	2723.85	0.99	0	-232	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.29	1.08	12	0.15	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
68	20230915	140629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	46186235	16958	54.48	2700	2730	2700	3500	1890	2695	2723.57	0.99	0	-232	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.14	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
69	20230915	130627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	45258055	16618	53.39	2700	2730	2700	3500	1890	2695	2723.44	0.99	0	-232	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.13	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
70	20230915	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	36507350	13411	43.08	2700	2730	2700	3500	1890	2695	2722.20	0.99	0	-1203	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.11	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
71	20230915	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	34176995	12557	40.34	2700	2730	2700	3500	1890	2695	2721.76	0.99	0	-1203	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.10	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
72	20230915	100633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	23441110	8621	27.70	2700	2730	2700	3500	1890	2695	2719.08	0.99	0	-1203	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.07	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
73	20230915	090623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	25	2	0.93	7691855	2844	9.14	2700	2720	2700	3500	1890	2695	2704.61	0.99	0	0	2771	2732	2656	2617	2541	2752	2637	63	805	500	1770	5	1	12500976	340	21.25	1.08	12	0.02	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.55	N	098660	500	62 억		124113	N	N	0	N	00	N
74	20230914	160631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	105	2	4.05	81936590	31126	124.11	2590	2695	2580	3365	1815	2590	2632.42	0.97	0	2275	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	337	21.05	1.07	12	0.25	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
75	20230914	150616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	90	2	3.47	78201435	29738	118.57	2590	2685	2580	3365	1815	2590	2629.68	0.97	0	2384	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	335	20.94	1.07	12	0.24	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
76	20230914	140626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	85	2	3.28	73213945	27873	111.14	2590	2685	2580	3365	1815	2590	2626.70	0.97	0	3009	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	334	20.90	1.06	12	0.22	128.00	2514.00	3720	20221103	-28.09	2165	20230103	23.56	3130	-14.54	20230213	2165	23.56	20230103	3720	-28.09	20221103	2165	23.56	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
77	20230914	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	90	2	3.47	60611820	23159	92.34	2590	2680	2580	3365	1815	2590	2617.20	0.97	0	3338	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	335	20.94	1.07	12	0.19	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
78	20230914	120623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2675	85	2	3.28	57371260	21948	87.51	2590	2675	2580	3365	1815	2590	2613.96	0.97	0	3526	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	334	20.90	1.06	12	0.18	128.00	2514.00	3720	20221103	-28.09	2165	20230103	23.56	3130	-14.54	20230213	2165	23.56	20230103	3720	-28.09	20221103	2165	23.56	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
79	20230914	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	60	2	2.32	49674475	19066	76.02	2590	2650	2580	3365	1815	2590	2605.40	0.97	0	3712	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	331	20.70	1.05	12	0.15	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
80	20230914	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2620	30	2	1.16	33636150	12974	51.73	2590	2620	2580	3365	1815	2590	2592.58	0.97	0	3179	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	328	20.47	1.04	12	0.10	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
81	20230914	090626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	-10	5	-0.39	27612275	10663	42.52	2590	2595	2580	3365	1815	2590	2589.54	0.97	0	1958	2756	2672	2631	2547	2506	2652	2527	63	775	500	1700	5	1	12500976	323	20.16	1.03	12	0.09	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.55	N	098660	500	62 억		121810	N	N	0	N	00	N
82	20230913	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-130	5	-4.78	66709105	25053	119.15	2690	2715	2590	3535	1905	2720	2663.30	0.98	0	-649	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	324	20.23	1.03	12	0.20	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
83	20230913	150622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	-80	5	-2.94	54116355	20221	96.17	2690	2715	2630	3535	1905	2720	2676.25	0.98	0	-322	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	330	20.62	1.05	12	0.16	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
84	20230913	140625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2655	-65	5	-2.39	49361650	18431	87.65	2690	2715	2630	3535	1905	2720	2678.19	0.98	0	-35	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	332	20.74	1.06	12	0.15	128.00	2514.00	3720	20221103	-28.63	2165	20230103	22.63	3130	-15.18	20230213	2165	22.63	20230103	3720	-28.63	20221103	2165	22.63	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
85	20230913	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-70	5	-2.57	39942165	14891	70.82	2690	2715	2630	3535	1905	2720	2682.30	0.98	0	47	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	331	20.70	1.05	12	0.12	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
86	20230913	120624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-20	5	-0.74	23990960	8915	42.40	2690	2715	2665	3535	1905	2720	2691.08	0.98	0	-354	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	338	21.09	1.07	12	0.07	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
87	20230913	110623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-15	5	-0.55	20979465	7801	37.10	2690	2715	2665	3535	1905	2720	2689.33	0.98	0	42	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	338	21.13	1.08	12	0.06	128.00	2514.00	3720	20221103	-27.28	2165	20230103	24.94	3130	-13.58	20230213	2165	24.94	20230103	3720	-27.28	20221103	2165	24.94	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
88	20230913	100618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-15	5	-0.55	18315465	6818	32.42	2690	2710	2665	3535	1905	2720	2686.34	0.98	0	54	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	338	21.13	1.08	12	0.05	128.00	2514.00	3720	20221103	-27.28	2165	20230103	24.94	3130	-13.58	20230213	2165	24.94	20230103	3720	-27.28	20221103	2165	24.94	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
89	20230913	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-25	5	-0.92	6752830	2508	11.93	2690	2695	2665	3535	1905	2720	2692.52	0.98	0	204	2760	2740	2730	2710	2700	2735	2705	63	815	500	1790	5	1	12500976	337	21.05	1.07	12	0.02	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.53	N	098660	500	62 억		122610	N	N	0	N	00	N
90	20230912	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	57429385	21027	119.78	2720	2750	2720	3535	1905	2720	2731.22	1.00	0	-2200	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.17	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
91	20230912	150615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	55242090	20224	115.20	2720	2750	2720	3535	1905	2720	2731.51	1.00	0	-2520	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.16	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
92	20230912	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2735	15	2	0.55	50523775	18491	105.33	2720	2750	2720	3535	1905	2720	2732.34	1.00	0	-2317	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	342	21.37	1.09	12	0.15	128.00	2514.00	3720	20221103	-26.48	2165	20230103	26.33	3130	-12.62	20230213	2165	26.33	20230103	3720	-26.48	20221103	2165	26.33	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
93	20230912	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	10	2	0.37	38225700	14006	79.78	2720	2750	2720	3535	1905	2720	2729.24	1.00	0	-1713	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	341	21.33	1.09	12	0.11	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
94	20230912	120603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	36710650	13450	76.62	2720	2750	2720	3535	1905	2720	2729.42	1.00	0	-1713	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.11	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
95	20230912	110610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	5	2	0.18	36361910	13322	75.89	2720	2750	2720	3535	1905	2720	2729.46	1.00	0	-1713	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	341	21.29	1.08	12	0.11	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
96	20230912	100607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2735	15	2	0.55	29408095	10766	61.33	2720	2750	2720	3535	1905	2720	2731.57	1.00	0	-45	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	342	21.37	1.09	12	0.09	128.00	2514.00	3720	20221103	-26.48	2165	20230103	26.33	3130	-12.62	20230213	2165	26.33	20230103	3720	-26.48	20221103	2165	26.33	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
97	20230912	090619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	30	2	1.10	27442250	10048	57.24	2720	2750	2720	3535	1905	2720	2731.12	1.00	0	-15	2776	2747	2711	2682	2646	2752	2687	63	815	500	1790	5	1	12500976	344	21.48	1.09	12	0.08	128.00	2514.00	3720	20221103	-26.08	2165	20230103	27.02	3130	-12.14	20230213	2165	27.02	20230103	3720	-26.08	20221103	2165	27.02	20230103	0.53	N	098660	500	62 억		125194	N	N	0	N	00	N
98	20230911	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	47769575	17553	63.91	2720	2740	2675	3535	1905	2720	2721.45	1.00	0	-293	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.14	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
99	20230911	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	10	2	0.37	43735315	16070	58.51	2720	2740	2675	3535	1905	2720	2721.55	1.00	0	-304	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	341	21.33	1.09	12	0.13	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
100	20230911	140620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	20	2	0.74	40889290	15029	54.72	2720	2740	2675	3535	1905	2720	2720.69	1.00	0	3	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	343	21.41	1.09	12	0.12	128.00	2514.00	3720	20221103	-26.34	2165	20230103	26.56	3130	-12.46	20230213	2165	26.56	20230103	3720	-26.34	20221103	2165	26.56	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
101	20230911	130555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2735	15	2	0.55	36533900	13438	48.93	2720	2735	2675	3535	1905	2720	2718.70	1.00	0	11	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	342	21.37	1.09	12	0.11	128.00	2514.00	3720	20221103	-26.48	2165	20230103	26.33	3130	-12.62	20230213	2165	26.33	20230103	3720	-26.48	20221103	2165	26.33	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
102	20230911	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	10	2	0.37	35107590	12916	47.03	2720	2735	2675	3535	1905	2720	2718.15	1.00	0	11	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	341	21.33	1.09	12	0.10	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
103	20230911	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	5	2	0.18	23319325	8595	31.29	2720	2730	2675	3535	1905	2720	2713.13	1.00	0	20	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	341	21.29	1.08	12	0.07	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
104	20230911	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	16982450	6266	22.81	2720	2720	2675	3535	1905	2720	2710.25	1.00	0	20	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.05	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
105	20230911	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	0	3	0.00	8429800	3100	11.29	2720	2720	2705	3535	1905	2720	2719.29	1.00	0	-147	2763	2741	2703	2681	2643	2752	2692	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.02	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.53	N	098660	500	62 억		125504	N	N	0	N	00	N
106	20230908	160606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	-5	5	-0.18	74112695	27466	76.26	2700	2725	2665	3540	1910	2725	2698.34	1.01	0	-1267	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	340	21.25	1.08	12	0.22	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
107	20230908	150608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	-15	5	-0.55	61548240	22854	63.46	2700	2720	2665	3540	1910	2725	2693.11	1.01	0	-1247	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	339	21.17	1.08	12	0.18	128.00	2514.00	3720	20221103	-27.15	2165	20230103	25.17	3130	-13.42	20230213	2165	25.17	20230103	3720	-27.15	20221103	2165	25.17	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
108	20230908	140605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-30	5	-1.10	53785615	19984	55.49	2700	2710	2665	3540	1910	2725	2691.43	1.01	0	-161	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	337	21.05	1.07	12	0.16	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
109	20230908	130610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-25	5	-0.92	47749650	17748	49.28	2700	2710	2665	3540	1910	2725	2690.42	1.01	0	-161	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	338	21.09	1.07	12	0.14	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
110	20230908	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-30	5	-1.10	41567195	15464	42.94	2700	2705	2665	3540	1910	2725	2688.00	1.01	0	-107	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	337	21.05	1.07	12	0.12	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
111	20230908	110612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	-40	5	-1.47	36594590	13620	37.82	2700	2705	2665	3540	1910	2725	2686.83	1.01	0	-125	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	336	20.98	1.07	12	0.11	128.00	2514.00	3720	20221103	-27.82	2165	20230103	24.02	3130	-14.22	20230213	2165	24.02	20230103	3720	-27.82	20221103	2165	24.02	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
112	20230908	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	-45	5	-1.65	31078395	11564	32.11	2700	2705	2665	3540	1910	2725	2687.51	1.01	0	-131	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	335	20.94	1.07	12	0.09	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
113	20230908	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-30	5	-1.10	6286070	2332	6.48	2700	2700	2685	3540	1910	2725	2695.57	1.01	0	-148	2778	2751	2708	2681	2638	2730	2660	63	815	500	1790	5	1	12500976	337	21.05	1.07	12	0.02	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.54	N	098660	500	62 억		126830	N	N	0	N	00	N
114	20230907	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	-5	5	-0.18	97803400	36015	74.85	2730	2735	2665	3545	1915	2730	2715.60	1.04	0	-3212	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	341	21.29	1.08	12	0.29	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
115	20230907	150606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-30	5	-1.10	89596205	33004	68.59	2730	2735	2665	3545	1915	2730	2714.71	1.04	0	-3226	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	338	21.09	1.07	12	0.26	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
116	20230907	140601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	0	3	0.00	66622120	24542	51.01	2730	2735	2665	3545	1915	2730	2714.62	1.04	0	-2475	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	341	21.33	1.09	12	0.20	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
117	20230907	130601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-15	5	-0.55	58627385	21608	44.91	2730	2730	2665	3545	1915	2730	2713.23	1.04	0	-1852	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	339	21.21	1.08	12	0.17	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
118	20230907	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-30	5	-1.10	55139440	20321	42.23	2730	2730	2665	3545	1915	2730	2713.42	1.04	0	-1838	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	338	21.09	1.07	12	0.16	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
119	20230907	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	-30	5	-1.10	44440195	16368	34.02	2730	2730	2665	3545	1915	2730	2715.06	1.04	0	-2053	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	338	21.09	1.07	12	0.13	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
120	20230907	100605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	-15	5	-0.55	27991570	10314	21.44	2730	2730	2665	3545	1915	2730	2713.94	1.04	0	-1548	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	339	21.21	1.08	12	0.08	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
121	20230907	090613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-40	5	-1.47	10212460	3782	7.86	2730	2730	2665	3545	1915	2730	2700.27	1.04	0	-434	2786	2757	2701	2672	2616	2772	2687	63	815	500	1800	5	1	12500976	336	21.02	1.07	12	0.03	128.00	2514.00	3720	20221103	-27.69	2165	20230103	24.25	3130	-14.06	20230213	2165	24.25	20230103	3720	-27.69	20221103	2165	24.25	20230103	0.53	N	098660	500	62 억		130124	N	N	0	N	00	N
122	20230906	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	0	3	0.00	129223190	48106	54.64	2730	2730	2645	3545	1915	2730	2686.19	1.01	0	2711	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	341	21.33	1.09	12	0.38	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
123	20230906	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	-10	5	-0.37	126118765	46967	53.35	2730	2730	2645	3545	1915	2730	2685.23	1.01	0	2711	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	340	21.25	1.08	12	0.38	128.00	2514.00	3720	20221103	-26.88	2165	20230103	25.64	3130	-13.10	20230213	2165	25.64	20230103	3720	-26.88	20221103	2165	25.64	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
124	20230906	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-40	5	-1.47	118686490	44215	50.22	2730	2730	2645	3545	1915	2730	2684.27	1.01	0	3502	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	336	21.02	1.07	12	0.35	128.00	2514.00	3720	20221103	-27.69	2165	20230103	24.25	3130	-14.06	20230213	2165	24.25	20230103	3720	-27.69	20221103	2165	24.25	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
125	20230906	130558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	-45	5	-1.65	108523495	40426	45.92	2730	2730	2645	3545	1915	2730	2684.46	1.01	0	3672	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	336	20.98	1.07	12	0.32	128.00	2514.00	3720	20221103	-27.82	2165	20230103	24.02	3130	-14.22	20230213	2165	24.02	20230103	3720	-27.82	20221103	2165	24.02	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
126	20230906	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	-45	5	-1.65	101258345	37720	42.84	2730	2730	2645	3545	1915	2730	2684.43	1.01	0	3676	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	336	20.98	1.07	12	0.30	128.00	2514.00	3720	20221103	-27.82	2165	20230103	24.02	3130	-14.22	20230213	2165	24.02	20230103	3720	-27.82	20221103	2165	24.02	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
127	20230906	110610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	-65	5	-2.38	80636290	29989	34.06	2730	2730	2645	3545	1915	2730	2688.82	1.01	0	5349	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	333	20.82	1.06	12	0.24	128.00	2514.00	3720	20221103	-28.36	2165	20230103	23.09	3130	-14.86	20230213	2165	23.09	20230103	3720	-28.36	20221103	2165	23.09	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
128	20230906	100550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	-50	5	-1.83	39903385	14726	16.73	2730	2730	2670	3545	1915	2730	2709.68	1.01	0	559	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	335	20.94	1.07	12	0.12	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
129	20230906	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	-20	5	-0.73	11370155	4185	4.75	2730	2730	2700	3545	1915	2730	2716.78	1.01	0	-253	2826	2777	2716	2667	2606	2802	2692	63	815	500	1800	5	1	12500976	339	21.17	1.08	12	0.03	128.00	2514.00	3720	20221103	-27.15	2165	20230103	25.17	3130	-13.42	20230213	2165	25.17	20230103	3720	-27.15	20221103	2165	25.17	20230103	0.55	N	098660	500	62 억		126627	N	N	0	N	00	N
130	20230905	160557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	35	2	1.30	239650885	87895	105.66	2695	2765	2655	3500	1890	2695	2726.57	1.05	0	-1986	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	341	21.33	1.09	12	0.70	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
131	20230905	150608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	20	2	0.74	235041950	86205	103.62	2695	2765	2655	3500	1890	2695	2726.56	1.05	0	-2033	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	339	21.21	1.08	12	0.69	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
132	20230905	140606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	50	2	1.86	187053910	68679	82.56	2695	2765	2655	3500	1890	2695	2723.61	1.05	0	-1327	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	343	21.45	1.09	12	0.55	128.00	2514.00	3720	20221103	-26.21	2165	20230103	26.79	3130	-12.30	20230213	2165	26.79	20230103	3720	-26.21	20221103	2165	26.79	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
133	20230905	130546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2725	30	2	1.11	159102880	58467	70.28	2695	2765	2655	3500	1890	2695	2721.26	1.05	0	-224	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	341	21.29	1.08	12	0.47	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
134	20230905	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	5	2	0.19	148840630	54688	65.74	2695	2765	2655	3500	1890	2695	2721.65	1.05	0	58	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	338	21.09	1.07	12	0.44	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
135	20230905	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2740	45	2	1.67	112169615	41282	49.62	2695	2765	2655	3500	1890	2695	2717.17	1.05	0	2265	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	343	21.41	1.09	12	0.33	128.00	2514.00	3720	20221103	-26.34	2165	20230103	26.56	3130	-12.46	20230213	2165	26.56	20230103	3720	-26.34	20221103	2165	26.56	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
136	20230905	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2735	40	2	1.48	93650010	34523	41.50	2695	2765	2655	3500	1890	2695	2712.70	1.05	0	2565	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	342	21.37	1.09	12	0.28	128.00	2514.00	3720	20221103	-26.48	2165	20230103	26.33	3130	-12.62	20230213	2165	26.33	20230103	3720	-26.48	20221103	2165	26.33	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
137	20230905	090549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	65	2	2.41	38502045	14180	17.05	2695	2765	2685	3500	1890	2695	2715.29	1.05	0	240	2778	2736	2693	2651	2608	2757	2672	63	805	500	1770	5	1	12500976	345	21.56	1.10	12	0.11	128.00	2514.00	3720	20221103	-25.81	2165	20230103	27.48	3130	-11.82	20230213	2165	27.48	20230103	3720	-25.81	20221103	2165	27.48	20230103	0.58	N	098660	500	62 억		130862	N	N	0	N	00	N
138	20230904	160548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	45	2	1.70	223897985	83190	84.09	2650	2735	2650	3445	1855	2650	2691.65	1.04	0	1150	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	337	21.05	1.07	12	0.67	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
139	20230904	150541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	65	2	2.45	218500815	81193	82.07	2650	2735	2650	3445	1855	2650	2691.38	1.04	0	1149	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	339	21.21	1.08	12	0.65	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
140	20230904	140537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	50	2	1.89	184160560	68485	69.23	2650	2735	2650	3445	1855	2650	2689.35	1.04	0	1970	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	338	21.09	1.07	12	0.55	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
141	20230904	130546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	45	2	1.70	149522925	55612	56.21	2650	2735	2650	3445	1855	2650	2689.03	1.04	0	2190	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	337	21.05	1.07	12	0.44	128.00	2514.00	3720	20221103	-27.55	2165	20230103	24.48	3130	-13.90	20230213	2165	24.48	20230103	3720	-27.55	20221103	2165	24.48	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
142	20230904	120535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	10	2	0.38	136317145	50659	51.21	2650	2735	2650	3445	1855	2650	2691.28	1.04	0	1943	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	333	20.78	1.06	12	0.41	128.00	2514.00	3720	20221103	-28.49	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3720	-28.49	20221103	2165	22.86	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
143	20230904	110528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	50	2	1.89	97437150	36243	36.64	2650	2730	2650	3445	1855	2650	2688.98	1.04	0	1331	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	338	21.09	1.07	12	0.29	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
144	20230904	100530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	65	2	2.45	74703460	27813	28.11	2650	2730	2650	3445	1855	2650	2686.58	1.04	0	1431	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	339	21.21	1.08	12	0.22	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
145	20230904	090541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	15	2	0.57	24095985	9089	9.19	2650	2680	2650	3445	1855	2650	2651.18	1.04	0	33	2756	2702	2621	2567	2486	2730	2595	63	795	500	1740	5	1	12500976	333	20.82	1.06	12	0.07	128.00	2514.00	3720	20221103	-28.36	2165	20230103	23.09	3130	-14.86	20230213	2165	23.09	20230103	3720	-28.36	20221103	2165	23.09	20230103	0.57	N	098660	500	62 억		130115	N	N	0	N	00	N
146	20230901	160531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	110	2	4.33	257627270	98703	167.04	2540	2675	2540	3300	1780	2540	2609.88	0.98	0	4854	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	331	20.70	1.05	12	0.79	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
147	20230901	150539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2620	80	2	3.15	250113835	95858	162.22	2540	2675	2540	3300	1780	2540	2609.21	0.98	0	4493	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	328	20.47	1.04	12	0.77	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
148	20230901	140541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	100	2	3.94	231201460	88673	150.06	2540	2675	2540	3300	1780	2540	2607.35	0.98	0	4360	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	330	20.62	1.05	12	0.71	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
149	20230901	130527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2615	75	2	2.95	219096495	84060	142.26	2540	2675	2540	3300	1780	2540	2606.43	0.98	0	4267	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	327	20.43	1.04	12	0.67	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
150	20230901	120532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	55	2	2.17	204597925	78500	132.85	2540	2675	2540	3300	1780	2540	2606.34	0.98	0	4171	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	324	20.27	1.03	12	0.63	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
151	20230901	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2625	85	2	3.35	147451715	56648	95.87	2540	2675	2540	3300	1780	2540	2602.95	0.98	0	1729	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	328	20.51	1.04	12	0.45	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
152	20230901	100529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	70	2	2.76	84346065	32677	55.30	2540	2620	2540	3300	1780	2540	2581.21	0.98	0	70	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	326	20.39	1.04	12	0.26	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N
153	20230901	090522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	40	2	1.57	33762455	13273	22.46	2540	2580	2540	3300	1780	2540	2543.69	0.98	0	896	2680	2610	2565	2495	2450	2587	2472	63	760	500	1670	5	1	12500976	323	20.16	1.03	12	0.11	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.66	N	098660	500	62 억		123126	N	N	0	N	00	N