KissMeData/098660/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-20	5	-0.67	123823180	41965	45.02	2940	3055	2875	3900	2100	3000	2950.63	0.95	0	3650	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	373	18.40	1.17	12	0.34	162.00	2541.00	3540	20240827	-15.82	1760	20240806	69.32	3540	-15.82	20240827	1760	69.32	20240806	3540	-15.82	20240827	1760	69.32	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
3	20240930	150801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-10	5	-0.33	122298900	41454	44.47	2940	3055	2875	3900	2100	3000	2950.23	0.95	0	3725	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	374	18.46	1.18	12	0.33	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
4	20240930	140800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-20	5	-0.67	113275400	38415	41.21	2940	3055	2875	3900	2100	3000	2948.73	0.95	0	2035	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	373	18.40	1.17	12	0.31	162.00	2541.00	3540	20240827	-15.82	1760	20240806	69.32	3540	-15.82	20240827	1760	69.32	20240806	3540	-15.82	20240827	1760	69.32	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
5	20240930	130757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-25	5	-0.83	100615880	34186	36.68	2940	3000	2875	3900	2100	3000	2943.19	0.95	0	291	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	372	18.36	1.17	12	0.27	162.00	2541.00	3540	20240827	-15.96	1760	20240806	69.03	3540	-15.96	20240827	1760	69.03	20240806	3540	-15.96	20240827	1760	69.03	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
6	20240930	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-50	5	-1.67	93564965	31814	34.13	2940	3000	2875	3900	2100	3000	2941.00	0.95	0	5	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	369	18.21	1.16	12	0.25	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
7	20240930	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-55	5	-1.83	69872300	23815	25.55	2940	3000	2875	3900	2100	3000	2933.96	0.95	0	1468	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	368	18.18	1.16	12	0.19	162.00	2541.00	3540	20240827	-16.81	1760	20240806	67.33	3540	-16.81	20240827	1760	67.33	20240806	3540	-16.81	20240827	1760	67.33	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
8	20240930	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-100	5	-3.33	49214475	16731	17.95	2940	3000	2875	3900	2100	3000	2941.51	0.95	0	1760	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	363	17.90	1.14	12	0.13	162.00	2541.00	3540	20240827	-18.08	1760	20240806	64.77	3540	-18.08	20240827	1760	64.77	20240806	3540	-18.08	20240827	1760	64.77	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
9	20240930	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-30	5	-1.00	17664120	6027	6.47	2940	2970	2875	3900	2100	3000	2930.83	0.95	0	2102	3186	3092	3031	2937	2876	3062	2907	63	900	500	2100	5	1	12500976	371	18.33	1.17	12	0.05	162.00	2541.00	3540	20240827	-16.10	1760	20240806	68.75	3540	-16.10	20240827	1760	68.75	20240806	3540	-16.10	20240827	1760	68.75	20240806	0.09	N	098660	500	62 억		118634	N	N	0	N	00	N
10	20240927	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-25	5	-0.83	281219075	93211	114.93	3025	3125	2970	3930	2120	3025	3017.02	0.90	0	7414	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	375	18.52	1.18	12	0.75	162.00	2541.00	3540	20240827	-15.25	1760	20240806	70.45	3540	-15.25	20240827	1760	70.45	20240806	3540	-15.25	20240827	1760	70.45	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
11	20240927	150759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-25	5	-0.83	271368725	89932	110.89	3025	3125	2970	3930	2120	3025	3017.49	0.90	0	8585	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	375	18.52	1.18	12	0.72	162.00	2541.00	3540	20240827	-15.25	1760	20240806	70.45	3540	-15.25	20240827	1760	70.45	20240806	3540	-15.25	20240827	1760	70.45	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
12	20240927	140805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	25	2	0.83	185352245	61206	75.47	3025	3125	2995	3930	2120	3025	3028.33	0.90	0	6645	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	381	18.83	1.20	12	0.49	162.00	2541.00	3540	20240827	-13.84	1760	20240806	73.30	3540	-13.84	20240827	1760	73.30	20240806	3540	-13.84	20240827	1760	73.30	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
13	20240927	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	40	2	1.32	132156360	43564	53.72	3025	3125	2995	3930	2120	3025	3033.61	0.90	0	5109	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	383	18.92	1.21	12	0.35	162.00	2541.00	3540	20240827	-13.42	1760	20240806	74.15	3540	-13.42	20240827	1760	74.15	20240806	3540	-13.42	20240827	1760	74.15	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
14	20240927	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-5	5	-0.17	98292055	32600	40.20	3025	3090	2995	3930	2120	3025	3015.09	0.90	0	5644	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	378	18.64	1.19	12	0.26	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
15	20240927	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	20	2	0.66	91856980	30476	37.58	3025	3090	2995	3930	2120	3025	3014.08	0.90	0	3562	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	381	18.80	1.20	12	0.24	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
16	20240927	100756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	10	2	0.33	53121265	17643	21.75	3025	3090	2995	3930	2120	3025	3010.90	0.90	0	1177	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	379	18.73	1.19	12	0.14	162.00	2541.00	3540	20240827	-14.27	1760	20240806	72.44	3540	-14.27	20240827	1760	72.44	20240806	3540	-14.27	20240827	1760	72.44	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
17	20240927	090758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	20	2	0.66	4920480	1626	2.00	3025	3055	3025	3930	2120	3025	3026.13	0.90	0	-98	3241	3132	3041	2932	2841	3087	2887	63	905	500	2110	5	1	12500976	381	18.80	1.20	12	0.01	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.09	N	098660	500	62 억		111920	N	N	0	N	00	N
18	20240926	160743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-5	5	-0.17	245559900	81100	80.43	3030	3150	2950	3935	2125	3030	3027.85	0.90	0	-1144	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	378	18.67	1.19	12	0.65	162.00	2541.00	3540	20240827	-14.55	1760	20240806	71.88	3540	-14.55	20240827	1760	71.88	20240806	3540	-14.55	20240827	1760	71.88	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
19	20240926	150745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3075	45	2	1.49	240850690	79549	78.90	3030	3150	2950	3935	2125	3030	3027.68	0.90	0	-1072	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	384	18.98	1.21	12	0.64	162.00	2541.00	3540	20240827	-13.14	1760	20240806	74.72	3540	-13.14	20240827	1760	74.72	20240806	3540	-13.14	20240827	1760	74.72	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
20	20240926	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	-35	5	-1.16	174231885	57611	57.14	3030	3150	2960	3935	2125	3030	3024.21	0.90	0	2737	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	374	18.49	1.18	12	0.46	162.00	2541.00	3540	20240827	-15.40	1760	20240806	70.17	3540	-15.40	20240827	1760	70.17	20240806	3540	-15.40	20240827	1760	70.17	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
21	20240926	130750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-45	5	-1.49	145894475	48069	47.67	3030	3150	2980	3935	2125	3030	3035.19	0.90	0	436	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	373	18.43	1.17	12	0.38	162.00	2541.00	3540	20240827	-15.68	1760	20240806	69.60	3540	-15.68	20240827	1760	69.60	20240806	3540	-15.68	20240827	1760	69.60	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
22	20240926	120753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-20	5	-0.66	106651475	34955	34.67	3030	3150	2985	3935	2125	3030	3051.57	0.90	0	-1229	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	376	18.58	1.18	12	0.28	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
23	20240926	110751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	15	2	0.50	104678775	34298	34.02	3030	3150	3000	3935	2125	3030	3052.52	0.90	0	-739	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	381	18.80	1.20	12	0.27	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
24	20240926	100754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	25	2	0.83	56611665	18373	18.22	3030	3150	3030	3935	2125	3030	3083.40	0.90	0	-969	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	382	18.86	1.20	12	0.15	162.00	2541.00	3540	20240827	-13.70	1760	20240806	73.58	3540	-13.70	20240827	1760	73.58	20240806	3540	-13.70	20240827	1760	73.58	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
25	20240926	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	25	2	0.83	16394590	5397	5.35	3030	3055	3030	3935	2125	3030	3038.95	0.90	0	766	3243	3136	2993	2886	2743	3190	2940	63	905	500	2120	5	1	12500976	382	18.86	1.20	12	0.04	162.00	2541.00	3540	20240827	-13.70	1760	20240806	73.58	3540	-13.70	20240827	1760	73.58	20240806	3540	-13.70	20240827	1760	73.58	20240806	0.09	N	098660	500	62 억		113029	N	N	0	N	00	N
26	20240925	160742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	302941475	100827	274.76	3000	3100	2850	3935	2125	3030	3004.43	0.70	0	25942	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	379	18.70	1.19	12	0.81	162.00	2541.00	3540	20240827	-14.41	1760	20240806	72.16	3540	-14.41	20240827	1760	72.16	20240806	3540	-14.41	20240827	1760	72.16	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
27	20240925	150748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-20	5	-0.66	296595750	98730	269.04	3000	3100	2850	3935	2125	3030	3004.09	0.70	0	26485	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	376	18.58	1.18	12	0.79	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
28	20240925	140750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-15	5	-0.50	118314330	39308	107.12	3000	3100	2850	3935	2125	3030	3009.90	0.70	0	1889	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	377	18.61	1.19	12	0.31	162.00	2541.00	3540	20240827	-14.83	1760	20240806	71.31	3540	-14.83	20240827	1760	71.31	20240806	3540	-14.83	20240827	1760	71.31	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
29	20240925	130749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-15	5	-0.50	117952615	39188	106.79	3000	3100	2850	3935	2125	3030	3009.88	0.70	0	1967	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	377	18.61	1.19	12	0.31	162.00	2541.00	3540	20240827	-14.83	1760	20240806	71.31	3540	-14.83	20240827	1760	71.31	20240806	3540	-14.83	20240827	1760	71.31	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
30	20240925	120749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	15	2	0.50	115478860	38373	104.57	3000	3100	2850	3935	2125	3030	3009.34	0.70	0	2359	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	381	18.80	1.20	12	0.31	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
31	20240925	110746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	15	2	0.50	90962880	30204	82.31	3000	3100	2850	3935	2125	3030	3011.58	0.70	0	2084	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	381	18.80	1.20	12	0.24	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
32	20240925	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	15	2	0.50	89144010	29600	80.66	3000	3100	2850	3935	2125	3030	3011.58	0.70	0	1909	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	381	18.80	1.20	12	0.24	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
33	20240925	090751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	8889495	2961	8.07	3000	3030	2850	3935	2125	3030	3001.60	0.70	0	-3	3230	3130	3035	2935	2840	3180	2985	63	905	500	2120	5	1	12500976	378	18.64	1.19	12	0.02	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.13	N	098660	500	62 억		86937	N	N	0	N	00	N
34	20240924	160742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	20	2	0.66	110618105	36697	54.82	3010	3135	2940	3910	2110	3010	3014.36	0.72	0	-3131	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	379	18.70	1.19	12	0.29	162.00	2541.00	3540	20240827	-14.41	1760	20240806	72.16	3540	-14.41	20240827	1760	72.16	20240806	3540	-14.41	20240827	1760	72.16	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
35	20240924	150744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	0	3	0.00	94179395	31250	46.69	3010	3135	2940	3910	2110	3010	3013.74	0.72	0	-2946	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	376	18.58	1.18	12	0.25	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
36	20240924	140739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	10	2	0.33	62362705	20746	30.99	3010	3135	2940	3910	2110	3010	3006.01	0.72	0	-2458	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	378	18.64	1.19	12	0.17	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
37	20240924	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	-5	5	-0.17	58700030	19530	29.18	3010	3135	2940	3910	2110	3010	3005.63	0.72	0	-2310	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	376	18.55	1.18	12	0.16	162.00	2541.00	3540	20240827	-15.11	1760	20240806	70.74	3540	-15.11	20240827	1760	70.74	20240806	3540	-15.11	20240827	1760	70.74	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
38	20240924	120736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	50	2	1.66	46397430	15425	23.04	3010	3135	2940	3910	2110	3010	3007.94	0.72	0	-2359	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	383	18.89	1.20	12	0.12	162.00	2541.00	3540	20240827	-13.56	1760	20240806	73.86	3540	-13.56	20240827	1760	73.86	20240806	3540	-13.56	20240827	1760	73.86	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
39	20240924	110743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	15	2	0.50	39885740	13278	19.84	3010	3135	2940	3910	2110	3010	3003.90	0.72	0	-2087	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	378	18.67	1.19	12	0.11	162.00	2541.00	3540	20240827	-14.55	1760	20240806	71.88	3540	-14.55	20240827	1760	71.88	20240806	3540	-14.55	20240827	1760	71.88	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
40	20240924	100742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	0	3	0.00	32293425	10784	16.11	3010	3135	2940	3910	2110	3010	2994.57	0.72	0	-757	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	376	18.58	1.18	12	0.09	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
41	20240924	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-30	5	-1.00	11888335	3963	5.92	3010	3080	2980	3910	2110	3010	2999.83	0.72	0	602	3223	3116	2993	2886	2763	3170	2940	63	900	500	2100	5	1	12500976	373	18.40	1.17	12	0.03	162.00	2541.00	3540	20240827	-15.82	1760	20240806	69.32	3540	-15.82	20240827	1760	69.32	20240806	3540	-15.82	20240827	1760	69.32	20240806	0.13	N	098660	500	62 억		90142	N	N	0	N	00	N
42	20240923	160740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-40	5	-1.31	198192000	66930	167.25	2965	3100	2870	3965	2135	3050	2960.83	0.73	0	-1172	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	376	18.58	1.18	12	0.54	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
43	20240923	150742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-60	5	-1.97	190564900	64400	160.93	2965	3100	2870	3965	2135	3050	2959.08	0.73	0	323	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	374	18.46	1.18	12	0.52	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
44	20240923	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-5	5	-0.16	174247335	58956	147.33	2965	3100	2870	3965	2135	3050	2955.55	0.73	0	515	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	381	18.80	1.20	12	0.47	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
45	20240923	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-100	5	-3.28	153436850	52105	130.21	2965	3025	2870	3965	2135	3050	2944.76	0.73	0	-529	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	369	18.21	1.16	12	0.42	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
46	20240923	120741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-85	5	-2.79	143770605	48807	121.97	2965	3025	2870	3965	2135	3050	2945.70	0.73	0	-1461	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	371	18.30	1.17	12	0.39	162.00	2541.00	3540	20240827	-16.24	1760	20240806	68.47	3540	-16.24	20240827	1760	68.47	20240806	3540	-16.24	20240827	1760	68.47	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
47	20240923	110742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-90	5	-2.95	104348335	35452	88.59	2965	3025	2870	3965	2135	3050	2943.37	0.73	0	832	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	370	18.27	1.16	12	0.28	162.00	2541.00	3540	20240827	-16.38	1760	20240806	68.18	3540	-16.38	20240827	1760	68.18	20240806	3540	-16.38	20240827	1760	68.18	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
48	20240923	100741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-25	5	-0.82	61585580	20763	51.89	2965	3025	2930	3965	2135	3050	2966.12	0.73	0	4801	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	378	18.67	1.19	12	0.17	162.00	2541.00	3540	20240827	-14.55	1760	20240806	71.88	3540	-14.55	20240827	1760	71.88	20240806	3540	-14.55	20240827	1760	71.88	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
49	20240923	090741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-60	5	-1.97	36702920	12349	30.86	2965	2990	2955	3965	2135	3050	2972.14	0.73	0	4559	3260	3155	3025	2920	2790	3207	2972	63	915	500	2130	5	1	12500976	374	18.46	1.18	12	0.10	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.10	N	098660	500	62 억		91738	N	N	0	N	00	N
50	20240913	160704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	130	2	4.71	114166775	40097	59.73	2750	2940	2750	3585	1935	2760	2847.26	0.69	0	9663	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	361	17.84	1.14	12	0.32	162.00	2541.00	3540	20240827	-18.36	1760	20240806	64.20	3540	-18.36	20240827	1760	64.20	20240806	3540	-18.36	20240827	1760	64.20	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
51	20240913	150711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	175	2	6.34	106687300	37509	55.87	2750	2940	2750	3585	1935	2760	2844.31	0.69	0	9263	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	367	18.12	1.16	12	0.30	162.00	2541.00	3540	20240827	-17.09	1760	20240806	66.76	3540	-17.09	20240827	1760	66.76	20240806	3540	-17.09	20240827	1760	66.76	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
52	20240913	140714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	145	2	5.25	101308015	35664	53.13	2750	2940	2750	3585	1935	2760	2840.62	0.69	0	8509	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	363	17.93	1.14	12	0.29	162.00	2541.00	3540	20240827	-17.94	1760	20240806	65.06	3540	-17.94	20240827	1760	65.06	20240806	3540	-17.94	20240827	1760	65.06	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
53	20240913	130709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	165	2	5.98	82923740	29314	43.67	2750	2940	2750	3585	1935	2760	2828.81	0.69	0	5593	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	366	18.06	1.15	12	0.23	162.00	2541.00	3540	20240827	-17.37	1760	20240806	66.19	3540	-17.37	20240827	1760	66.19	20240806	3540	-17.37	20240827	1760	66.19	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
54	20240913	120710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	95	2	3.44	63677805	22659	33.75	2750	2875	2750	3585	1935	2760	2810.27	0.69	0	6358	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	357	17.62	1.12	12	0.18	162.00	2541.00	3540	20240827	-19.35	1760	20240806	62.22	3540	-19.35	20240827	1760	62.22	20240806	3540	-19.35	20240827	1760	62.22	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
55	20240913	110710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2840	80	2	2.90	62401300	22208	33.08	2750	2875	2750	3585	1935	2760	2809.86	0.69	0	6270	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	355	17.53	1.12	12	0.18	162.00	2541.00	3540	20240827	-19.77	1760	20240806	61.36	3540	-19.77	20240827	1760	61.36	20240806	3540	-19.77	20240827	1760	61.36	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
56	20240913	100712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2815	55	2	1.99	48978410	17448	25.99	2750	2875	2750	3585	1935	2760	2807.11	0.69	0	7406	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	352	17.38	1.11	12	0.14	162.00	2541.00	3540	20240827	-20.48	1760	20240806	59.94	3540	-20.48	20240827	1760	59.94	20240806	3540	-20.48	20240827	1760	59.94	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
57	20240913	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2795	35	2	1.27	11024290	3984	5.93	2750	2810	2750	3585	1935	2760	2767.14	0.69	0	109	2946	2852	2786	2692	2626	2820	2660	63	825	500	1930	5	1	12500976	349	17.25	1.10	12	0.03	162.00	2541.00	3540	20240827	-21.05	1760	20240806	58.81	3540	-21.05	20240827	1760	58.81	20240806	3540	-21.05	20240827	1760	58.81	20240806	0.06	N	098660	500	62 억		85753	N	N	0	N	00	N
58	20240912	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	-120	5	-4.17	187613495	67132	228.50	2880	2880	2720	3740	2020	2880	2794.70	0.72	0	-4143	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	345	17.04	1.09	12	0.54	162.00	2541.00	3540	20240827	-22.03	1760	20240806	56.82	3540	-22.03	20240827	1760	56.82	20240806	3540	-22.03	20240827	1760	56.82	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
59	20240912	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2810	-70	5	-2.43	167589815	59886	203.83	2880	2880	2720	3740	2020	2880	2798.48	0.72	0	-2175	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	351	17.35	1.11	12	0.48	162.00	2541.00	3540	20240827	-20.62	1760	20240806	59.66	3540	-20.62	20240827	1760	59.66	20240806	3540	-20.62	20240827	1760	59.66	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
60	20240912	140711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2805	-75	5	-2.60	157509870	56283	191.57	2880	2880	2720	3740	2020	2880	2798.53	0.72	0	-1345	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	351	17.31	1.10	12	0.45	162.00	2541.00	3540	20240827	-20.76	1760	20240806	59.38	3540	-20.76	20240827	1760	59.38	20240806	3540	-20.76	20240827	1760	59.38	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
61	20240912	130708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2810	-70	5	-2.43	148872150	53207	181.10	2880	2880	2720	3740	2020	2880	2797.98	0.72	0	-254	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	351	17.35	1.11	12	0.43	162.00	2541.00	3540	20240827	-20.62	1760	20240806	59.66	3540	-20.62	20240827	1760	59.66	20240806	3540	-20.62	20240827	1760	59.66	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
62	20240912	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	-80	5	-2.78	68642185	24589	83.69	2880	2880	2720	3740	2020	2880	2791.58	0.72	0	-118	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	350	17.28	1.10	12	0.20	162.00	2541.00	3540	20240827	-20.90	1760	20240806	59.09	3540	-20.90	20240827	1760	59.09	20240806	3540	-20.90	20240827	1760	59.09	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
63	20240912	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2775	-105	5	-3.65	60913940	21808	74.23	2880	2880	2720	3740	2020	2880	2793.19	0.72	0	181	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	347	17.13	1.09	12	0.17	162.00	2541.00	3540	20240827	-21.61	1760	20240806	57.67	3540	-21.61	20240827	1760	57.67	20240806	3540	-21.61	20240827	1760	57.67	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
64	20240912	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	-100	5	-3.47	22452695	8022	27.30	2880	2880	2720	3740	2020	2880	2798.89	0.72	0	701	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	348	17.16	1.09	12	0.06	162.00	2541.00	3540	20240827	-21.47	1760	20240806	57.95	3540	-21.47	20240827	1760	57.95	20240806	3540	-21.47	20240827	1760	57.95	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
65	20240912	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2870	-10	5	-0.35	1183640	411	1.40	2880	2880	2870	3740	2020	2880	2879.90	0.72	0	-127	2950	2915	2855	2820	2760	2932	2837	63	860	500	2010	5	1	12500976	359	17.72	1.13	12	0.00	162.00	2541.00	3540	20240827	-18.93	1760	20240806	63.07	3540	-18.93	20240827	1760	63.07	20240806	3540	-18.93	20240827	1760	63.07	20240806	0.24	N	098660	500	62 억		89879	N	N	0	N	00	N
66	20240911	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2880	60	2	2.13	83216975	29327	22.55	2795	2890	2795	3665	1975	2820	2837.55	0.72	0	-649	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	360	17.78	1.13	12	0.23	162.00	2541.00	3540	20240827	-18.64	1760	20240806	63.64	3540	-18.64	20240827	1760	63.64	20240806	3540	-18.64	20240827	1760	63.64	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
67	20240911	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	10	2	0.35	71768590	25327	19.48	2795	2890	2795	3665	1975	2820	2833.68	0.72	0	-489	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	354	17.47	1.11	12	0.20	162.00	2541.00	3540	20240827	-20.06	1760	20240806	60.80	3540	-20.06	20240827	1760	60.80	20240806	3540	-20.06	20240827	1760	60.80	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
68	20240911	140655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	15	2	0.53	67641785	23861	18.35	2795	2890	2795	3665	1975	2820	2834.83	0.72	0	-435	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	354	17.50	1.12	12	0.19	162.00	2541.00	3540	20240827	-19.92	1760	20240806	61.08	3540	-19.92	20240827	1760	61.08	20240806	3540	-19.92	20240827	1760	61.08	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
69	20240911	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	40	2	1.42	52718430	18594	14.30	2795	2890	2795	3665	1975	2820	2835.24	0.72	0	-344	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	358	17.65	1.13	12	0.15	162.00	2541.00	3540	20240827	-19.21	1760	20240806	62.50	3540	-19.21	20240827	1760	62.50	20240806	3540	-19.21	20240827	1760	62.50	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
70	20240911	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	15	2	0.53	45910505	16218	12.47	2795	2890	2795	3665	1975	2820	2830.84	0.72	0	1128	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	354	17.50	1.12	12	0.13	162.00	2541.00	3540	20240827	-19.92	1760	20240806	61.08	3540	-19.92	20240827	1760	61.08	20240806	3540	-19.92	20240827	1760	61.08	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
71	20240911	110649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	40	2	1.42	35512950	12550	9.65	2795	2890	2795	3665	1975	2820	2829.72	0.72	0	-245	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	358	17.65	1.13	12	0.10	162.00	2541.00	3540	20240827	-19.21	1760	20240806	62.50	3540	-19.21	20240827	1760	62.50	20240806	3540	-19.21	20240827	1760	62.50	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
72	20240911	100648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2815	-5	5	-0.18	23263730	8270	6.36	2795	2860	2795	3665	1975	2820	2813.03	0.72	0	1009	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	352	17.38	1.11	12	0.07	162.00	2541.00	3540	20240827	-20.48	1760	20240806	59.94	3540	-20.48	20240827	1760	59.94	20240806	3540	-20.48	20240827	1760	59.94	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
73	20240911	090701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2815	-5	5	-0.18	2983750	1066	0.82	2795	2815	2795	3665	1975	2820	2799.02	0.72	0	-10	3290	3055	2915	2680	2540	2985	2610	63	845	500	1970	5	1	12500976	352	17.38	1.11	12	0.01	162.00	2541.00	3540	20240827	-20.48	1760	20240806	59.94	3540	-20.48	20240827	1760	59.94	20240806	3540	-20.48	20240827	1760	59.94	20240806	0.24	N	098660	500	62 억		90481	N	N	0	N	00	N
74	20240910	160652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2820	-230	5	-7.54	372323635	129867	162.39	3020	3150	2775	3965	2135	3050	2866.96	0.85	0	-15273	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	353	17.41	1.11	12	1.04	162.00	2541.00	3540	20240827	-20.34	1760	20240806	60.23	3540	-20.34	20240827	1760	60.23	20240806	3540	-20.34	20240827	1760	60.23	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
75	20240910	150657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2840	-210	5	-6.89	366723060	127881	159.91	3020	3150	2775	3965	2135	3050	2867.69	0.85	0	-13843	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	355	17.53	1.12	12	1.02	162.00	2541.00	3540	20240827	-19.77	1760	20240806	61.36	3540	-19.77	20240827	1760	61.36	20240806	3540	-19.77	20240827	1760	61.36	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
76	20240910	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	-220	5	-7.21	299151700	103956	129.99	3020	3150	2785	3965	2135	3050	2877.68	0.85	0	-10880	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	354	17.47	1.11	12	0.83	162.00	2541.00	3540	20240827	-20.06	1760	20240806	60.80	3540	-20.06	20240827	1760	60.80	20240806	3540	-20.06	20240827	1760	60.80	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
77	20240910	130651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	-195	5	-6.39	295130425	102540	128.22	3020	3150	2785	3965	2135	3050	2878.20	0.85	0	-10568	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	357	17.62	1.12	12	0.82	162.00	2541.00	3540	20240827	-19.35	1760	20240806	62.22	3540	-19.35	20240827	1760	62.22	20240806	3540	-19.35	20240827	1760	62.22	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
78	20240910	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	-215	5	-7.05	281344190	97695	122.16	3020	3150	2785	3965	2135	3050	2879.82	0.85	0	-6663	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	354	17.50	1.12	12	0.78	162.00	2541.00	3540	20240827	-19.92	1760	20240806	61.08	3540	-19.92	20240827	1760	61.08	20240806	3540	-19.92	20240827	1760	61.08	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
79	20240910	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	-205	5	-6.72	206897540	71144	88.96	3020	3150	2810	3965	2135	3050	2908.15	0.85	0	-2685	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	356	17.56	1.12	12	0.57	162.00	2541.00	3540	20240827	-19.63	1760	20240806	61.65	3540	-19.63	20240827	1760	61.65	20240806	3540	-19.63	20240827	1760	61.65	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
80	20240910	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-145	5	-4.75	107194410	36262	45.34	3020	3150	2890	3965	2135	3050	2956.11	0.85	0	-3023	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	363	17.93	1.14	12	0.29	162.00	2541.00	3540	20240827	-17.94	1760	20240806	65.06	3540	-17.94	20240827	1760	65.06	20240806	3540	-17.94	20240827	1760	65.06	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
81	20240910	090651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-10	5	-0.33	12644595	4167	5.21	3020	3150	2900	3965	2135	3050	3034.46	0.85	0	611	3256	3152	3016	2912	2776	3205	2965	63	915	500	2130	5	1	12500976	380	18.77	1.20	12	0.03	162.00	2541.00	3540	20240827	-14.12	1760	20240806	72.73	3540	-14.12	20240827	1760	72.73	20240806	3540	-14.12	20240827	1760	72.73	20240806	0.29	N	098660	500	62 억		105737	N	N	0	N	00	N
82	20240909	160639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	50	2	1.67	240564115	79971	146.58	2995	3120	2880	3900	2100	3000	3008.14	0.80	0	5904	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	381	18.83	1.20	12	0.64	162.00	2541.00	3540	20240827	-13.84	1760	20240806	73.30	3540	-13.84	20240827	1760	73.30	20240806	3540	-13.84	20240827	1760	73.30	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
83	20240909	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	45	2	1.50	238365630	79246	145.25	2995	3120	2880	3900	2100	3000	3007.92	0.80	0	5650	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	381	18.80	1.20	12	0.63	162.00	2541.00	3540	20240827	-13.98	1760	20240806	73.01	3540	-13.98	20240827	1760	73.01	20240806	3540	-13.98	20240827	1760	73.01	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
84	20240909	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-15	5	-0.50	197080725	65521	120.09	2995	3120	2880	3900	2100	3000	3007.90	0.80	0	2099	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	373	18.43	1.17	12	0.52	162.00	2541.00	3540	20240827	-15.68	1760	20240806	69.60	3540	-15.68	20240827	1760	69.60	20240806	3540	-15.68	20240827	1760	69.60	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
85	20240909	130644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	35	2	1.17	155761190	51862	95.06	2995	3120	2880	3900	2100	3000	3003.38	0.80	0	3217	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	379	18.73	1.19	12	0.41	162.00	2541.00	3540	20240827	-14.27	1760	20240806	72.44	3540	-14.27	20240827	1760	72.44	20240806	3540	-14.27	20240827	1760	72.44	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
86	20240909	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	40	2	1.33	150876610	50247	92.10	2995	3120	2880	3900	2100	3000	3002.70	0.80	0	2885	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	380	18.77	1.20	12	0.40	162.00	2541.00	3540	20240827	-14.12	1760	20240806	72.73	3540	-14.12	20240827	1760	72.73	20240806	3540	-14.12	20240827	1760	72.73	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
87	20240909	110641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	20	2	0.67	137291620	45776	83.90	2995	3120	2880	3900	2100	3000	2999.21	0.80	0	5601	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	378	18.64	1.19	12	0.37	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
88	20240909	100646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	25	2	0.83	127030930	42358	77.64	2995	3120	2880	3900	2100	3000	2998.98	0.80	0	2758	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	378	18.67	1.19	12	0.34	162.00	2541.00	3540	20240827	-14.55	1760	20240806	71.88	3540	-14.55	20240827	1760	71.88	20240806	3540	-14.55	20240827	1760	71.88	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
89	20240909	090639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-50	5	-1.67	565925	190	0.35	2995	2995	2950	3900	2100	3000	2978.55	0.80	0	-154	3273	3136	2958	2821	2643	3205	2890	63	900	500	2100	5	1	12500976	369	18.21	1.16	12	0.00	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.29	N	098660	500	62 억		99590	N	N	0	N	00	N
90	20240906	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	70	2	2.39	159366045	54458	97.97	2900	3095	2780	3805	2055	2930	2926.40	0.83	0	-4785	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	375	18.52	1.18	12	0.44	162.00	2541.00	3540	20240827	-15.25	1760	20240806	70.45	3540	-15.25	20240827	1760	70.45	20240806	3540	-15.25	20240827	1760	70.45	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
91	20240906	150642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	105	2	3.58	135023805	46350	83.38	2900	3095	2780	3805	2055	2930	2913.13	0.83	0	-2648	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	379	18.73	1.19	12	0.37	162.00	2541.00	3540	20240827	-14.27	1760	20240806	72.44	3540	-14.27	20240827	1760	72.44	20240806	3540	-14.27	20240827	1760	72.44	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
92	20240906	140645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	40	2	1.37	103416560	35702	64.23	2900	3095	2780	3805	2055	2930	2896.66	0.83	0	-5199	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	371	18.33	1.17	12	0.29	162.00	2541.00	3540	20240827	-16.10	1760	20240806	68.75	3540	-16.10	20240827	1760	68.75	20240806	3540	-16.10	20240827	1760	68.75	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
93	20240906	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	65	2	2.22	87888490	30561	54.98	2900	3035	2780	3805	2055	2930	2875.84	0.83	0	-4037	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	374	18.49	1.18	12	0.24	162.00	2541.00	3540	20240827	-15.40	1760	20240806	70.17	3540	-15.40	20240827	1760	70.17	20240806	3540	-15.40	20240827	1760	70.17	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
94	20240906	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-30	5	-1.02	55882120	19726	35.49	2900	2910	2780	3805	2055	2930	2832.92	0.83	0	-2943	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	363	17.90	1.14	12	0.16	162.00	2541.00	3540	20240827	-18.08	1760	20240806	64.77	3540	-18.08	20240827	1760	64.77	20240806	3540	-18.08	20240827	1760	64.77	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
95	20240906	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-20	5	-0.68	49667280	17580	31.63	2900	2910	2780	3805	2055	2930	2825.22	0.83	0	-2796	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	364	17.96	1.15	12	0.14	162.00	2541.00	3540	20240827	-17.80	1760	20240806	65.34	3540	-17.80	20240827	1760	65.34	20240806	3540	-17.80	20240827	1760	65.34	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
96	20240906	100639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	-130	5	-4.44	40773660	14483	26.05	2900	2900	2780	3805	2055	2930	2815.28	0.83	0	-2776	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	350	17.28	1.10	12	0.12	162.00	2541.00	3540	20240827	-20.90	1760	20240806	59.09	3540	-20.90	20240827	1760	59.09	20240806	3540	-20.90	20240827	1760	59.09	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
97	20240906	090644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2885	-45	5	-1.54	5228265	1812	3.26	2900	2900	2825	3805	2055	2930	2885.36	0.83	0	1014	3130	3030	2975	2875	2820	3002	2847	63	875	500	2050	5	1	12500976	361	17.81	1.14	12	0.01	162.00	2541.00	3540	20240827	-18.50	1760	20240806	63.92	3540	-18.50	20240827	1760	63.92	20240806	3540	-18.50	20240827	1760	63.92	20240806	0.29	N	098660	500	62 억		104342	N	N	0	N	00	N
98	20240905	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-160	5	-5.18	164688345	55561	92.40	3060	3075	2920	4015	2165	3090	2964.06	1.04	0	-26140	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	366	18.09	1.15	12	0.44	162.00	2541.00	3540	20240827	-17.23	1760	20240806	66.48	3540	-17.23	20240827	1760	66.48	20240806	3540	-17.23	20240827	1760	66.48	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
99	20240905	150642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-125	5	-4.05	154474215	52087	86.62	3060	3075	2920	4015	2165	3090	2965.66	1.04	0	-23130	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	371	18.30	1.17	12	0.42	162.00	2541.00	3540	20240827	-16.24	1760	20240806	68.47	3540	-16.24	20240827	1760	68.47	20240806	3540	-16.24	20240827	1760	68.47	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
100	20240905	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-140	5	-4.53	150477315	50746	84.39	3060	3075	2920	4015	2165	3090	2965.26	1.04	0	-22709	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	369	18.21	1.16	12	0.41	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
101	20240905	130641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-160	5	-5.18	134495290	45361	75.43	3060	3075	2920	4015	2165	3090	2964.95	1.04	0	-20616	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	366	18.09	1.15	12	0.36	162.00	2541.00	3540	20240827	-17.23	1760	20240806	66.48	3540	-17.23	20240827	1760	66.48	20240806	3540	-17.23	20240827	1760	66.48	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
102	20240905	120638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-120	5	-3.88	103835790	34926	58.08	3060	3075	2940	4015	2165	3090	2972.97	1.04	0	-15978	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	371	18.33	1.17	12	0.28	162.00	2541.00	3540	20240827	-16.10	1760	20240806	68.75	3540	-16.10	20240827	1760	68.75	20240806	3540	-16.10	20240827	1760	68.75	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
103	20240905	110635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-130	5	-4.21	69743750	23411	38.93	3060	3075	2945	4015	2165	3090	2979.02	1.04	0	-7928	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	370	18.27	1.16	12	0.19	162.00	2541.00	3540	20240827	-16.38	1760	20240806	68.18	3540	-16.38	20240827	1760	68.18	20240806	3540	-16.38	20240827	1760	68.18	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
104	20240905	100635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-135	5	-4.37	20957840	6949	11.56	3060	3075	2945	4015	2165	3090	3015.77	1.04	0	-423	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	369	18.24	1.16	12	0.06	162.00	2541.00	3540	20240827	-16.53	1760	20240806	67.90	3540	-16.53	20240827	1760	67.90	20240806	3540	-16.53	20240827	1760	67.90	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
105	20240905	090642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-70	5	-2.27	8109670	2652	4.41	3060	3075	3020	4015	2165	3090	3057.74	1.04	0	798	3196	3142	3036	2982	2876	3170	3010	63	925	500	2160	5	1	12500976	378	18.64	1.19	12	0.02	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.29	N	098660	500	62 억		130464	N	N	0	N	00	N
106	20240904	160626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	115	2	3.87	179936775	60133	64.34	2930	3090	2930	3865	2085	2975	2992.31	1.08	0	-4882	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	386	19.07	1.22	12	0.48	162.00	2541.00	3540	20240827	-12.71	1760	20240806	75.57	3540	-12.71	20240827	1760	75.57	20240806	3540	-12.71	20240827	1760	75.57	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
107	20240904	150631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	55	2	1.85	164752335	55146	59.01	2930	3045	2930	3865	2085	2975	2987.57	1.08	0	-3182	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	379	18.70	1.19	12	0.44	162.00	2541.00	3540	20240827	-14.41	1760	20240806	72.16	3540	-14.41	20240827	1760	72.16	20240806	3540	-14.41	20240827	1760	72.16	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
108	20240904	140632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-15	5	-0.50	157000705	52560	56.24	2930	3040	2930	3865	2085	2975	2987.08	1.08	0	-3265	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	370	18.27	1.16	12	0.42	162.00	2541.00	3540	20240827	-16.38	1760	20240806	68.18	3540	-16.38	20240827	1760	68.18	20240806	3540	-16.38	20240827	1760	68.18	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
109	20240904	130632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	152398375	51017	54.59	2930	3040	2930	3865	2085	2975	2987.21	1.08	0	-3658	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	374	18.46	1.18	12	0.41	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
110	20240904	120630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	60	2	2.02	120187695	40224	43.04	2930	3040	2930	3865	2085	2975	2987.96	1.08	0	-2185	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	379	18.73	1.19	12	0.32	162.00	2541.00	3540	20240827	-14.27	1760	20240806	72.44	3540	-14.27	20240827	1760	72.44	20240806	3540	-14.27	20240827	1760	72.44	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
111	20240904	110627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	45	2	1.51	94246440	31671	33.89	2930	3030	2930	3865	2085	2975	2975.80	1.08	0	-534	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	378	18.64	1.19	12	0.25	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
112	20240904	100630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	66628960	22449	24.02	2930	3015	2930	3865	2085	2975	2968.01	1.08	0	-3608	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	374	18.46	1.18	12	0.18	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
113	20240904	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-5	5	-0.17	9552910	3254	3.48	2930	2970	2930	3865	2085	2975	2935.74	1.08	0	358	3178	3076	3008	2906	2838	3042	2872	63	890	500	2080	5	1	12500976	371	18.33	1.17	12	0.03	162.00	2541.00	3540	20240827	-16.10	1760	20240806	68.75	3540	-16.10	20240827	1760	68.75	20240806	3540	-16.10	20240827	1760	68.75	20240806	0.29	N	098660	500	62 억		135419	N	N	0	N	00	N
114	20240903	160622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-185	5	-5.85	280152060	93429	63.06	3110	3110	2940	4105	2215	3160	2998.51	1.33	0	-32316	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	372	18.36	1.17	12	0.75	162.00	2541.00	3540	20240827	-15.96	1760	20240806	69.03	3540	-15.96	20240827	1760	69.03	20240806	3540	-15.96	20240827	1760	69.03	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
115	20240903	150626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	-165	5	-5.22	257232940	85764	57.88	3110	3110	2940	4105	2215	3160	2999.12	1.33	0	-30441	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	374	18.49	1.18	12	0.69	162.00	2541.00	3540	20240827	-15.40	1760	20240806	70.17	3540	-15.40	20240827	1760	70.17	20240806	3540	-15.40	20240827	1760	70.17	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
116	20240903	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-170	5	-5.38	190496270	63417	42.80	3110	3110	2940	4105	2215	3160	3003.62	1.33	0	-27433	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	374	18.46	1.18	12	0.51	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
117	20240903	130627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-150	5	-4.75	169505030	56453	38.10	3110	3110	2940	4105	2215	3160	3002.30	1.33	0	-27020	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	376	18.58	1.18	12	0.45	162.00	2541.00	3540	20240827	-14.97	1760	20240806	71.02	3540	-14.97	20240827	1760	71.02	20240806	3540	-14.97	20240827	1760	71.02	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
118	20240903	120619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-180	5	-5.70	155095445	51636	34.85	3110	3110	2940	4105	2215	3160	3003.32	1.33	0	-23587	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	373	18.40	1.17	12	0.41	162.00	2541.00	3540	20240827	-15.82	1760	20240806	69.32	3540	-15.82	20240827	1760	69.32	20240806	3540	-15.82	20240827	1760	69.32	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
119	20240903	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-180	5	-5.70	127982960	42521	28.70	3110	3110	2940	4105	2215	3160	3009.52	1.33	0	-17727	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	373	18.40	1.17	12	0.34	162.00	2541.00	3540	20240827	-15.82	1760	20240806	69.32	3540	-15.82	20240827	1760	69.32	20240806	3540	-15.82	20240827	1760	69.32	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
120	20240903	100619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-190	5	-6.01	107435560	35626	24.05	3110	3110	2940	4105	2215	3160	3015.24	1.33	0	-13334	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	371	18.33	1.17	12	0.28	162.00	2541.00	3540	20240827	-16.10	1760	20240806	68.75	3540	-16.10	20240827	1760	68.75	20240806	3540	-16.10	20240827	1760	68.75	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
121	20240903	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-140	5	-4.43	52623655	17263	11.65	3110	3110	3005	4105	2215	3160	3047.69	1.33	0	-1603	3376	3267	3086	2977	2796	3322	3032	63	945	500	2210	5	1	12500976	378	18.64	1.19	12	0.14	162.00	2541.00	3540	20240827	-14.69	1760	20240806	71.59	3540	-14.69	20240827	1760	71.59	20240806	3540	-14.69	20240827	1760	71.59	20240806	0.30	N	098660	500	62 억		166506	N	N	0	N	00	N
122	20240902	160613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3160	210	2	7.12	455391370	148131	110.08	2905	3195	2905	3835	2065	2950	3074.25	1.04	0	36918	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	395	19.51	1.24	12	1.18	162.00	2541.00	3540	20240827	-10.73	1760	20240806	79.55	3540	-10.73	20240827	1760	79.55	20240806	3540	-10.73	20240827	1760	79.55	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
123	20240902	150623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3140	190	2	6.44	432758020	140952	104.74	2905	3195	2905	3835	2065	2950	3070.26	1.04	0	40591	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	393	19.38	1.24	12	1.13	162.00	2541.00	3540	20240827	-11.30	1760	20240806	78.41	3540	-11.30	20240827	1760	78.41	20240806	3540	-11.30	20240827	1760	78.41	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
124	20240902	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	160	2	5.42	411659640	134201	99.73	2905	3195	2905	3835	2065	2950	3067.49	1.04	0	41557	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	389	19.20	1.22	12	1.07	162.00	2541.00	3540	20240827	-12.15	1760	20240806	76.70	3540	-12.15	20240827	1760	76.70	20240806	3540	-12.15	20240827	1760	76.70	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
125	20240902	130618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	90	2	3.05	380035785	123935	92.10	2905	3195	2905	3835	2065	2950	3066.42	1.04	0	42062	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	380	18.77	1.20	12	0.99	162.00	2541.00	3540	20240827	-14.12	1760	20240806	72.73	3540	-14.12	20240827	1760	72.73	20240806	3540	-14.12	20240827	1760	72.73	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
126	20240902	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	100	2	3.39	138235740	46556	34.60	2905	3070	2905	3835	2065	2950	2969.24	1.04	0	15513	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	381	18.83	1.20	12	0.37	162.00	2541.00	3540	20240827	-13.84	1760	20240806	73.30	3540	-13.84	20240827	1760	73.30	20240806	3540	-13.84	20240827	1760	73.30	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
127	20240902	110617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	55	2	1.86	126740710	42758	31.77	2905	3070	2905	3835	2065	2950	2964.14	1.04	0	15098	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	376	18.55	1.18	12	0.34	162.00	2541.00	3540	20240827	-15.11	1760	20240806	70.74	3540	-15.11	20240827	1760	70.74	20240806	3540	-15.11	20240827	1760	70.74	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
128	20240902	100615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	5	2	0.17	102158455	34516	25.65	2905	3070	2905	3835	2065	2950	2959.74	1.04	0	13629	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	369	18.24	1.16	12	0.28	162.00	2541.00	3540	20240827	-16.53	1760	20240806	67.90	3540	-16.53	20240827	1760	67.90	20240806	3540	-16.53	20240827	1760	67.90	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N
129	20240902	090611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	80	2	2.71	82406070	27889	20.72	2905	3070	2905	3835	2065	2950	2954.79	1.04	0	10924	3306	3127	3036	2857	2766	3082	2812	63	885	500	2060	5	1	12500976	379	18.70	1.19	12	0.22	162.00	2541.00	3540	20240827	-14.41	1760	20240806	72.16	3540	-14.41	20240827	1760	72.16	20240806	3540	-14.41	20240827	1760	72.16	20240806	0.31	N	098660	500	62 억		129595	N	N	0	N	00	N