KissMeData/352700/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	161218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-30	5	-1.01	59657930	20179	34.29	2990	2995	2940	3880	2090	2985	2956.44	0.58	0	-6487	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	806	24.62	0.49	12	0.07	120.00	6089.00	3960	20230921	-25.38	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3865	-23.54	20231206	2605	13.44	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
3	20240930	151234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-30	5	-1.01	58252510	19703	33.49	2990	2995	2940	3880	2090	2985	2956.53	0.58	0	-6257	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	806	24.62	0.49	12	0.07	120.00	6089.00	3960	20230921	-25.38	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3865	-23.54	20231206	2605	13.44	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
4	20240930	141235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-35	5	-1.17	46096555	15572	26.46	2990	2995	2950	3880	2090	2985	2960.22	0.58	0	-5216	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	805	24.58	0.48	12	0.06	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3865	-23.67	20231206	2605	13.24	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
5	20240930	131228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-25	5	-0.84	28939700	9764	16.59	2990	2995	2955	3880	2090	2985	2963.92	0.58	0	-5216	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	807	24.67	0.49	12	0.04	120.00	6089.00	3960	20230921	-25.25	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	3865	-23.42	20231206	2605	13.63	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
6	20240930	121225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	25443280	8583	14.59	2990	2995	2955	3880	2090	2985	2964.38	0.58	0	-4611	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	809	24.71	0.49	12	0.03	120.00	6089.00	3960	20230921	-25.13	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	3865	-23.29	20231206	2605	13.82	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
7	20240930	111222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-25	5	-0.84	21835040	7364	12.52	2990	2995	2955	3880	2090	2985	2965.11	0.58	0	-3817	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	807	24.67	0.49	12	0.03	120.00	6089.00	3960	20230921	-25.25	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	3865	-23.42	20231206	2605	13.63	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
8	20240930	101223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-25	5	-0.84	20686560	6976	11.86	2990	2995	2955	3880	2090	2985	2965.39	0.58	0	-3817	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	807	24.67	0.49	12	0.03	120.00	6089.00	3960	20230921	-25.25	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	3865	-23.42	20231206	2605	13.63	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
9	20240930	091129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	5	2	0.17	158475	53	0.09	2990	2995	2985	3880	2090	2985	2990.09	0.58	0	-15	3088	3036	2968	2916	2848	3002	2882	143	895	500	2080	5	1	27276899	816	24.92	0.49	12	0.00	120.00	6089.00	3960	20230921	-24.49	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	3865	-22.64	20231206	2605	14.78	20240228	1.23	N	352700	500	143 억		157055	N	N	0	N	00	N
10	20240927	161229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-30	5	-1.00	172984945	58480	482.87	3020	3020	2900	3915	2115	3015	2958.02	0.63	0	-18198	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	814	24.88	0.49	12	0.21	120.00	6089.00	3960	20230921	-24.62	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	3865	-22.77	20231206	2605	14.59	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
11	20240927	151233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-30	5	-1.00	147279020	49849	411.60	3020	3020	2900	3915	2115	3015	2954.50	0.63	0	-14692	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	814	24.88	0.49	12	0.18	120.00	6089.00	3960	20230921	-24.62	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	3865	-22.77	20231206	2605	14.59	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
12	20240927	141243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-75	5	-2.49	122389425	41419	341.99	3020	3020	2900	3915	2115	3015	2954.91	0.63	0	-11072	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	802	24.50	0.48	12	0.15	120.00	6089.00	3960	20230921	-25.76	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	3865	-23.93	20231206	2605	12.86	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
13	20240927	131226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-50	5	-1.66	79376160	26754	220.91	3020	3020	2945	3915	2115	3015	2966.89	0.63	0	-10841	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	809	24.71	0.49	12	0.10	120.00	6089.00	3960	20230921	-25.13	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	3865	-23.29	20231206	2605	13.82	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
14	20240927	121225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-45	5	-1.49	76787100	25880	213.69	3020	3020	2945	3915	2115	3015	2967.04	0.63	0	-10746	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	810	24.75	0.49	12	0.09	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3865	-23.16	20231206	2605	14.01	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
15	20240927	111228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-60	5	-1.99	60152190	20272	167.39	3020	3020	2945	3915	2115	3015	2967.25	0.63	0	-5549	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	806	24.62	0.49	12	0.07	120.00	6089.00	3960	20230921	-25.38	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3865	-23.54	20231206	2605	13.44	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
16	20240927	101227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-30	5	-1.00	16455425	5513	45.52	3020	3020	2975	3915	2115	3015	2984.84	0.63	0	-2653	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	814	24.88	0.49	12	0.02	120.00	6089.00	3960	20230921	-24.62	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	3865	-22.77	20231206	2605	14.59	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
17	20240927	091231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	-10	5	-0.33	3141495	1043	8.61	3020	3020	2980	3915	2115	3015	3011.98	0.63	0	-1029	3041	3027	3001	2987	2961	3035	2995	143	900	500	2110	5	1	27276899	820	25.04	0.49	12	0.00	120.00	6089.00	3960	20230921	-24.12	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	3865	-22.25	20231206	2605	15.36	20240228	1.22	N	352700	500	143 억		172915	N	N	0	N	00	N
18	20240926	161208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	30	2	1.01	36322990	12111	27.78	2980	3015	2975	3880	2090	2985	2999.11	0.63	0	-316	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	822	25.12	0.50	12	0.04	120.00	6089.00	3960	20230921	-23.86	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	3865	-21.99	20231206	2605	15.74	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
19	20240926	151214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	10	2	0.34	27335250	9129	20.94	2980	3010	2975	3880	2090	2985	2994.33	0.63	0	-239	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	817	24.96	0.49	12	0.03	120.00	6089.00	3960	20230921	-24.37	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	3865	-22.51	20231206	2605	14.97	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
20	20240926	141222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	20	2	0.67	22136450	7394	16.96	2980	3010	2975	3880	2090	2985	2993.84	0.63	0	-1335	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	820	25.04	0.49	12	0.03	120.00	6089.00	3960	20230921	-24.12	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	3865	-22.25	20231206	2605	15.36	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
21	20240926	131209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	20	2	0.67	20471795	6840	15.69	2980	3010	2975	3880	2090	2985	2992.95	0.63	0	-1313	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	820	25.04	0.49	12	0.03	120.00	6089.00	3960	20230921	-24.12	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	3865	-22.25	20231206	2605	15.36	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
22	20240926	121221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	20	2	0.67	17163155	5736	13.16	2980	3005	2975	3880	2090	2985	2992.18	0.63	0	-1313	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	820	25.04	0.49	12	0.02	120.00	6089.00	3960	20230921	-24.12	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	3865	-22.25	20231206	2605	15.36	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
23	20240926	111220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	15	2	0.50	13548695	4531	10.39	2980	3000	2975	3880	2090	2985	2990.22	0.63	0	-1118	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	818	25.00	0.49	12	0.02	120.00	6089.00	3960	20230921	-24.24	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	3865	-22.38	20231206	2605	15.16	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
24	20240926	101223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	10	2	0.34	6877585	2305	5.29	2980	2995	2975	3880	2090	2985	2983.77	0.63	0	-546	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	817	24.96	0.49	12	0.01	120.00	6089.00	3960	20230921	-24.37	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	3865	-22.51	20231206	2605	14.97	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
25	20240926	091219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	5	2	0.17	1452295	487	1.12	2980	2990	2975	3880	2090	2985	2982.13	0.63	0	-200	3111	3047	3001	2937	2891	3040	2930	143	895	500	2080	5	1	27276899	816	24.92	0.49	12	0.00	120.00	6089.00	3960	20230921	-24.49	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	3865	-22.64	20231206	2605	14.78	20240228	1.24	N	352700	500	143 억		173206	N	N	0	N	00	N
26	20240925	161204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	5	2	0.17	130507370	43589	152.02	2985	3065	2955	3870	2090	2980	2994.08	0.62	0	618	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	814	24.88	0.49	12	0.16	120.00	6089.00	3960	20230921	-24.62	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	3930	-24.05	20230925	2605	14.59	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
27	20240925	151216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-5	5	-0.17	120905140	40364	140.77	2985	3065	2955	3870	2090	2980	2995.37	0.62	0	906	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.15	120.00	6089.00	3960	20230921	-24.87	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	3930	-24.30	20230925	2605	14.20	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
28	20240925	141217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	113679900	37930	132.28	2985	3065	2955	3870	2090	2980	2997.10	0.62	0	2452	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.14	120.00	6089.00	3960	20230921	-24.75	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	3930	-24.17	20230925	2605	14.40	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
29	20240925	131209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	20	2	0.67	107629790	35897	125.19	2985	3065	2955	3870	2090	2980	2998.29	0.62	0	2626	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	818	25.00	0.49	12	0.13	120.00	6089.00	3960	20230921	-24.24	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	3930	-23.66	20230925	2605	15.16	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
30	20240925	121217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	10	2	0.34	67380750	22473	78.38	2985	3065	2955	3870	2090	2980	2998.30	0.62	0	-1980	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.08	120.00	6089.00	3960	20230921	-24.49	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	3930	-23.92	20230925	2605	14.78	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
31	20240925	111213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-10	5	-0.34	11263750	3807	13.28	2985	2985	2955	3870	2090	2980	2958.69	0.62	0	-1246	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	810	24.75	0.49	12	0.01	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3930	-24.43	20230925	2605	14.01	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
32	20240925	101210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-15	5	-0.50	2473010	835	2.91	2985	2985	2955	3870	2090	2980	2961.69	0.62	0	-184	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	809	24.71	0.49	12	0.00	120.00	6089.00	3960	20230921	-25.13	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	3930	-24.55	20230925	2605	13.82	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
33	20240925	091222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	139300	47	0.16	2985	2985	2960	3870	2090	2980	2963.83	0.62	0	-4	3023	3001	2958	2936	2893	3012	2947	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.00	120.00	6089.00	3960	20230921	-24.75	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	3930	-24.17	20230925	2605	14.40	20240228	1.23	N	352700	500	143 억		169180	N	N	0	N	00	N
34	20240924	161206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	5	2	0.17	84785470	28671	147.57	2975	2980	2915	3865	2085	2975	2957.18	0.62	0	-4723	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.11	120.00	6089.00	3960	20230921	-24.75	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	3930	-24.17	20230925	2605	14.40	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
35	20240924	151208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	0	3	0.00	44776700	15243	78.45	2975	2980	2915	3865	2085	2975	2937.53	0.62	0	-4858	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.06	120.00	6089.00	3960	20230921	-24.87	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	3930	-24.30	20230925	2605	14.20	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
36	20240924	141158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-25	5	-0.84	34749685	11859	61.04	2975	2980	2915	3865	2085	2975	2930.24	0.62	0	-3810	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	805	24.58	0.48	12	0.04	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3930	-24.94	20230925	2605	13.24	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
37	20240924	131207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-50	5	-1.68	25297370	8626	44.40	2975	2980	2915	3865	2085	2975	2932.69	0.62	0	-3703	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	798	24.38	0.48	12	0.03	120.00	6089.00	3960	20230921	-26.14	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3930	-25.57	20230925	2605	12.28	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
38	20240924	121201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	-40	5	-1.34	17016745	5803	29.87	2975	2980	2915	3865	2085	2975	2932.40	0.62	0	-3633	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	801	24.46	0.48	12	0.02	120.00	6089.00	3960	20230921	-25.88	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	3930	-25.32	20230925	2605	12.67	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
39	20240924	111209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-45	5	-1.51	7914410	2699	13.89	2975	2980	2915	3865	2085	2975	2932.35	0.62	0	-1486	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	799	24.42	0.48	12	0.01	120.00	6089.00	3960	20230921	-26.01	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	3930	-25.45	20230925	2605	12.48	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
40	20240924	101207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-25	5	-0.84	3367430	1150	5.92	2975	2980	2915	3865	2085	2975	2928.20	0.62	0	-125	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	805	24.58	0.48	12	0.00	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3930	-24.94	20230925	2605	13.24	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
41	20240924	091210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	-40	5	-1.34	2836110	970	4.99	2975	2980	2915	3865	2085	2975	2923.82	0.62	0	-64	3021	2997	2956	2932	2891	2977	2912	143	890	500	2080	5	1	27276899	801	24.46	0.48	12	0.00	120.00	6089.00	3960	20230921	-25.88	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	3930	-25.32	20230925	2605	12.67	20240228	1.22	N	352700	500	143 억		169605	N	N	0	N	00	N
42	20240923	161201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	0	3	0.00	57036455	19409	77.11	2980	2980	2915	3865	2085	2975	2938.65	0.65	0	-13624	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.07	120.00	6089.00	3960	20230921	-24.87	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	3930	-24.30	20230925	2605	14.20	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
43	20240923	151206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-25	5	-0.84	38699230	13205	52.47	2980	2980	2915	3865	2085	2975	2930.65	0.65	0	-9143	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	805	24.58	0.48	12	0.05	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3930	-24.94	20230925	2605	13.24	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
44	20240923	141212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-50	5	-1.68	28630480	9794	38.91	2980	2980	2915	3865	2085	2975	2923.27	0.65	0	-7073	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	798	24.38	0.48	12	0.04	120.00	6089.00	3960	20230921	-26.14	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3930	-25.57	20230925	2605	12.28	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
45	20240923	131207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-50	5	-1.68	27090600	9268	36.82	2980	2980	2915	3865	2085	2975	2923.03	0.65	0	-6662	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	798	24.38	0.48	12	0.03	120.00	6089.00	3960	20230921	-26.14	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3930	-25.57	20230925	2605	12.28	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
46	20240923	121208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-55	5	-1.85	21160075	7237	28.75	2980	2980	2915	3865	2085	2975	2923.87	0.65	0	-4762	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	796	24.33	0.48	12	0.03	120.00	6089.00	3960	20230921	-26.26	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3930	-25.70	20230925	2605	12.09	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
47	20240923	111206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-55	5	-1.85	15380285	5257	20.89	2980	2980	2915	3865	2085	2975	2925.68	0.65	0	-3399	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	796	24.33	0.48	12	0.02	120.00	6089.00	3960	20230921	-26.26	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3930	-25.70	20230925	2605	12.09	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
48	20240923	101205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-45	5	-1.51	9488915	3242	12.88	2980	2980	2915	3865	2085	2975	2926.87	0.65	0	-2570	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	799	24.42	0.48	12	0.01	120.00	6089.00	3960	20230921	-26.01	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	3930	-25.45	20230925	2605	12.48	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
49	20240923	091206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-60	5	-2.02	6529880	2232	8.87	2980	2980	2915	3865	2085	2975	2925.57	0.65	0	-2224	3021	2997	2961	2937	2901	2980	2920	143	890	500	2080	5	1	27276899	795	24.29	0.48	12	0.01	120.00	6089.00	3960	20230921	-26.39	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3930	-25.83	20230925	2605	11.90	20240228	1.23	N	352700	500	143 억		177866	N	N	0	N	00	N
50	20240913	161105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	50	2	1.69	101841910	34752	99.67	2955	3000	2880	3835	2065	2950	2930.52	0.68	0	6774	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	818	25.00	0.49	12	0.13	120.00	6089.00	3960	20230921	-24.24	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	3960	-24.24	20230921	2605	15.16	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
51	20240913	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	20	2	0.68	75196765	25825	74.07	2955	2970	2880	3835	2065	2950	2911.78	0.68	0	8617	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	810	24.75	0.49	12	0.09	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
52	20240913	141117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	5	2	0.17	59392885	20481	58.74	2955	2955	2880	3835	2065	2950	2899.90	0.68	0	4082	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.08	120.00	6089.00	3960	20230921	-25.38	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3960	-25.38	20230921	2605	13.44	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
53	20240913	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	0	3	0.00	56268770	19422	55.70	2955	2955	2880	3835	2065	2950	2897.17	0.68	0	4315	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	805	24.58	0.48	12	0.07	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
54	20240913	121113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-35	5	-1.19	50700650	17524	50.26	2955	2955	2880	3835	2065	2950	2893.21	0.68	0	4199	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	795	24.29	0.48	12	0.06	120.00	6089.00	3960	20230921	-26.39	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3960	-26.39	20230921	2605	11.90	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
55	20240913	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-45	5	-1.53	48167645	16654	47.77	2955	2955	2880	3835	2065	2950	2892.26	0.68	0	4161	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	792	24.21	0.48	12	0.06	120.00	6089.00	3960	20230921	-26.64	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	3960	-26.64	20230921	2605	11.52	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
56	20240913	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-35	5	-1.19	22023185	7584	21.75	2955	2955	2880	3835	2065	2950	2903.90	0.68	0	100	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	795	24.29	0.48	12	0.03	120.00	6089.00	3960	20230921	-26.39	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3960	-26.39	20230921	2605	11.90	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
57	20240913	091121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-30	5	-1.02	4217240	1443	4.14	2955	2955	2920	3835	2065	2950	2922.55	0.68	0	-818	3033	2991	2908	2866	2783	3012	2887	143	885	500	2060	5	1	27276899	796	24.33	0.48	12	0.01	120.00	6089.00	3960	20230921	-26.26	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.25	N	352700	500	143 억		186362	N	N	0	N	00	N
58	20240912	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	135	2	4.80	99804845	34836	49.74	2830	2950	2825	3655	1975	2815	2864.95	0.66	0	5703	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	805	24.58	0.48	12	0.13	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
59	20240912	151111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	45	2	1.60	76306285	26755	38.20	2830	2885	2825	3655	1975	2815	2852.04	0.66	0	2133	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	780	23.83	0.47	12	0.10	120.00	6089.00	3960	20230921	-27.78	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3960	-27.78	20230921	2605	9.79	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
60	20240912	141117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	60	2	2.13	23399730	8236	11.76	2830	2885	2825	3655	1975	2815	2841.15	0.66	0	-2321	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	784	23.96	0.47	12	0.03	120.00	6089.00	3960	20230921	-27.40	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	3960	-27.40	20230921	2605	10.36	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
61	20240912	131106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	40	2	1.42	19261720	6794	9.70	2830	2855	2825	3655	1975	2815	2835.11	0.66	0	-2330	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	779	23.79	0.47	12	0.02	120.00	6089.00	3960	20230921	-27.90	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	3960	-27.90	20230921	2605	9.60	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
62	20240912	121104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	30	2	1.07	17229425	6080	8.68	2830	2855	2825	3655	1975	2815	2833.79	0.66	0	-2257	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	776	23.71	0.47	12	0.02	120.00	6089.00	3960	20230921	-28.16	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	3960	-28.16	20230921	2605	9.21	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
63	20240912	111103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	30	2	1.07	12664980	4474	6.39	2830	2850	2825	3655	1975	2815	2830.80	0.66	0	-2527	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	776	23.71	0.47	12	0.02	120.00	6089.00	3960	20230921	-28.16	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	3960	-28.16	20230921	2605	9.21	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
64	20240912	101106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2850	35	2	1.24	3850425	1360	1.94	2830	2850	2830	3655	1975	2815	2831.19	0.66	0	-1199	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	777	23.75	0.47	12	0.00	120.00	6089.00	3960	20230921	-28.03	2605	20240228	9.40	3415	-16.54	20240108	2605	9.40	20240228	3960	-28.03	20230921	2605	9.40	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
65	20240912	091106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	15	2	0.53	1194260	422	0.60	2830	2830	2830	3655	1975	2815	2830.00	0.66	0	-344	3031	2922	2856	2747	2681	2890	2715	143	840	500	1970	5	1	27276899	772	23.58	0.46	12	0.00	120.00	6089.00	3960	20230921	-28.54	2605	20240228	8.64	3415	-17.13	20240108	2605	8.64	20240228	3960	-28.54	20230921	2605	8.64	20240228	1.25	N	352700	500	143 억		180932	N	N	0	N	00	N
66	20240911	161045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2815	-75	5	-2.60	199709615	70036	523.05	2890	2965	2790	3755	2025	2890	2851.53	0.64	0	5841	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	768	23.46	0.46	12	0.26	120.00	6089.00	3960	20230921	-28.91	2605	20240228	8.06	3415	-17.57	20240108	2605	8.06	20240228	3960	-28.91	20230921	2605	8.06	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
67	20240911	151050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2825	-65	5	-2.25	189290900	66340	495.44	2890	2965	2790	3755	2025	2890	2853.34	0.64	0	6104	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	771	23.54	0.46	12	0.24	120.00	6089.00	3960	20230921	-28.66	2605	20240228	8.45	3415	-17.28	20240108	2605	8.45	20240228	3960	-28.66	20230921	2605	8.45	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
68	20240911	141053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2850	-40	5	-1.38	144751275	50542	377.46	2890	2965	2790	3755	2025	2890	2863.98	0.64	0	5536	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	777	23.75	0.47	12	0.19	120.00	6089.00	3960	20230921	-28.03	2605	20240228	9.40	3415	-16.54	20240108	2605	9.40	20240228	3960	-28.03	20230921	2605	9.40	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
69	20240911	131048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	-45	5	-1.56	139472595	48686	363.60	2890	2965	2790	3755	2025	2890	2864.74	0.64	0	6292	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	776	23.71	0.47	12	0.18	120.00	6089.00	3960	20230921	-28.16	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	3960	-28.16	20230921	2605	9.21	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
70	20240911	121052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2865	-25	5	-0.87	77211860	26702	199.42	2890	2965	2860	3755	2025	2890	2891.61	0.64	0	5152	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	781	23.88	0.47	12	0.10	120.00	6089.00	3960	20230921	-27.65	2605	20240228	9.98	3415	-16.11	20240108	2605	9.98	20240228	3960	-27.65	20230921	2605	9.98	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
71	20240911	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	-15	5	-0.52	72849345	25183	188.07	2890	2965	2860	3755	2025	2890	2892.80	0.64	0	4639	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	784	23.96	0.47	12	0.09	120.00	6089.00	3960	20230921	-27.40	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	3960	-27.40	20230921	2605	10.36	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
72	20240911	101037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	15	2	0.52	47212565	16284	121.61	2890	2965	2875	3755	2025	2890	2899.32	0.64	0	3990	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	792	24.21	0.48	12	0.06	120.00	6089.00	3960	20230921	-26.64	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	3960	-26.64	20230921	2605	11.52	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
73	20240911	091055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2880	-10	5	-0.35	181920	63	0.47	2890	2890	2880	3755	2025	2890	2887.62	0.64	0	-35	2936	2912	2871	2847	2806	2925	2860	143	865	500	2020	5	1	27276899	786	24.00	0.47	12	0.00	120.00	6089.00	3960	20230921	-27.27	2605	20240228	10.56	3415	-15.67	20240108	2605	10.56	20240228	3960	-27.27	20230921	2605	10.56	20240228	1.25	N	352700	500	143 억		175059	N	N	0	N	00	N
74	20240910	161041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	60	2	2.12	38217700	13390	59.10	2830	2895	2830	3675	1985	2830	2854.20	0.63	0	3575	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	788	24.08	0.47	12	0.05	120.00	6089.00	3960	20230921	-27.02	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3960	-27.02	20230921	2605	10.94	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
75	20240910	151052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	45	2	1.59	29703550	10427	46.03	2830	2875	2830	3675	1985	2830	2848.71	0.63	0	3977	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	784	23.96	0.47	12	0.04	120.00	6089.00	3960	20230921	-27.40	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	3960	-27.40	20230921	2605	10.36	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
76	20240910	141044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	30	2	1.06	29118875	10223	45.12	2830	2860	2830	3675	1985	2830	2848.37	0.63	0	3997	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	780	23.83	0.47	12	0.04	120.00	6089.00	3960	20230921	-27.78	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3960	-27.78	20230921	2605	9.79	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
77	20240910	131044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	25	2	0.88	29010195	10185	44.96	2830	2860	2830	3675	1985	2830	2848.33	0.63	0	3997	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	779	23.79	0.47	12	0.04	120.00	6089.00	3960	20230921	-27.90	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	3960	-27.90	20230921	2605	9.60	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
78	20240910	121044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	25	2	0.88	25744005	9041	39.91	2830	2860	2830	3675	1985	2830	2847.47	0.63	0	3379	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	779	23.79	0.47	12	0.03	120.00	6089.00	3960	20230921	-27.90	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	3960	-27.90	20230921	2605	9.60	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
79	20240910	111041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	30	2	1.06	15983170	5617	24.79	2830	2860	2830	3675	1985	2830	2845.50	0.63	0	3009	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	780	23.83	0.47	12	0.02	120.00	6089.00	3960	20230921	-27.78	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3960	-27.78	20230921	2605	9.79	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
80	20240910	101046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2850	20	2	0.71	8305740	2924	12.91	2830	2850	2830	3675	1985	2830	2840.54	0.63	0	451	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	777	23.75	0.47	12	0.01	120.00	6089.00	3960	20230921	-28.03	2605	20240228	9.40	3415	-16.54	20240108	2605	9.40	20240228	3960	-28.03	20230921	2605	9.40	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
81	20240910	091042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	0	3	0.00	1087030	384	1.69	2830	2835	2830	3675	1985	2830	2830.81	0.63	0	-60	2920	2875	2835	2790	2750	2855	2770	143	845	500	1980	5	1	27276899	772	23.58	0.46	12	0.00	120.00	6089.00	3960	20230921	-28.54	2605	20240228	8.64	3415	-17.13	20240108	2605	8.64	20240228	3960	-28.54	20230921	2605	8.64	20240228	1.26	N	352700	500	143 억		172557	N	N	0	N	00	N
82	20240909	161023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	-55	5	-1.91	63876595	22652	34.15	2850	2880	2795	3750	2020	2885	2819.91	0.64	0	-913	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	772	23.58	0.46	12	0.08	120.00	6089.00	3960	20230921	-28.54	2605	20240228	8.64	3415	-17.13	20240108	2605	8.64	20240228	3960	-28.54	20230921	2605	8.64	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
83	20240909	151035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2850	-35	5	-1.21	60204650	21355	32.20	2850	2880	2795	3750	2020	2885	2819.23	0.64	0	-887	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	777	23.75	0.47	12	0.08	120.00	6089.00	3960	20230921	-28.03	2605	20240228	9.40	3415	-16.54	20240108	2605	9.40	20240228	3960	-28.03	20230921	2605	9.40	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
84	20240909	141035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	-30	5	-1.04	55306380	19632	29.60	2850	2880	2795	3750	2020	2885	2817.15	0.64	0	-1428	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	779	23.79	0.47	12	0.07	120.00	6089.00	3960	20230921	-27.90	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	3960	-27.90	20230921	2605	9.60	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
85	20240909	131031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2840	-45	5	-1.56	49295165	17520	26.41	2850	2880	2795	3750	2020	2885	2813.65	0.64	0	-2838	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	775	23.67	0.47	12	0.06	120.00	6089.00	3960	20230921	-28.28	2605	20240228	9.02	3415	-16.84	20240108	2605	9.02	20240228	3960	-28.28	20230921	2605	9.02	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
86	20240909	121027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	-50	5	-1.73	47471855	16876	25.44	2850	2880	2795	3750	2020	2885	2812.98	0.64	0	-2838	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	773	23.62	0.47	12	0.06	120.00	6089.00	3960	20230921	-28.41	2605	20240228	8.83	3415	-16.98	20240108	2605	8.83	20240228	3960	-28.41	20230921	2605	8.83	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
87	20240909	111028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2815	-70	5	-2.43	42595175	15152	22.84	2850	2880	2795	3750	2020	2885	2811.19	0.64	0	-3407	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	768	23.46	0.46	12	0.06	120.00	6089.00	3960	20230921	-28.91	2605	20240228	8.06	3415	-17.57	20240108	2605	8.06	20240228	3960	-28.91	20230921	2605	8.06	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
88	20240909	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2795	-90	5	-3.12	28552325	10160	15.32	2850	2880	2795	3750	2020	2885	2810.27	0.64	0	-1310	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	762	23.29	0.46	12	0.04	120.00	6089.00	3960	20230921	-29.42	2605	20240228	7.29	3415	-18.16	20240108	2605	7.29	20240228	3960	-29.42	20230921	2605	7.29	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
89	20240909	091024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	-55	5	-1.91	3611455	1273	1.92	2850	2880	2830	3750	2020	2885	2836.96	0.64	0	-459	3008	2946	2903	2841	2798	2925	2820	143	865	500	2010	5	1	27276899	772	23.58	0.46	12	0.00	120.00	6089.00	3960	20230921	-28.54	2605	20240228	8.64	3415	-17.13	20240108	2605	8.64	20240228	3960	-28.54	20230921	2605	8.64	20240228	1.27	N	352700	500	143 억		173895	N	N	0	N	00	N
90	20240906	161010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2885	-65	5	-2.20	190816150	65974	95.37	2920	2965	2860	3835	2065	2950	2892.30	0.71	0	-22512	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	787	24.04	0.47	12	0.24	120.00	6089.00	3960	20230921	-27.15	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3960	-27.15	20230921	2605	10.75	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
91	20240906	151027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	-75	5	-2.54	185539830	64135	92.71	2920	2965	2860	3835	2065	2950	2892.96	0.71	0	-22010	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	784	23.96	0.47	12	0.24	120.00	6089.00	3960	20230921	-27.40	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	3960	-27.40	20230921	2605	10.36	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
92	20240906	141036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2870	-80	5	-2.71	149957745	51726	74.77	2920	2965	2865	3835	2065	2950	2899.08	0.71	0	-21288	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	783	23.92	0.47	12	0.19	120.00	6089.00	3960	20230921	-27.53	2605	20240228	10.17	3415	-15.96	20240108	2605	10.17	20240228	3960	-27.53	20230921	2605	10.17	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
93	20240906	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2865	-85	5	-2.88	133431420	45968	66.45	2920	2965	2865	3835	2065	2950	2902.70	0.71	0	-18725	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	781	23.88	0.47	12	0.17	120.00	6089.00	3960	20230921	-27.65	2605	20240228	9.98	3415	-16.11	20240108	2605	9.98	20240228	3960	-27.65	20230921	2605	9.98	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
94	20240906	121028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	-60	5	-2.03	109488110	37642	54.41	2920	2965	2880	3835	2065	2950	2908.67	0.71	0	-12515	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	788	24.08	0.47	12	0.14	120.00	6089.00	3960	20230921	-27.02	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3960	-27.02	20230921	2605	10.94	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
95	20240906	111029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	-60	5	-2.03	92614415	31794	45.96	2920	2965	2890	3835	2065	2950	2912.95	0.71	0	-9797	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	788	24.08	0.47	12	0.12	120.00	6089.00	3960	20230921	-27.02	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3960	-27.02	20230921	2605	10.94	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
96	20240906	101024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-30	5	-1.02	37676550	12839	18.56	2920	2965	2910	3835	2065	2950	2934.54	0.71	0	-8941	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	796	24.33	0.48	12	0.05	120.00	6089.00	3960	20230921	-26.26	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
97	20240906	091027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	10	2	0.34	4118880	1397	2.02	2920	2965	2920	3835	2065	2950	2948.38	0.71	0	-1219	3080	3015	2970	2905	2860	2992	2882	143	885	500	2060	5	1	27276899	807	24.67	0.49	12	0.01	120.00	6089.00	3960	20230921	-25.25	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	3960	-25.25	20230921	2605	13.63	20240228	1.32	N	352700	500	143 억		193715	N	N	0	N	00	N
98	20240905	161009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	204089650	69177	97.61	2980	3035	2925	3860	2080	2970	2950.25	0.76	0	-13213	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	805	24.58	0.48	12	0.25	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
99	20240905	151027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-15	5	-0.51	192660125	65298	92.14	2980	3035	2925	3860	2080	2970	2950.48	0.76	0	-12409	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	806	24.62	0.49	12	0.24	120.00	6089.00	3960	20230921	-25.38	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3960	-25.38	20230921	2605	13.44	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
100	20240905	141021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-30	5	-1.01	181538565	61510	86.79	2980	3035	2925	3860	2080	2970	2951.37	0.76	0	-13201	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	802	24.50	0.48	12	0.23	120.00	6089.00	3960	20230921	-25.76	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	3960	-25.76	20230921	2605	12.86	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
101	20240905	131021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	141536030	47857	67.53	2980	3035	2925	3860	2080	2970	2957.48	0.76	0	-12066	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	805	24.58	0.48	12	0.18	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
102	20240905	121023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-25	5	-0.84	123741325	41810	59.00	2980	3035	2925	3860	2080	2970	2959.61	0.76	0	-7584	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	803	24.54	0.48	12	0.15	120.00	6089.00	3960	20230921	-25.63	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	3960	-25.63	20230921	2605	13.05	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
103	20240905	111017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	10	2	0.34	53331020	17891	25.24	2980	3035	2960	3860	2080	2970	2980.89	0.76	0	-1817	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	813	24.83	0.49	12	0.07	120.00	6089.00	3960	20230921	-24.75	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	3960	-24.75	20230921	2605	14.40	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
104	20240905	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	49503485	16607	23.43	2980	3035	2960	3860	2080	2970	2980.88	0.76	0	-554	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	810	24.75	0.49	12	0.06	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
105	20240905	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-10	5	-0.34	570950	192	0.27	2980	2985	2960	3860	2080	2970	2973.70	0.76	0	-94	3126	3047	2971	2892	2816	3010	2855	143	890	500	2070	5	1	27276899	807	24.67	0.49	12	0.00	120.00	6089.00	3960	20230921	-25.25	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	3960	-25.25	20230921	2605	13.63	20240228	1.31	N	352700	500	143 억		206332	N	N	0	N	00	N
106	20240904	160959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-65	5	-2.14	208094565	70757	58.36	3000	3050	2895	3945	2125	3035	2940.83	0.75	0	911	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	810	24.75	0.49	12	0.26	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
107	20240904	151009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-115	5	-3.79	192911690	65591	54.10	3000	3050	2895	3945	2125	3035	2941.13	0.75	0	1495	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	796	24.33	0.48	12	0.24	120.00	6089.00	3960	20230921	-26.26	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
108	20240904	141012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-90	5	-2.97	129981320	44041	36.33	3000	3050	2925	3945	2125	3035	2951.37	0.75	0	1952	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	803	24.54	0.48	12	0.16	120.00	6089.00	3960	20230921	-25.63	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	3960	-25.63	20230921	2605	13.05	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
109	20240904	131008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-85	5	-2.80	129107895	43744	36.08	3000	3050	2925	3945	2125	3035	2951.44	0.75	0	2217	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	805	24.58	0.48	12	0.16	120.00	6089.00	3960	20230921	-25.51	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
110	20240904	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-50	5	-1.65	72384160	24497	20.21	3000	3050	2925	3945	2125	3035	2954.82	0.75	0	929	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	814	24.88	0.49	12	0.09	120.00	6089.00	3960	20230921	-24.62	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	3960	-24.62	20230921	2605	14.59	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
111	20240904	111003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-65	5	-2.14	51937170	17574	14.50	3000	3050	2925	3945	2125	3035	2955.34	0.75	0	489	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	810	24.75	0.49	12	0.06	120.00	6089.00	3960	20230921	-25.00	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
112	20240904	101004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-70	5	-2.31	19695600	6623	5.46	3000	3050	2925	3945	2125	3035	2973.82	0.75	0	-1229	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	809	24.71	0.49	12	0.02	120.00	6089.00	3960	20230921	-25.13	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	3960	-25.13	20230921	2605	13.82	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
113	20240904	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	-40	5	-1.32	8708385	2910	2.40	3000	3050	2960	3945	2125	3035	2992.57	0.75	0	-520	3148	3091	3013	2956	2878	3052	2917	143	910	500	2120	5	1	27276899	817	24.96	0.49	12	0.01	120.00	6089.00	3960	20230921	-24.37	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	3960	-24.37	20230921	2605	14.97	20240228	1.33	N	352700	500	143 억		204258	N	N	0	N	00	N
114	20240903	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	5	2	0.17	362394765	121233	105.33	3050	3070	2935	3935	2125	3030	2989.24	0.78	0	-9988	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	828	25.29	0.50	12	0.44	120.00	6089.00	4080	20230828	-25.61	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	3960	-23.36	20230921	2605	16.51	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
115	20240903	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-85	5	-2.81	309506965	103469	89.90	3050	3070	2935	3935	2125	3030	2991.30	0.78	0	-1357	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	803	24.54	0.48	12	0.38	120.00	6089.00	4080	20230828	-27.82	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	3960	-25.63	20230921	2605	13.05	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
116	20240903	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-80	5	-2.64	294065705	98229	85.35	3050	3070	2935	3935	2125	3030	2993.68	0.78	0	907	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	805	24.58	0.48	12	0.36	120.00	6089.00	4080	20230828	-27.70	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	3960	-25.51	20230921	2605	13.24	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
117	20240903	131002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-60	5	-1.98	283233815	94565	82.16	3050	3070	2935	3935	2125	3030	2995.12	0.78	0	4420	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	810	24.75	0.49	12	0.35	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
118	20240903	120949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-60	5	-1.98	269039490	89781	78.01	3050	3070	2935	3935	2125	3030	2996.62	0.78	0	8085	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	810	24.75	0.49	12	0.33	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
119	20240903	110948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-75	5	-2.48	259146735	86446	75.11	3050	3070	2935	3935	2125	3030	2997.79	0.78	0	9425	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	806	24.62	0.49	12	0.32	120.00	6089.00	4080	20230828	-27.57	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	3960	-25.38	20230921	2605	13.44	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
120	20240903	100948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	163293655	54230	47.12	3050	3070	2965	3935	2125	3030	3011.13	0.78	0	4002	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.20	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	3960	-23.74	20230921	2605	15.93	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
121	20240903	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	14513410	4773	4.15	3050	3070	3015	3935	2125	3030	3040.73	0.78	0	-1507	3193	3111	2993	2911	2793	3152	2952	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.02	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	3960	-23.74	20230921	2605	15.93	20240228	1.34	N	352700	500	143 억		214086	N	N	0	N	00	N
122	20240902	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	110	2	3.77	342658270	114982	563.58	2930	3075	2875	3795	2045	2920	2980.10	0.78	0	1023	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	826	25.25	0.50	12	0.42	120.00	6089.00	4080	20230828	-25.74	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	3960	-23.48	20230921	2605	16.31	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
123	20240902	150956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	80	2	2.74	307191295	103178	505.72	2930	3075	2875	3795	2045	2920	2977.29	0.78	0	-2847	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	818	25.00	0.49	12	0.38	120.00	6089.00	4080	20230828	-26.47	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	3960	-24.24	20230921	2605	15.16	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
124	20240902	140953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	50	2	1.71	135734710	45915	225.05	2930	3075	2875	3795	2045	2920	2956.22	0.78	0	-9881	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	810	24.75	0.49	12	0.17	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
125	20240902	130949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	45	2	1.54	132952785	44979	220.46	2930	3075	2875	3795	2045	2920	2955.89	0.78	0	-10507	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	809	24.71	0.49	12	0.16	120.00	6089.00	4080	20230828	-27.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	3960	-25.13	20230921	2605	13.82	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
126	20240902	120954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	50	2	1.71	86930560	29482	144.51	2930	3075	2875	3795	2045	2920	2948.60	0.78	0	-9218	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	810	24.75	0.49	12	0.11	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	3960	-25.00	20230921	2605	14.01	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
127	20240902	110942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	33240525	11445	56.10	2930	2970	2875	3795	2045	2920	2904.37	0.78	0	-1001	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	796	24.33	0.48	12	0.04	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
128	20240902	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	31892200	10981	53.82	2930	2970	2875	3795	2045	2920	2904.31	0.78	0	-1001	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	796	24.33	0.48	12	0.04	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N
129	20240902	090937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-20	5	-0.68	1315215	452	2.22	2930	2935	2900	3795	2045	2920	2909.77	0.78	0	-326	2956	2937	2926	2907	2896	2932	2902	143	875	500	2040	5	1	27276899	791	24.17	0.48	12	0.00	120.00	6089.00	4080	20230828	-28.92	2605	20240228	11.32	3415	-15.08	20240108	2605	11.32	20240228	3960	-26.77	20230921	2605	11.32	20240228	1.34	N	352700	500	143 억		213559	N	N	0	N	00	N