KissMeData/472850/price/prices-20240801.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	20240830	161321	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-20	5	-0.38	91377910	17218	68.55	5350	5380	5280	6920	3740	5330	5307.12	0.02	0	-60	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1717	758.57	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.09	N	472850	500	161 억		5570	N	N	1	N	00	N
3	20240830	151338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-20	5	-0.38	83421260	15720	62.58	5350	5380	5280	6920	3740	5330	5306.70	0.02	0	-653	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1717	758.57	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
4	20240830	141336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-40	5	-0.75	51492270	9686	38.56	5350	5380	5280	6920	3740	5330	5316.15	0.02	0	-1225	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1711	755.71	0.91	12	0.03	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
5	20240830	131327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	0	3	0.00	45927280	8636	34.38	5350	5380	5280	6920	3740	5330	5318.12	0.02	0	-1844	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1724	761.43	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
6	20240830	121334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	10	2	0.19	37238210	6999	27.86	5350	5380	5300	6920	3740	5330	5320.50	0.02	0	-1857	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1727	762.86	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
7	20240830	111347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-20	5	-0.38	30248770	5684	22.63	5350	5380	5310	6920	3740	5330	5321.74	0.02	0	-1384	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1717	758.57	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
8	20240830	101340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	10	2	0.19	17769790	3335	13.28	5350	5380	5310	6920	3740	5330	5328.27	0.02	0	-449	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1727	762.86	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
9	20240830	091344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	30	2	0.56	417930	78	0.31	5350	5360	5350	6920	3740	5330	5358.08	0.02	0	48	5456	5392	5306	5242	5156	5425	5275	162	1590	500	3300	10	1	32343933	1734	765.71	0.93	12	0.00	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.09	N	472850	500	161 억		5570	N	N	0	N	00	N
10	20240829	161344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	10	2	0.19	133459250	25119	44.24	5240	5370	5220	6910	3730	5320	5313.08	0.02	0	-2286	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1724	761.43	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
11	20240829	151358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-10	5	-0.19	126771030	23863	42.03	5240	5370	5220	6910	3730	5320	5312.45	0.02	0	-1804	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
12	20240829	141359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-10	5	-0.19	98496280	18564	32.70	5240	5370	5220	6910	3730	5320	5305.77	0.02	0	-240	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
13	20240829	131359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-60	5	-1.13	82084020	15448	27.21	5240	5370	5220	6910	3730	5320	5313.57	0.02	0	333	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1701	751.43	0.91	12	0.05	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
14	20240829	121356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	20	2	0.38	70145550	13192	23.24	5240	5370	5220	6910	3730	5320	5317.28	0.02	0	-292	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1727	762.86	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
15	20240829	111356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	30	2	0.56	58352530	10985	19.35	5240	5370	5220	6910	3730	5320	5312.02	0.02	0	-74	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1730	764.29	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
16	20240829	101346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-10	5	-0.19	24445160	4634	8.16	5240	5370	5220	6910	3730	5320	5275.16	0.02	0	327	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
17	20240829	091357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-10	5	-0.19	13948120	2657	4.68	5240	5310	5220	6910	3730	5320	5249.52	0.02	0	1059	5453	5386	5293	5226	5133	5400	5240	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.10	N	472850	500	161 억		7857	N	N	0	N	00	N
18	20240828	161310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-10	5	-0.19	294000860	55893	132.41	5320	5360	5200	6920	3740	5330	5260.07	0.04	0	-5428	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1721	760.00	0.92	12	0.17	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
19	20240828	151320	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-10	5	-0.19	293553980	55809	132.21	5320	5360	5200	6920	3740	5330	5259.98	0.04	0	-5404	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1721	760.00	0.92	12	0.17	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
20	20240828	141321	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-10	5	-0.19	202687840	38762	91.83	5320	5340	5200	6920	3740	5330	5229.03	0.04	0	-3173	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1721	760.00	0.92	12	0.12	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
21	20240828	131321	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-60	5	-1.13	159714740	30582	72.45	5320	5340	5200	6920	3740	5330	5222.51	0.04	0	-2118	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1705	752.86	0.91	12	0.09	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
22	20240828	121317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-70	5	-1.31	35338510	6695	15.86	5320	5340	5250	6920	3740	5330	5278.34	0.04	0	-1400	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1701	751.43	0.91	12	0.02	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
23	20240828	111316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-30	5	-0.56	25409730	4810	11.40	5320	5340	5250	6920	3740	5330	5282.69	0.04	0	-607	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1714	757.14	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
24	20240828	101343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-50	5	-0.94	12885230	2442	5.79	5320	5340	5250	6920	3740	5330	5276.51	0.04	0	55	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1708	754.29	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
25	20240828	091340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	10	2	0.19	2220540	418	0.99	5320	5340	5290	6920	3740	5330	5312.30	0.04	0	161	5536	5432	5266	5162	4996	5485	5215	162	1590	500	3300	10	1	32343933	1727	762.86	0.92	12	0.00	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.08	N	472850	500	161 억		13286	N	N	1	N	00	N
26	20240827	161307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	130	2	2.50	222111240	42178	82.61	5200	5370	5100	6760	3640	5200	5266.04	0.02	0	5517	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1724	761.43	0.92	12	0.13	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.09	N	472850	500	161 억		7769	N	N	1	N	00	N
27	20240827	151317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	160	2	3.08	221289530	42024	82.30	5200	5370	5100	6760	3640	5200	5265.79	0.02	0	5488	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1734	765.71	0.93	12	0.13	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
28	20240827	141322	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	130	2	2.50	186994390	35613	69.75	5200	5370	5100	6760	3640	5200	5250.73	0.02	0	4658	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1724	761.43	0.92	12	0.11	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
29	20240827	131326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	100	2	1.92	142574140	27213	53.30	5200	5370	5100	6760	3640	5200	5239.19	0.02	0	3980	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1714	757.14	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
30	20240827	121326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	60	2	1.15	132860940	25366	49.68	5200	5370	5100	6760	3640	5200	5237.76	0.02	0	3333	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1701	751.43	0.91	12	0.08	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
31	20240827	111325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	90	2	1.73	96162890	18427	36.09	5200	5370	5100	6760	3640	5200	5218.59	0.02	0	2930	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1711	755.71	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
32	20240827	101320	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	90	2	1.73	89881220	17235	33.76	5200	5370	5100	6760	3640	5200	5215.04	0.02	0	2726	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1711	755.71	0.91	12	0.05	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
33	20240827	091323	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	0	3	0.00	1515250	292	0.57	5200	5240	5150	6760	3640	5200	5189.21	0.02	0	-13	5353	5276	5203	5126	5053	5315	5165	162	1560	500	3220	10	1	32343933	1682	742.86	0.90	12	0.00	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.09	N	472850	500	161 억		7769	N	N	2	N	00	N
34	20240826	161259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-40	5	-0.76	241381460	46695	227.22	5170	5280	5130	6810	3670	5240	5169.20	0.05	0	-8010	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1682	742.86	0.90	12	0.14	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
35	20240826	151312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-40	5	-0.76	210530360	40760	198.34	5170	5280	5130	6810	3670	5240	5165.12	0.05	0	-7912	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1682	742.86	0.90	12	0.13	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
36	20240826	141317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	-50	5	-0.95	204298900	39558	192.49	5170	5280	5130	6810	3670	5240	5164.54	0.05	0	-7460	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1679	741.43	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
37	20240826	131316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	-60	5	-1.15	191982100	37173	180.88	5170	5280	5130	6810	3670	5240	5164.56	0.05	0	-6082	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1675	740.00	0.89	12	0.11	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
38	20240826	121311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-40	5	-0.76	127418090	24678	120.08	5170	5280	5130	6810	3670	5240	5163.23	0.05	0	-3737	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1682	742.86	0.90	12	0.08	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
39	20240826	111311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5170	-70	5	-1.34	111894260	21667	105.43	5170	5280	5130	6810	3670	5240	5164.27	0.05	0	-1323	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1672	738.57	0.89	12	0.07	7.00	5788.00	11180	20240202	-53.76	4740	20240806	9.07	11180	-53.76	20240202	4740	9.07	20240806	11180	-53.76	20240202	4740	9.07	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
40	20240826	101314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	0	3	0.00	50419030	9737	47.38	5170	5280	5140	6810	3670	5240	5178.09	0.05	0	846	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1695	748.57	0.91	12	0.03	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
41	20240826	091309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5170	-70	5	-1.34	20659110	3983	19.38	5170	5230	5160	6810	3670	5240	5186.82	0.05	0	738	5346	5292	5236	5182	5126	5320	5210	162	1570	500	3240	10	1	32343933	1672	738.57	0.89	12	0.01	7.00	5788.00	11180	20240202	-53.76	4740	20240806	9.07	11180	-53.76	20240202	4740	9.07	20240806	11180	-53.76	20240202	4740	9.07	20240806	1.08	N	472850	500	161 억		15776	N	N	2	N	00	N
42	20240823	161259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-10	5	-0.19	105877730	20301	20.43	5190	5290	5180	6820	3680	5250	5215.39	0.07	0	-6845	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1695	748.57	0.91	12	0.06	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.08	N	472850	500	161 억		22620	N	N	2	N	00	N
43	20240823	151311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	10	2	0.19	104118040	19965	20.09	5190	5290	5180	6820	3680	5250	5215.03	0.07	0	-6792	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1701	751.43	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
44	20240823	141312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	20	2	0.38	86938000	16675	16.78	5190	5290	5180	6820	3680	5250	5213.67	0.07	0	-8803	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1705	752.86	0.91	12	0.05	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
45	20240823	131308	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	20	2	0.38	80649730	15477	15.57	5190	5290	5180	6820	3680	5250	5210.94	0.07	0	-8859	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1705	752.86	0.91	12	0.05	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
46	20240823	121307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-20	5	-0.38	78253230	15021	15.11	5190	5290	5180	6820	3680	5250	5209.59	0.07	0	-8898	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1692	747.14	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
47	20240823	111305	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-20	5	-0.38	75897910	14571	14.66	5190	5290	5180	6820	3680	5250	5208.83	0.07	0	-8601	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1692	747.14	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
48	20240823	101309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-10	5	-0.19	10362060	1984	2.00	5190	5250	5190	6820	3680	5250	5222.81	0.07	0	-1078	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1695	748.57	0.91	12	0.01	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
49	20240823	091309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-10	5	-0.19	4342150	832	0.84	5190	5250	5190	6820	3680	5250	5218.93	0.07	0	-221	5536	5392	5296	5152	5056	5345	5105	162	1570	500	3250	10	1	32343933	1695	748.57	0.91	12	0.00	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.08	N	472850	500	161 억		22620	N	N	1	N	00	N
50	20240822	161303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-130	5	-2.42	521384940	98329	879.98	5390	5440	5200	6990	3770	5380	5303.02	0.02	0	15360	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1698	750.00	0.91	12	0.30	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.07	N	472850	500	161 억		7264	N	N	1	N	00	N
51	20240822	151311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-100	5	-1.86	504471650	95105	851.13	5390	5440	5200	6990	3770	5380	5304.37	0.02	0	16468	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1708	754.29	0.91	12	0.29	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
52	20240822	141314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-120	5	-2.23	479612290	90378	808.82	5390	5440	5200	6990	3770	5380	5306.74	0.02	0	21106	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1701	751.43	0.91	12	0.28	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
53	20240822	131311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-110	5	-2.04	408046030	76660	686.06	5390	5440	5210	6990	3770	5380	5322.80	0.02	0	16511	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1705	752.86	0.91	12	0.24	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
54	20240822	121317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-100	5	-1.86	375983740	70543	631.31	5390	5440	5240	6990	3770	5380	5329.85	0.02	0	17014	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1708	754.29	0.91	12	0.22	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
55	20240822	111304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	-50	5	-0.93	366689550	68787	615.60	5390	5440	5240	6990	3770	5380	5330.80	0.02	0	17430	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1724	761.43	0.92	12	0.21	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
56	20240822	101303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	10	2	0.19	45284780	8401	75.18	5390	5440	5350	6990	3770	5380	5390.40	0.02	0	-1132	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1743	770.00	0.93	12	0.03	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
57	20240822	091306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	-10	5	-0.19	5403050	1002	8.97	5390	5420	5370	6990	3770	5380	5392.27	0.02	0	-136	5480	5430	5390	5340	5300	5455	5365	162	1610	500	3330	10	1	32343933	1737	767.14	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.07	N	472850	500	161 억		7264	N	N	0	N	00	N
58	20240821	161256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	-60	5	-1.10	60284930	11174	32.22	5370	5440	5350	7070	3810	5440	5395.13	0.03	0	-2675	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1740	768.57	0.93	12	0.03	7.00	5788.00	11180	20240202	-51.88	4740	20240806	13.50	11180	-51.88	20240202	4740	13.50	20240806	11180	-51.88	20240202	4740	13.50	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
59	20240821	151316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-40	5	-0.74	53925460	9992	28.81	5370	5440	5350	7070	3810	5440	5396.86	0.03	0	-2554	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1747	771.43	0.93	12	0.03	7.00	5788.00	11180	20240202	-51.70	4740	20240806	13.92	11180	-51.70	20240202	4740	13.92	20240806	11180	-51.70	20240202	4740	13.92	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
60	20240821	141310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	-60	5	-1.10	41616220	7707	22.22	5370	5440	5350	7070	3810	5440	5399.79	0.03	0	-2378	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1740	768.57	0.93	12	0.02	7.00	5788.00	11180	20240202	-51.88	4740	20240806	13.50	11180	-51.88	20240202	4740	13.50	20240806	11180	-51.88	20240202	4740	13.50	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
61	20240821	131319	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-90	5	-1.65	29385330	5443	15.69	5370	5440	5350	7070	3810	5440	5398.74	0.03	0	-2318	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1730	764.29	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
62	20240821	121316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	0	3	0.00	23730410	4393	12.67	5370	5440	5370	7070	3810	5440	5401.87	0.03	0	-1886	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1760	777.14	0.94	12	0.01	7.00	5788.00	11180	20240202	-51.34	4740	20240806	14.77	11180	-51.34	20240202	4740	14.77	20240806	11180	-51.34	20240202	4740	14.77	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
63	20240821	111312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-40	5	-0.74	20393430	3775	10.88	5370	5440	5370	7070	3810	5440	5402.23	0.03	0	-1400	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1747	771.43	0.93	12	0.01	7.00	5788.00	11180	20240202	-51.70	4740	20240806	13.92	11180	-51.70	20240202	4740	13.92	20240806	11180	-51.70	20240202	4740	13.92	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
64	20240821	101317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5420	-20	5	-0.37	10772750	1994	5.75	5370	5430	5370	7070	3810	5440	5402.58	0.03	0	-612	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1753	774.29	0.94	12	0.01	7.00	5788.00	11180	20240202	-51.52	4740	20240806	14.35	11180	-51.52	20240202	4740	14.35	20240806	11180	-51.52	20240202	4740	14.35	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
65	20240821	091306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-40	5	-0.74	124220	23	0.07	5370	5430	5370	7070	3810	5440	5400.87	0.03	0	-20	5613	5526	5413	5326	5213	5570	5370	162	1630	500	3370	10	1	32343933	1747	771.43	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.70	4740	20240806	13.92	11180	-51.70	20240202	4740	13.92	20240806	11180	-51.70	20240202	4740	13.92	20240806	1.07	N	472850	500	161 억		9940	N	N	0	N	00	N
66	20240820	161251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	140	2	2.64	186526580	34676	118.90	5310	5500	5300	6890	3710	5300	5379.13	0.03	0	500	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1760	777.14	0.94	12	0.11	7.00	5788.00	11180	20240202	-51.34	4740	20240806	14.77	11180	-51.34	20240202	4740	14.77	20240806	11180	-51.34	20240202	4740	14.77	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
67	20240820	151307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5420	120	2	2.26	183129160	34048	116.75	5310	5500	5300	6890	3710	5300	5378.56	0.03	0	128	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1753	774.29	0.94	12	0.11	7.00	5788.00	11180	20240202	-51.52	4740	20240806	14.35	11180	-51.52	20240202	4740	14.35	20240806	11180	-51.52	20240202	4740	14.35	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
68	20240820	141300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	70	2	1.32	152901630	28457	97.58	5310	5500	5300	6890	3710	5300	5373.08	0.03	0	706	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1737	767.14	0.93	12	0.09	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
69	20240820	131306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	70	2	1.32	144723280	26929	92.34	5310	5500	5300	6890	3710	5300	5374.25	0.03	0	475	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1737	767.14	0.93	12	0.08	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
70	20240820	121256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	90	2	1.70	128632370	23928	82.05	5310	5500	5300	6890	3710	5300	5375.81	0.03	0	645	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1743	770.00	0.93	12	0.07	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
71	20240820	111256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	30	2	0.57	89796100	16632	57.03	5310	5500	5300	6890	3710	5300	5399.00	0.03	0	-2462	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1724	761.43	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
72	20240820	101250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	70	2	1.32	73073550	13492	46.26	5310	5500	5310	6890	3710	5300	5416.07	0.03	0	-3161	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1737	767.14	0.93	12	0.04	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
73	20240820	091255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	90	2	1.70	46429780	8523	29.23	5310	5500	5310	6890	3710	5300	5447.59	0.03	0	-2431	5413	5356	5293	5236	5173	5385	5265	162	1590	500	3280	10	1	32343933	1743	770.00	0.93	12	0.03	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.05	N	472850	500	161 억		9440	N	N	0	N	00	N
74	20240819	161241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	60	2	1.15	152200370	28747	71.78	5260	5350	5230	6810	3670	5240	5294.48	0.01	0	5722	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1714	757.14	0.92	12	0.09	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
75	20240819	151253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	40	2	0.76	146777010	27719	69.21	5260	5350	5230	6810	3670	5240	5295.18	0.01	0	5290	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1708	754.29	0.91	12	0.09	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
76	20240819	141250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	70	2	1.34	133929210	25289	63.15	5260	5350	5230	6810	3670	5240	5295.95	0.01	0	4201	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1717	758.57	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
77	20240819	131249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	60	2	1.15	123983240	23411	58.46	5260	5350	5230	6810	3670	5240	5295.94	0.01	0	3772	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1714	757.14	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
78	20240819	121248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	100	2	1.91	113595400	21458	53.58	5260	5350	5230	6810	3670	5240	5293.85	0.01	0	3032	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1727	762.86	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
79	20240819	111251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	0	3	0.00	100759590	19042	47.55	5260	5350	5230	6810	3670	5240	5291.44	0.01	0	3850	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1695	748.57	0.91	12	0.06	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
80	20240819	101248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	60	2	1.15	77215620	14565	36.37	5260	5350	5230	6810	3670	5240	5301.45	0.01	0	2340	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1714	757.14	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
81	20240819	091246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	10	2	0.19	8111430	1533	3.83	5260	5310	5230	6810	3670	5240	5291.21	0.01	0	-806	5400	5320	5280	5200	5160	5300	5180	162	1570	500	3240	10	1	32343933	1698	750.00	0.91	12	0.00	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.05	N	472850	500	161 억		3718	N	N	0	N	00	N
82	20240816	161236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-70	5	-1.32	208357750	39475	202.72	5310	5360	5240	6900	3720	5310	5278.37	0.01	0	537	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1695	748.57	0.91	12	0.12	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
83	20240816	151247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-40	5	-0.75	182963380	34640	177.89	5310	5360	5240	6900	3720	5310	5281.85	0.01	0	-59	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1705	752.86	0.91	12	0.11	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
84	20240816	141248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-10	5	-0.19	137057800	25902	133.01	5310	5360	5250	6900	3720	5310	5291.40	0.01	0	-971	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1714	757.14	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
85	20240816	131249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-20	5	-0.38	110948520	20943	107.55	5310	5360	5270	6900	3720	5310	5297.64	0.01	0	-983	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1711	755.71	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
86	20240816	121241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	0	3	0.00	93076970	17559	90.17	5310	5360	5270	6900	3720	5310	5300.81	0.01	0	-887	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
87	20240816	111246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	0	3	0.00	90631940	17097	87.80	5310	5360	5270	6900	3720	5310	5301.04	0.01	0	-602	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
88	20240816	101242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-10	5	-0.19	54136920	10202	52.39	5310	5360	5270	6900	3720	5310	5306.50	0.01	0	-590	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1714	757.14	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
89	20240816	091245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-30	5	-0.56	13837220	2606	13.38	5310	5320	5270	6900	3720	5310	5309.75	0.01	0	645	5396	5352	5316	5272	5236	5375	5295	162	1590	500	3290	10	1	32343933	1708	754.29	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.05	N	472850	500	161 억		3176	N	N	0	N	00	N
90	20240814	161246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	0	3	0.00	103656190	19470	63.05	5280	5360	5280	6900	3720	5310	5323.89	0.00	0	3003	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
91	20240814	151247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	0	3	0.00	101245990	19016	61.58	5280	5360	5280	6900	3720	5310	5324.25	0.00	0	2977	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
92	20240814	141254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	10	2	0.19	88722640	16663	53.96	5280	5360	5280	6900	3720	5310	5324.53	0.00	0	1748	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1721	760.00	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
93	20240814	131249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	30	2	0.56	78116440	14671	47.51	5280	5360	5280	6900	3720	5310	5324.55	0.00	0	816	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1727	762.86	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
94	20240814	121239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	30	2	0.56	61065670	11461	37.12	5280	5360	5280	6900	3720	5310	5328.13	0.00	0	351	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1727	762.86	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
95	20240814	111236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	20	2	0.38	34806030	6534	21.16	5280	5360	5280	6900	3720	5310	5326.91	0.00	0	-133	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1724	761.43	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
96	20240814	101233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	10	2	0.19	22087640	4143	13.42	5280	5360	5280	6900	3720	5310	5331.32	0.00	0	186	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1721	760.00	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
97	20240814	091308	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	10	2	0.19	3641990	681	2.21	5280	5360	5280	6900	3720	5310	5348.00	0.00	0	-44	5470	5390	5290	5210	5110	5340	5160	162	1590	500	3290	10	1	32343933	1721	760.00	0.92	12	0.00	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.05	N	472850	500	161 억		172	N	N	0	N	00	N
98	20240813	161227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-10	5	-0.19	163243850	30878	129.05	5350	5370	5190	6910	3730	5320	5286.66	0.02	0	-7201	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1717	758.57	0.92	12	0.10	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
99	20240813	151237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-20	5	-0.38	155389580	29396	122.86	5350	5370	5190	6910	3730	5320	5286.08	0.02	0	-7417	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1714	757.14	0.92	12	0.09	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
100	20240813	141232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	0	3	0.00	139284560	26358	110.16	5350	5370	5190	6910	3730	5320	5284.34	0.02	0	-7149	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1721	760.00	0.92	12	0.08	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
101	20240813	131232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	30	2	0.56	113500610	21510	89.90	5350	5370	5190	6910	3730	5320	5276.64	0.02	0	-4868	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1730	764.29	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
102	20240813	121227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-110	5	-2.07	52596360	10060	42.04	5350	5360	5190	6910	3730	5320	5228.27	0.02	0	-2094	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1685	744.29	0.90	12	0.03	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
103	20240813	111224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-100	5	-1.88	40659320	7764	32.45	5350	5360	5200	6910	3730	5320	5236.90	0.02	0	-2017	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1688	745.71	0.90	12	0.02	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
104	20240813	101222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-120	5	-2.26	25115730	4786	20.00	5350	5360	5200	6910	3730	5320	5247.75	0.02	0	-1543	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1682	742.86	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
105	20240813	091228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-50	5	-0.94	7074940	1335	5.58	5350	5360	5230	6910	3730	5320	5299.58	0.02	0	-71	5433	5376	5313	5256	5193	5405	5285	162	1590	500	3290	10	1	32343933	1705	752.86	0.91	12	0.00	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.06	N	472850	500	161 억		7374	N	N	0	N	00	N
106	20240812	161211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	20	2	0.38	123749390	23379	169.91	5260	5370	5250	6890	3710	5300	5293.19	0.00	0	9819	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1721	760.00	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.07	N	472850	500	161 억		0	N	Y	0	N	00	N
107	20240812	151218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	30	2	0.57	116340780	21984	159.77	5260	5370	5250	6890	3710	5300	5292.07	0.00	0	9033	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1724	761.43	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
108	20240812	141216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-10	5	-0.19	62510320	11831	85.98	5260	5370	5250	6890	3710	5300	5283.60	0.00	0	813	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1711	755.71	0.91	12	0.04	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
109	20240812	131211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-10	5	-0.19	59874200	11332	82.35	5260	5370	5250	6890	3710	5300	5283.64	0.00	0	623	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1711	755.71	0.91	12	0.04	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
110	20240812	121213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-10	5	-0.19	23611110	4448	32.33	5260	5370	5260	6890	3710	5300	5308.25	0.00	0	186	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1711	755.71	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
111	20240812	111215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	20	2	0.38	14225460	2678	19.46	5260	5370	5260	6890	3710	5300	5311.97	0.00	0	309	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1721	760.00	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
112	20240812	101201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	30	2	0.57	6879400	1294	9.40	5260	5370	5260	6890	3710	5300	5316.38	0.00	0	401	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1724	761.43	0.92	12	0.00	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
113	20240812	091202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	70	2	1.32	3367770	636	4.62	5260	5370	5260	6890	3710	5300	5295.24	0.00	0	285	5460	5380	5320	5240	5180	5420	5280	162	1590	500	3280	10	1	32343933	1737	767.14	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.07	N	472850	500	161 억		0	N	N	0	N	00	N
114	20240809	161152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	40	2	0.76	73203940	13760	40.35	5270	5400	5260	6830	3690	5260	5320.05	0.00	0	-2878	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1714	757.14	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
115	20240809	151224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	40	2	0.76	71752250	13486	39.54	5270	5400	5260	6830	3690	5260	5320.50	0.00	0	-2846	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1714	757.14	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
116	20240809	141232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	50	2	0.95	70514000	13252	38.86	5270	5400	5260	6830	3690	5260	5321.01	0.00	0	-2866	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1717	758.57	0.92	12	0.04	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
117	20240809	131218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	60	2	1.14	57557730	10802	31.67	5270	5400	5270	6830	3690	5260	5328.43	0.00	0	-1015	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1721	760.00	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
118	20240809	121218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	70	2	1.33	47715270	8948	26.24	5270	5400	5270	6830	3690	5260	5332.51	0.00	0	-1558	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1724	761.43	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
119	20240809	111211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	80	2	1.52	27660950	5186	15.21	5270	5400	5270	6830	3690	5260	5333.77	0.00	0	-721	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1727	762.86	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.24	4740	20240806	12.66	11180	-52.24	20240202	4740	12.66	20240806	11180	-52.24	20240202	4740	12.66	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
120	20240809	101215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	60	2	1.14	13531840	2531	7.42	5270	5400	5270	6830	3690	5260	5346.44	0.00	0	-335	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1721	760.00	0.92	12	0.01	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
121	20240809	091216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	100	2	1.90	7106060	1328	3.89	5270	5400	5270	6830	3690	5260	5350.95	0.00	0	-111	5473	5366	5243	5136	5013	5420	5190	162	1570	500	3260	10	1	32343933	1734	765.71	0.93	12	0.00	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.08	N	472850	500	161 억		225	N	N	0	N	00	N
122	20240808	161151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	0	3	0.00	178287100	34079	94.18	5210	5350	5120	6830	3690	5260	5231.58	0.00	0	2243	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1701	751.43	0.91	12	0.11	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
123	20240808	151209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	0	3	0.00	175138100	33478	92.52	5210	5350	5120	6830	3690	5260	5231.44	0.00	0	2318	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1701	751.43	0.91	12	0.10	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
124	20240808	141209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-30	5	-0.57	154333940	29497	81.51	5210	5350	5120	6830	3690	5260	5232.19	0.00	0	-127	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1692	747.14	0.90	12	0.09	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
125	20240808	131207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	0	3	0.00	124389570	23792	65.75	5210	5350	5120	6830	3690	5260	5228.21	0.00	0	-211	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1701	751.43	0.91	12	0.07	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
126	20240808	121209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	20	2	0.38	114963270	21992	60.77	5210	5350	5120	6830	3690	5260	5227.50	0.00	0	-1346	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1708	754.29	0.91	12	0.07	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
127	20240808	111208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	20	2	0.38	110117630	21064	58.21	5210	5350	5120	6830	3690	5260	5227.76	0.00	0	-1352	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1708	754.29	0.91	12	0.07	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
128	20240808	101202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	-70	5	-1.33	70946080	13634	37.68	5210	5260	5120	6830	3690	5260	5203.61	0.00	0	-1006	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1679	741.43	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
129	20240808	091155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	-110	5	-2.09	4144140	800	2.21	5210	5210	5150	6830	3690	5260	5180.18	0.00	0	-109	5513	5386	5193	5066	4873	5450	5130	162	1570	500	3260	10	1	32343933	1666	735.71	0.89	12	0.00	7.00	5788.00	11180	20240202	-53.94	4740	20240806	8.65	11180	-53.94	20240202	4740	8.65	20240806	11180	-53.94	20240202	4740	8.65	20240806	1.15	N	472850	500	161 억		0	N	N	0	N	00	N
130	20240807	161139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	160	2	3.14	182391810	35192	48.23	5010	5320	5000	6630	3570	5100	5182.74	0.00	0	8487	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1701	751.43	0.91	12	0.11	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
131	20240807	151156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	150	2	2.94	180399370	34811	47.71	5010	5320	5000	6630	3570	5100	5182.25	0.00	0	8690	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1698	750.00	0.91	12	0.11	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
132	20240807	141200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	130	2	2.55	140362020	27192	37.27	5010	5320	5000	6630	3570	5100	5161.89	0.00	0	7375	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1692	747.14	0.90	12	0.08	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
133	20240807	131153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	150	2	2.94	135119330	26192	35.90	5010	5320	5000	6630	3570	5100	5158.80	0.00	0	7017	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1698	750.00	0.91	12	0.08	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
134	20240807	121156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	160	2	3.14	99212380	19364	26.54	5010	5260	5000	6630	3570	5100	5123.55	0.00	0	5895	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1701	751.43	0.91	12	0.06	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
135	20240807	111154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	130	2	2.55	82491280	16170	22.16	5010	5230	5000	6630	3570	5100	5101.50	0.00	0	4978	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1692	747.14	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
136	20240807	101146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	50	2	0.98	61195710	12057	16.52	5010	5170	5000	6630	3570	5100	5075.53	0.00	0	4287	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1666	735.71	0.89	12	0.04	7.00	5788.00	11180	20240202	-53.94	4740	20240806	8.65	11180	-53.94	20240202	4740	8.65	20240806	11180	-53.94	20240202	4740	8.65	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
137	20240807	091235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-60	5	-1.18	28247410	5604	7.68	5010	5100	5000	6630	3570	5100	5040.58	0.00	0	2555	5393	5246	4993	4846	4593	5320	4920	162	1530	500	3160	10	1	32343933	1630	720.00	0.87	12	0.02	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.26	N	472850	500	161 억		0	N	N	0	N	00	N
138	20240806	161131	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5100	220	2	4.51	360761420	71848	28.34	4740	5140	4740	6340	3420	4880	5021.18	0.00	0	13293	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1650	728.57	0.88	12	0.22	7.00	5788.00	11180	20240202	-54.38	4740	20240806	7.59	11180	-54.38	20240202	4740	7.59	20240806	11180	-54.38	20240202	4740	7.59	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
139	20240806	151150	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5110	230	2	4.71	350481980	69832	27.54	4740	5140	4740	6340	3420	4880	5018.93	0.00	0	13091	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1653	730.00	0.88	12	0.22	7.00	5788.00	11180	20240202	-54.29	4740	20240806	7.81	11180	-54.29	20240202	4740	7.81	20240806	11180	-54.29	20240202	4740	7.81	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
140	20240806	141143	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5060	180	2	3.69	310955550	62062	24.48	4740	5140	4740	6340	3420	4880	5010.40	0.00	0	10209	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1637	722.86	0.87	12	0.19	7.00	5788.00	11180	20240202	-54.74	4740	20240806	6.75	11180	-54.74	20240202	4740	6.75	20240806	11180	-54.74	20240202	4740	6.75	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
141	20240806	131147	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5070	190	2	3.89	286764980	57284	22.59	4740	5140	4740	6340	3420	4880	5006.02	0.00	0	8047	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1640	724.29	0.88	12	0.18	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
142	20240806	121148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5000	120	2	2.46	276734530	55297	21.81	4740	5140	4740	6340	3420	4880	5004.51	0.00	0	6879	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1617	714.29	0.86	12	0.17	7.00	5788.00	11180	20240202	-55.28	4740	20240806	5.49	11180	-55.28	20240202	4740	5.49	20240806	11180	-55.28	20240202	4740	5.49	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
143	20240806	111136	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5050	170	2	3.48	274032890	54758	21.60	4740	5140	4740	6340	3420	4880	5004.44	0.00	0	6668	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1633	721.43	0.87	12	0.17	7.00	5788.00	11180	20240202	-54.83	4740	20240806	6.54	11180	-54.83	20240202	4740	6.54	20240806	11180	-54.83	20240202	4740	6.54	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
144	20240806	101136	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5070	190	2	3.89	222456815	44407	17.51	4740	5140	4740	6340	3420	4880	5009.50	0.00	0	10246	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	10	1	32343933	1640	724.29	0.88	12	0.14	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
145	20240806	091144	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4995	115	2	2.36	108068885	21854	8.62	4740	5050	4740	6340	3420	4880	4945.04	0.00	0	8324	5666	5272	5016	4622	4366	5145	4495	162	1460	500	3020	5	1	32343933	1616	713.57	0.86	12	0.07	7.00	5788.00	11180	20240202	-55.32	4740	20240806	5.38	11180	-55.32	20240202	4740	5.38	20240806	11180	-55.32	20240202	4740	5.38	20240806	1.28	N	472850	500	161 억		0	N	N	0	N	00	N
146	20240805	161116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4880	-610	5	-11.11	1281099345	251922	367.62	5410	5410	4760	7130	3850	5490	5085.30	0.19	0	-85758	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	5	1	32343933	1578	697.14	0.84	12	0.78	7.00	5788.00	11180	20240202	-56.35	4760	20240805	2.52	11180	-56.35	20240202	4760	2.52	20240805	11180	-56.35	20240202	4760	2.52	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
147	20240805	151136	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4965	-525	5	-9.56	1250928360	245766	358.64	5410	5410	4760	7130	3850	5490	5089.92	0.19	0	-83384	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	5	1	32343933	1606	709.29	0.86	12	0.76	7.00	5788.00	11180	20240202	-55.59	4760	20240805	4.31	11180	-55.59	20240202	4760	4.31	20240805	11180	-55.59	20240202	4760	4.31	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
148	20240805	141136	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5050	-440	5	-8.01	1000882595	195095	284.70	5410	5410	4975	7130	3850	5490	5130.23	0.19	0	-76092	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1633	721.43	0.87	12	0.60	7.00	5788.00	11180	20240202	-54.83	4975	20240805	1.51	11180	-54.83	20240202	4975	1.51	20240805	11180	-54.83	20240202	4975	1.51	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
149	20240805	131137	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5100	-390	5	-7.10	823448930	159809	233.21	5410	5410	5000	7130	3850	5490	5152.71	0.19	0	-65799	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1650	728.57	0.88	12	0.49	7.00	5788.00	11180	20240202	-54.38	5000	20240805	2.00	11180	-54.38	20240202	5000	2.00	20240805	11180	-54.38	20240202	5000	2.00	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
150	20240805	121131	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5090	-400	5	-7.29	620307820	119982	175.09	5410	5410	5050	7130	3850	5490	5170.01	0.19	0	-54064	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1646	727.14	0.88	12	0.37	7.00	5788.00	11180	20240202	-54.47	5050	20240805	0.79	11180	-54.47	20240202	5050	0.79	20240805	11180	-54.47	20240202	5050	0.79	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
151	20240805	111129	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5100	-390	5	-7.10	529585480	102157	149.08	5410	5410	5090	7130	3850	5490	5184.04	0.19	0	-47644	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1650	728.57	0.88	12	0.32	7.00	5788.00	11180	20240202	-54.38	5090	20240805	0.20	11180	-54.38	20240202	5090	0.20	20240805	11180	-54.38	20240202	5090	0.20	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
152	20240805	101126	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5190	-300	5	-5.46	274925860	52762	76.99	5410	5410	5120	7130	3850	5490	5210.68	0.19	0	-14291	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1679	741.43	0.90	12	0.16	7.00	5788.00	11180	20240202	-53.58	5120	20240805	1.37	11180	-53.58	20240202	5120	1.37	20240805	11180	-53.58	20240202	5120	1.37	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
153	20240805	091119	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-350	5	-6.38	78118680	14801	21.60	5410	5410	5140	7130	3850	5490	5277.93	0.19	0	-7507	5643	5566	5493	5416	5343	5530	5380	162	1640	500	3400	10	1	32343933	1662	734.29	0.89	12	0.05	7.00	5788.00	11180	20240202	-54.03	5140	20240805	0.00	11180	-54.03	20240202	5140	0.00	20240805	11180	-54.03	20240202	5140	0.00	20240805	1.28	N	472850	500	161 억		61780	N	N	0	N	00	N
154	20240802	161110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	-30	5	-0.54	375027470	68340	92.88	5500	5570	5420	7170	3870	5520	5487.67	0.19	0	-1812	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1776	784.29	0.95	12	0.21	7.00	5788.00	11180	20240202	-50.89	5220	20240627	5.17	11180	-50.89	20240202	5220	5.17	20240627	11180	-50.89	20240202	5220	5.17	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
155	20240802	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	-30	5	-0.54	348810800	63551	86.37	5500	5570	5420	7170	3870	5520	5488.68	0.19	0	-659	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1776	784.29	0.95	12	0.20	7.00	5788.00	11180	20240202	-50.89	5220	20240627	5.17	11180	-50.89	20240202	5220	5.17	20240627	11180	-50.89	20240202	5220	5.17	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
156	20240802	141112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	-20	5	-0.36	298944590	54430	73.97	5500	5570	5440	7170	3870	5520	5492.28	0.19	0	1025	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1779	785.71	0.95	12	0.17	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
157	20240802	131111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5540	20	2	0.36	258554590	47086	63.99	5500	5570	5440	7170	3870	5520	5491.11	0.19	0	247	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1792	791.43	0.96	12	0.15	7.00	5788.00	11180	20240202	-50.45	5220	20240627	6.13	11180	-50.45	20240202	5220	6.13	20240627	11180	-50.45	20240202	5220	6.13	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
158	20240802	121111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	-30	5	-0.54	192555040	35046	47.63	5500	5570	5440	7170	3870	5520	5494.35	0.19	0	-2760	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1776	784.29	0.95	12	0.11	7.00	5788.00	11180	20240202	-50.89	5220	20240627	5.17	11180	-50.89	20240202	5220	5.17	20240627	11180	-50.89	20240202	5220	5.17	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
159	20240802	111112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	0	3	0.00	137964660	25072	34.07	5500	5570	5440	7170	3870	5520	5502.74	0.19	0	-570	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1785	788.57	0.95	12	0.08	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
160	20240802	101107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	-50	5	-0.91	95793140	17426	23.68	5500	5570	5440	7170	3870	5520	5497.14	0.19	0	-1980	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1769	781.43	0.95	12	0.05	7.00	5788.00	11180	20240202	-51.07	5220	20240627	4.79	11180	-51.07	20240202	5220	4.79	20240627	11180	-51.07	20240202	5220	4.79	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
161	20240802	091114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	30	2	0.54	19149540	3480	4.73	5500	5550	5440	7170	3870	5520	5502.74	0.19	0	-1147	5820	5670	5550	5400	5280	5745	5475	162	1650	500	3420	10	1	32343933	1795	792.86	0.96	12	0.01	7.00	5788.00	11180	20240202	-50.36	5220	20240627	6.32	11180	-50.36	20240202	5220	6.32	20240627	11180	-50.36	20240202	5220	6.32	20240627	1.29	N	472850	500	161 억		62969	N	N	1	N	00	N
162	20240801	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	100	2	1.85	406593740	73490	320.04	5430	5700	5430	7040	3800	5420	5532.69	0.15	0	15702	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1785	788.57	0.95	12	0.23	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
163	20240801	151133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	90	2	1.66	396639750	71687	312.18	5430	5700	5430	7040	3800	5420	5532.94	0.15	0	15306	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1782	787.14	0.95	12	0.22	7.00	5788.00	11180	20240202	-50.72	5220	20240627	5.56	11180	-50.72	20240202	5220	5.56	20240627	11180	-50.72	20240202	5220	5.56	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
164	20240801	141120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	140	2	2.58	351082630	63381	276.01	5430	5700	5430	7040	3800	5420	5539.24	0.15	0	13309	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1798	794.29	0.96	12	0.20	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
165	20240801	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	130	2	2.40	318997610	57576	250.73	5430	5700	5430	7040	3800	5420	5540.46	0.15	0	11847	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1795	792.86	0.96	12	0.18	7.00	5788.00	11180	20240202	-50.36	5220	20240627	6.32	11180	-50.36	20240202	5220	6.32	20240627	11180	-50.36	20240202	5220	6.32	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
166	20240801	121116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	170	2	3.14	310769790	56097	244.29	5430	5700	5430	7040	3800	5420	5539.86	0.15	0	10904	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1808	798.57	0.97	12	0.17	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
167	20240801	111115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5600	180	2	3.32	307227350	55463	241.53	5430	5700	5430	7040	3800	5420	5539.32	0.15	0	10631	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1811	800.00	0.97	12	0.17	7.00	5788.00	11180	20240202	-49.91	5220	20240627	7.28	11180	-49.91	20240202	5220	7.28	20240627	11180	-49.91	20240202	5220	7.28	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
168	20240801	101108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	170	2	3.14	270307490	48828	212.64	5430	5700	5430	7040	3800	5420	5535.91	0.15	0	9038	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1808	798.57	0.97	12	0.15	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N
169	20240801	091100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	10	2	0.18	40898840	7529	32.79	5430	5480	5430	7040	3800	5420	5432.17	0.15	0	1879	5500	5460	5410	5370	5320	5480	5390	162	1620	500	3360	10	1	32343933	1756	775.71	0.94	12	0.02	7.00	5788.00	11180	20240202	-51.43	5220	20240627	4.02	11180	-51.43	20240202	5220	4.02	20240627	11180	-51.43	20240202	5220	4.02	20240627	1.24	N	472850	500	161 억		47423	N	N	1	N	00	N