KissMeData/352700/price/prices-20240701.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	20240731	161220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	67023940	22476	74.98	3000	3000	2975	3885	2095	2990	2982.02	0.65	0	1429	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.08	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
3	20240731	151239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-10	5	-0.33	61780870	20722	69.13	3000	3000	2975	3885	2095	2990	2981.41	0.65	0	160	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.08	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
4	20240731	141238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-10	5	-0.33	30409890	10194	34.01	3000	3000	2975	3885	2095	2990	2983.12	0.65	0	-520	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.04	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
5	20240731	131233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	29753745	9974	33.27	3000	3000	2975	3885	2095	2990	2983.13	0.65	0	-520	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.04	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
6	20240731	121232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	26924120	9025	30.11	3000	3000	2975	3885	2095	2990	2983.28	0.65	0	-481	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.03	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
7	20240731	111235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	15407870	5162	17.22	3000	3000	2975	3885	2095	2990	2984.86	0.65	0	-1223	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.02	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
8	20240731	101233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	10290460	3446	11.50	3000	3000	2975	3885	2095	2990	2986.20	0.65	0	-1105	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.01	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
9	20240731	091231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	5	2	0.17	4455935	1487	4.96	3000	3000	2995	3885	2095	2990	2996.59	0.65	0	-1083	3023	3006	2983	2966	2943	2995	2955	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.01	120.00	6089.00	4080	20230828	-26.59	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4080	-26.59	20230828	2605	14.97	20240228	1.38	N	352700	500	143 억		178280	N	N	0	N	00	N
10	20240730	161200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	10	2	0.34	89411670	29971	105.68	2995	3000	2960	3870	2090	2980	2983.27	0.66	0	-270	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.11	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
11	20240730	151226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	10	2	0.34	86317000	28936	102.03	2995	3000	2960	3870	2090	2980	2983.03	0.66	0	-271	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.11	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
12	20240730	141209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-10	5	-0.34	37727680	12662	44.65	2995	3000	2960	3870	2090	2980	2979.60	0.66	0	-248	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	810	24.75	0.49	12	0.05	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
13	20240730	131216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	10	2	0.34	32436605	10888	38.39	2995	3000	2960	3870	2090	2980	2979.12	0.66	0	-529	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.04	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
14	20240730	121207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-5	5	-0.17	25824370	8680	30.61	2995	2995	2960	3870	2090	2980	2975.16	0.66	0	-68	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.03	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
15	20240730	111216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	5	2	0.17	21529385	7238	25.52	2995	2995	2960	3870	2090	2980	2974.49	0.66	0	-3	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	814	24.88	0.49	12	0.03	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
16	20240730	101225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-5	5	-0.17	18528130	6233	21.98	2995	2995	2960	3870	2090	2980	2972.59	0.66	0	48	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.02	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
17	20240730	091227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	664390	222	0.78	2995	2995	2980	3870	2090	2980	2992.75	0.66	0	-107	3033	3006	2988	2961	2943	3020	2975	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.00	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.36	N	352700	500	143 억		178947	N	N	0	N	00	N
18	20240729	161200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	5	2	0.17	84727050	28359	153.68	2975	3015	2970	3865	2085	2975	2987.66	0.66	0	-1079	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.10	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
19	20240729	151217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	20	2	0.67	63690030	21305	115.46	2975	3015	2970	3865	2085	2975	2989.44	0.66	0	-2409	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	817	24.96	0.49	12	0.08	120.00	6089.00	4080	20230828	-26.59	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4080	-26.59	20230828	2605	14.97	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
20	20240729	141224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	25	2	0.84	59398035	19874	107.70	2975	3015	2970	3865	2085	2975	2988.73	0.66	0	-2296	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4080	20230828	-26.47	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4080	-26.47	20230828	2605	15.16	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
21	20240729	131221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	57349815	19190	103.99	2975	3015	2970	3865	2085	2975	2988.53	0.66	0	-2042	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.07	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
22	20240729	121222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	42327700	14158	76.72	2975	3015	2970	3865	2085	2975	2989.67	0.66	0	-3222	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.05	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
23	20240729	111209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	5	2	0.17	39578105	13240	71.75	2975	3015	2970	3865	2085	2975	2989.28	0.66	0	-2849	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	813	24.83	0.49	12	0.05	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
24	20240729	101206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	31913955	10682	57.89	2975	3015	2970	3865	2085	2975	2987.64	0.66	0	-2951	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	816	24.92	0.49	12	0.04	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
25	20240729	091204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	0	3	0.00	13786150	4634	25.11	2975	2980	2970	3865	2085	2975	2975.00	0.66	0	-1353	3005	2990	2965	2950	2925	2997	2957	143	890	500	2080	5	1	27276899	811	24.79	0.49	12	0.02	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.35	N	352700	500	143 억		179867	N	N	0	N	00	N
26	20240726	161148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	5	2	0.17	54563145	18412	52.44	2945	2980	2940	3860	2080	2970	2963.45	0.67	0	-1217	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	811	24.79	0.49	12	0.07	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
27	20240726	151200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	10	2	0.34	50315585	16981	48.37	2945	2980	2940	3860	2080	2970	2963.05	0.67	0	-1100	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	813	24.83	0.49	12	0.06	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
28	20240726	141159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	5	2	0.17	38047120	12846	36.59	2945	2980	2940	3860	2080	2970	2961.79	0.67	0	-708	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	811	24.79	0.49	12	0.05	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
29	20240726	131200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	27346020	9243	26.33	2945	2970	2940	3860	2080	2970	2958.57	0.67	0	232	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	810	24.75	0.49	12	0.03	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
30	20240726	121206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-5	5	-0.17	19324615	6537	18.62	2945	2970	2940	3860	2080	2970	2956.19	0.67	0	220	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	809	24.71	0.49	12	0.02	120.00	6089.00	4080	20230828	-27.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4080	-27.33	20230828	2605	13.82	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
31	20240726	111204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	17486160	5917	16.85	2945	2970	2940	3860	2080	2970	2955.24	0.67	0	-189	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	810	24.75	0.49	12	0.02	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
32	20240726	101157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-10	5	-0.34	9538560	3235	9.21	2945	2970	2940	3860	2080	2970	2948.55	0.67	0	-80	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	807	24.67	0.49	12	0.01	120.00	6089.00	4080	20230828	-27.45	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4080	-27.45	20230828	2605	13.63	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
33	20240726	091157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	7569430	2568	7.31	2945	2970	2945	3860	2080	2970	2947.60	0.67	0	-288	3063	3016	2968	2921	2873	2992	2897	143	890	500	2070	5	1	27276899	810	24.75	0.49	12	0.01	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.36	N	352700	500	143 억		182778	N	N	0	N	00	N
34	20240725	161154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-45	5	-1.49	103941195	35106	135.06	3000	3015	2920	3915	2115	3015	2960.78	0.68	0	-2157	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	810	24.75	0.49	12	0.13	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
35	20240725	151208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-65	5	-2.16	100578165	33972	130.70	3000	3015	2920	3915	2115	3015	2960.62	0.68	0	-1872	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	805	24.58	0.48	12	0.12	120.00	6089.00	4080	20230828	-27.70	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4080	-27.70	20230828	2605	13.24	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
36	20240725	141203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-50	5	-1.66	78977135	26660	102.57	3000	3015	2920	3915	2115	3015	2962.38	0.68	0	-832	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	809	24.71	0.49	12	0.10	120.00	6089.00	4080	20230828	-27.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4080	-27.33	20230828	2605	13.82	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
37	20240725	131156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-40	5	-1.33	67285705	22715	87.39	3000	3015	2920	3915	2115	3015	2962.17	0.68	0	-482	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	811	24.79	0.49	12	0.08	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
38	20240725	121202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-60	5	-1.99	62893985	21233	81.69	3000	3015	2920	3915	2115	3015	2962.09	0.68	0	-309	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	806	24.62	0.49	12	0.08	120.00	6089.00	4080	20230828	-27.57	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4080	-27.57	20230828	2605	13.44	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
39	20240725	111200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-45	5	-1.49	54187470	18296	70.39	3000	3015	2920	3915	2115	3015	2961.71	0.68	0	-745	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	810	24.75	0.49	12	0.07	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
40	20240725	101152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-75	5	-2.49	37006540	12514	48.14	3000	3000	2920	3915	2115	3015	2957.21	0.68	0	1871	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	802	24.50	0.48	12	0.05	120.00	6089.00	4080	20230828	-27.94	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4080	-27.94	20230828	2605	12.86	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
41	20240725	091148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-15	5	-0.50	558000	186	0.72	3000	3000	3000	3915	2115	3015	3000.00	0.68	0	-84	3058	3036	2993	2971	2928	3047	2982	143	900	500	2110	5	1	27276899	818	25.00	0.49	12	0.00	120.00	6089.00	4080	20230828	-26.47	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4080	-26.47	20230828	2605	15.16	20240228	1.39	N	352700	500	143 억		186546	N	N	0	N	00	N
42	20240724	161146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	25	2	0.84	77592145	25977	70.27	2990	3015	2950	3885	2095	2990	2986.95	0.70	0	-2016	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	822	25.12	0.50	12	0.10	120.00	6089.00	4080	20230828	-26.10	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4080	-26.10	20230828	2605	15.74	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
43	20240724	151203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	15	2	0.50	70105670	23492	63.55	2990	3015	2950	3885	2095	2990	2984.24	0.70	0	-2934	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	820	25.04	0.49	12	0.09	120.00	6089.00	4080	20230828	-26.35	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4080	-26.35	20230828	2605	15.36	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
44	20240724	141158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	10	2	0.33	59851915	20074	54.30	2990	3000	2950	3885	2095	2990	2981.56	0.70	0	-2571	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4080	20230828	-26.47	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4080	-26.47	20230828	2605	15.16	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
45	20240724	131203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	10	2	0.33	53919630	18093	48.94	2990	3000	2950	3885	2095	2990	2980.14	0.70	0	-2202	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	818	25.00	0.49	12	0.07	120.00	6089.00	4080	20230828	-26.47	2605	20240228	15.16	3415	-12.15	20240108	2605	15.16	20240228	4080	-26.47	20230828	2605	15.16	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
46	20240724	121201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	47519200	15953	43.15	2990	3000	2950	3885	2095	2990	2978.70	0.70	0	-1261	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.06	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
47	20240724	111200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-15	5	-0.50	26466830	8922	24.14	2990	2990	2950	3885	2095	2990	2966.47	0.70	0	295	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	811	24.79	0.49	12	0.03	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
48	20240724	101226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	19936190	6729	18.20	2990	2990	2950	3885	2095	2990	2962.73	0.70	0	750	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.02	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
49	20240724	091148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-20	5	-0.67	1968695	659	1.78	2990	2990	2970	3885	2095	2990	2987.40	0.70	0	-519	3050	3020	2970	2940	2890	3035	2955	143	895	500	2090	5	1	27276899	810	24.75	0.49	12	0.00	120.00	6089.00	4080	20230828	-27.21	2605	20240228	14.01	3415	-13.03	20240108	2605	14.01	20240228	4080	-27.21	20230828	2605	14.01	20240228	1.37	N	352700	500	143 억		190167	N	N	0	N	00	N
50	20240723	161139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	70	2	2.40	108825340	36778	29.55	2945	3000	2920	3795	2045	2920	2958.96	0.74	0	-9528	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	816	24.92	0.49	12	0.13	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
51	20240723	151209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	75	2	2.57	98510875	33326	26.77	2945	3000	2920	3795	2045	2920	2955.98	0.74	0	-8434	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	817	24.96	0.49	12	0.12	120.00	6089.00	4080	20230828	-26.59	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4080	-26.59	20230828	2605	14.97	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
52	20240723	141143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	55	2	1.88	84662835	28682	23.04	2945	3000	2920	3795	2045	2920	2951.78	0.74	0	-6823	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	811	24.79	0.49	12	0.11	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
53	20240723	131139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	55	2	1.88	71725425	24336	19.55	2945	3000	2920	3795	2045	2920	2947.30	0.74	0	-4616	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	811	24.79	0.49	12	0.09	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
54	20240723	121148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	25	2	0.86	40111110	13657	10.97	2945	2950	2920	3795	2045	2920	2937.04	0.74	0	-2384	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	803	24.54	0.48	12	0.05	120.00	6089.00	4080	20230828	-27.82	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4080	-27.82	20230828	2605	13.05	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
55	20240723	111146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	15	2	0.51	30991300	10557	8.48	2945	2950	2920	3795	2045	2920	2935.62	0.74	0	-2870	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	801	24.46	0.48	12	0.04	120.00	6089.00	4080	20230828	-28.06	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	4080	-28.06	20230828	2605	12.67	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
56	20240723	101141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	20	2	0.68	21677415	7380	5.93	2945	2950	2920	3795	2045	2920	2937.32	0.74	0	-1593	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	802	24.50	0.48	12	0.03	120.00	6089.00	4080	20230828	-27.94	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4080	-27.94	20230828	2605	12.86	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
57	20240723	091154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	10	2	0.34	10269830	3489	2.80	2945	2950	2920	3795	2045	2920	2943.49	0.74	0	-1155	3133	3026	2923	2816	2713	3080	2870	143	875	500	2040	5	1	27276899	799	24.42	0.48	12	0.01	120.00	6089.00	4080	20230828	-28.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4080	-28.19	20230828	2605	12.48	20240228	1.33	N	352700	500	143 억		201280	N	N	0	N	00	N
58	20240722	161132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	5	2	0.17	362325080	124474	258.01	2915	3030	2820	3785	2045	2915	2910.46	0.80	0	-13713	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	796	24.33	0.48	12	0.46	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	4080	-28.43	20230828	2605	12.09	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
59	20240722	151145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	5	2	0.17	332578860	114286	236.90	2915	3030	2820	3785	2045	2915	2910.06	0.80	0	-13300	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	796	24.33	0.48	12	0.42	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	4080	-28.43	20230828	2605	12.09	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
60	20240722	141152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-10	5	-0.34	319703450	109867	227.74	2915	3030	2820	3785	2045	2915	2909.91	0.80	0	-12102	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	792	24.21	0.48	12	0.40	120.00	6089.00	4080	20230828	-28.80	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	4080	-28.80	20230828	2605	11.52	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
61	20240722	131147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	-25	5	-0.86	315830775	108522	224.95	2915	3030	2820	3785	2045	2915	2910.29	0.80	0	-11713	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	788	24.08	0.47	12	0.40	120.00	6089.00	4080	20230828	-29.17	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	4080	-29.17	20230828	2605	10.94	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
62	20240722	121145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	-40	5	-1.37	302287415	103812	215.19	2915	3030	2820	3785	2045	2915	2911.87	0.80	0	-11365	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	784	23.96	0.47	12	0.38	120.00	6089.00	4080	20230828	-29.53	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	4080	-29.53	20230828	2605	10.36	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
63	20240722	111142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2870	-45	5	-1.54	276818455	94916	196.75	2915	3030	2820	3785	2045	2915	2916.46	0.80	0	-13095	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	783	23.92	0.47	12	0.35	120.00	6089.00	4080	20230828	-29.66	2605	20240228	10.17	3415	-15.96	20240108	2605	10.17	20240228	4080	-29.66	20230828	2605	10.17	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
64	20240722	101141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	-70	5	-2.40	49964260	17519	36.31	2915	2915	2820	3785	2045	2915	2852.00	0.80	0	-935	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	776	23.71	0.47	12	0.06	120.00	6089.00	4080	20230828	-30.27	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	4080	-30.27	20230828	2605	9.21	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
65	20240722	091145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	0	3	0.00	1197655	411	0.85	2915	2915	2910	3785	2045	2915	2914.00	0.80	0	-307	2998	2956	2923	2881	2848	2940	2865	143	870	500	2040	5	1	27276899	795	24.29	0.48	12	0.00	120.00	6089.00	4080	20230828	-28.55	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	4080	-28.55	20230828	2605	11.90	20240228	1.34	N	352700	500	143 억		218619	N	N	0	N	00	N
66	20240719	161114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-45	5	-1.52	140195135	48242	54.49	2965	2965	2890	3845	2075	2960	2905.88	0.82	0	-4997	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	795	24.29	0.48	12	0.18	120.00	6089.00	4080	20230828	-28.55	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	4080	-28.55	20230828	2605	11.90	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
67	20240719	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-55	5	-1.86	126444005	43522	49.16	2965	2965	2890	3845	2075	2960	2905.29	0.82	0	-3652	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	792	24.21	0.48	12	0.16	120.00	6089.00	4080	20230828	-28.80	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	4080	-28.80	20230828	2605	11.52	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
68	20240719	141128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-55	5	-1.86	117271195	40354	45.58	2965	2965	2895	3845	2075	2960	2906.06	0.82	0	-3642	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	792	24.21	0.48	12	0.15	120.00	6089.00	4080	20230828	-28.80	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	4080	-28.80	20230828	2605	11.52	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
69	20240719	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-55	5	-1.86	101837025	35027	39.56	2965	2965	2895	3845	2075	2960	2907.39	0.82	0	-1333	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	792	24.21	0.48	12	0.13	120.00	6089.00	4080	20230828	-28.80	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	4080	-28.80	20230828	2605	11.52	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
70	20240719	121117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-55	5	-1.86	92037755	31647	35.74	2965	2965	2895	3845	2075	2960	2908.26	0.82	0	-1115	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	792	24.21	0.48	12	0.12	120.00	6089.00	4080	20230828	-28.80	2605	20240228	11.52	3415	-14.93	20240108	2605	11.52	20240228	4080	-28.80	20230828	2605	11.52	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
71	20240719	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-45	5	-1.52	34248460	11733	13.25	2965	2965	2910	3845	2075	2960	2918.99	0.82	0	-935	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	795	24.29	0.48	12	0.04	120.00	6089.00	4080	20230828	-28.55	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	4080	-28.55	20230828	2605	11.90	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
72	20240719	101115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-40	5	-1.35	14987775	5124	5.79	2965	2965	2910	3845	2075	2960	2925.01	0.82	0	-1107	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	796	24.33	0.48	12	0.02	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	4080	-28.43	20230828	2605	12.09	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
73	20240719	091131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-10	5	-0.34	2547060	863	0.97	2965	2965	2945	3845	2075	2960	2951.40	0.82	0	-817	3043	3001	2958	2916	2873	2980	2895	143	885	500	2070	5	1	27276899	805	24.58	0.48	12	0.00	120.00	6089.00	4080	20230828	-27.70	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4080	-27.70	20230828	2605	13.24	20240228	1.33	N	352700	500	143 억		224004	N	N	0	N	00	N
74	20240718	161107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	259594695	88509	348.32	3000	3000	2915	3885	2095	2990	2932.87	0.82	0	976	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	807	24.67	0.49	12	0.32	120.00	6089.00	4080	20230828	-27.45	2605	20240228	13.63	3415	-13.32	20240108	2605	13.63	20240228	4080	-27.45	20230828	2605	13.63	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
75	20240718	151118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-60	5	-2.01	246636010	84124	331.07	3000	3000	2915	3885	2095	2990	2931.82	0.82	0	1948	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	799	24.42	0.48	12	0.31	120.00	6089.00	4080	20230828	-28.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4080	-28.19	20230828	2605	12.48	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
76	20240718	141110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-50	5	-1.67	151846305	51731	203.59	3000	3000	2915	3885	2095	2990	2935.31	0.82	0	-387	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	802	24.50	0.48	12	0.19	120.00	6089.00	4080	20230828	-27.94	2605	20240228	12.86	3415	-13.91	20240108	2605	12.86	20240228	4080	-27.94	20230828	2605	12.86	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
77	20240718	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-60	5	-2.01	145247050	49477	194.71	3000	3000	2915	3885	2095	2990	2935.65	0.82	0	-751	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	799	24.42	0.48	12	0.18	120.00	6089.00	4080	20230828	-28.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	4080	-28.19	20230828	2605	12.48	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
78	20240718	121110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	-55	5	-1.84	110752765	37674	148.26	3000	3000	2930	3885	2095	2990	2939.77	0.82	0	-2077	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	801	24.46	0.48	12	0.14	120.00	6089.00	4080	20230828	-28.06	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	4080	-28.06	20230828	2605	12.67	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
79	20240718	111118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-40	5	-1.34	95155845	32355	127.33	3000	3000	2935	3885	2095	2990	2940.99	0.82	0	-2033	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	805	24.58	0.48	12	0.12	120.00	6089.00	4080	20230828	-27.70	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4080	-27.70	20230828	2605	13.24	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
80	20240718	101119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-45	5	-1.51	90357950	30726	120.92	3000	3000	2935	3885	2095	2990	2940.77	0.82	0	-1141	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	803	24.54	0.48	12	0.11	120.00	6089.00	4080	20230828	-27.82	2605	20240228	13.05	3415	-13.76	20240108	2605	13.05	20240228	4080	-27.82	20230828	2605	13.05	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
81	20240718	091121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-40	5	-1.34	2260925	761	2.99	3000	3000	2950	3885	2095	2990	2970.99	0.82	0	-127	3030	3010	2975	2955	2920	2992	2937	143	895	500	2090	5	1	27276899	805	24.58	0.48	12	0.00	120.00	6089.00	4080	20230828	-27.70	2605	20240228	13.24	3415	-13.62	20240108	2605	13.24	20240228	4080	-27.70	20230828	2605	13.24	20240228	1.33	N	352700	500	143 억		223884	N	N	0	N	00	N
82	20240717	161207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	75425430	25409	146.00	2995	2995	2940	3885	2095	2990	2968.37	0.86	0	-13366	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.09	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
83	20240717	151213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-35	5	-1.17	67111870	22595	129.83	2995	2995	2950	3885	2095	2990	2970.21	0.86	0	-13191	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	806	24.62	0.49	12	0.08	120.00	6089.00	4080	20230828	-27.57	2605	20240228	13.44	3415	-13.47	20240108	2605	13.44	20240228	4080	-27.57	20230828	2605	13.44	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
84	20240717	141210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-15	5	-0.50	31982000	10728	61.64	2995	2995	2965	3885	2095	2990	2981.17	0.86	0	-5801	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	811	24.79	0.49	12	0.04	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
85	20240717	131207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	12800850	4285	24.62	2995	2995	2970	3885	2095	2990	2987.36	0.86	0	-2233	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.02	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
86	20240717	121209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	11102520	3717	21.36	2995	2995	2970	3885	2095	2990	2986.96	0.86	0	-2226	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.01	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
87	20240717	111211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	6425935	2152	12.37	2995	2995	2970	3885	2095	2990	2986.03	0.86	0	-1470	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.01	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
88	20240717	101214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	5	2	0.17	5989990	2006	11.53	2995	2995	2970	3885	2095	2990	2986.04	0.86	0	-1344	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.01	120.00	6089.00	4080	20230828	-26.59	2605	20240228	14.97	3415	-12.30	20240108	2605	14.97	20240228	4080	-26.59	20230828	2605	14.97	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
89	20240717	090953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	962160	322	1.85	2995	2995	2985	3885	2095	2990	2988.07	0.86	0	-236	3046	3017	2991	2962	2936	3005	2950	143	895	500	2090	5	1	27276899	814	24.88	0.49	12	0.00	120.00	6089.00	4080	20230828	-26.84	2605	20240228	14.59	3415	-12.59	20240108	2605	14.59	20240228	4080	-26.84	20230828	2605	14.59	20240228	1.32	N	352700	500	143 억		234170	N	N	0	N	00	N
90	20240716	161211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-25	5	-0.83	51836795	17401	111.87	3015	3020	2965	3915	2115	3015	2978.89	0.87	0	-2794	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	816	24.92	0.49	12	0.06	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
91	20240716	151225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-25	5	-0.83	44455190	14922	95.93	3015	3020	2965	3915	2115	3015	2979.17	0.87	0	-1882	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	816	24.92	0.49	12	0.05	120.00	6089.00	4080	20230828	-26.72	2605	20240228	14.78	3415	-12.45	20240108	2605	14.78	20240228	4080	-26.72	20230828	2605	14.78	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
92	20240716	141219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-50	5	-1.66	34909040	11713	75.30	3015	3020	2965	3915	2115	3015	2980.37	0.87	0	-1877	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	809	24.71	0.49	12	0.04	120.00	6089.00	4080	20230828	-27.33	2605	20240228	13.82	3415	-13.18	20240108	2605	13.82	20240228	4080	-27.33	20230828	2605	13.82	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
93	20240716	131220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-35	5	-1.16	28275380	9481	60.95	3015	3020	2965	3915	2115	3015	2982.32	0.87	0	-1099	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	813	24.83	0.49	12	0.03	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
94	20240716	121216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-40	5	-1.33	26511210	8889	57.15	3015	3020	2965	3915	2115	3015	2982.47	0.87	0	-1088	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	811	24.79	0.49	12	0.03	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
95	20240716	111219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-40	5	-1.33	22579695	7568	48.65	3015	3020	2965	3915	2115	3015	2983.57	0.87	0	-881	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	811	24.79	0.49	12	0.03	120.00	6089.00	4080	20230828	-27.08	2605	20240228	14.20	3415	-12.88	20240108	2605	14.20	20240228	4080	-27.08	20230828	2605	14.20	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
96	20240716	101218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-35	5	-1.16	14948175	4998	32.13	3015	3020	2980	3915	2115	3015	2990.83	0.87	0	-868	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	813	24.83	0.49	12	0.02	120.00	6089.00	4080	20230828	-26.96	2605	20240228	14.40	3415	-12.74	20240108	2605	14.40	20240228	4080	-26.96	20230828	2605	14.40	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
97	20240716	091217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	5	2	0.17	1821255	604	3.88	3015	3020	3005	3915	2115	3015	3015.32	0.87	0	-358	3125	3070	2990	2935	2855	3030	2895	143	900	500	2110	5	1	27276899	824	25.17	0.50	12	0.00	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.34	N	352700	500	143 억		236936	N	N	0	N	00	N
98	20240715	161158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-25	5	-0.82	46315540	15443	116.78	3045	3045	2910	3950	2130	3040	2999.13	0.87	0	-812	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.06	120.00	6089.00	4080	20230828	-26.10	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4080	-26.10	20230828	2605	15.74	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
99	20240715	151207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-20	5	-0.66	40276205	13440	101.63	3045	3045	2910	3950	2130	3040	2996.74	0.87	0	594	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	824	25.17	0.50	12	0.05	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
100	20240715	141203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-20	5	-0.66	40113330	13386	101.23	3045	3045	2910	3950	2130	3040	2996.66	0.87	0	594	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	824	25.17	0.50	12	0.05	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
101	20240715	131206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-25	5	-0.82	32687685	10920	82.58	3045	3045	2910	3950	2130	3040	2993.38	0.87	0	710	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.04	120.00	6089.00	4080	20230828	-26.10	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4080	-26.10	20230828	2605	15.74	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
102	20240715	121204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	-35	5	-1.15	30066885	10049	75.99	3045	3045	2910	3950	2130	3040	2992.03	0.87	0	978	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	820	25.04	0.49	12	0.04	120.00	6089.00	4080	20230828	-26.35	2605	20240228	15.36	3415	-12.01	20240108	2605	15.36	20240228	4080	-26.35	20230828	2605	15.36	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
103	20240715	111205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-25	5	-0.82	23359995	7819	59.13	3045	3045	2910	3950	2130	3040	2987.59	0.87	0	770	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	822	25.12	0.50	12	0.03	120.00	6089.00	4080	20230828	-26.10	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4080	-26.10	20230828	2605	15.74	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
104	20240715	101203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-15	5	-0.49	21880090	7328	55.41	3045	3045	2910	3950	2130	3040	2985.82	0.87	0	377	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	825	25.21	0.50	12	0.03	120.00	6089.00	4080	20230828	-25.86	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4080	-25.86	20230828	2605	16.12	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
105	20240715	091205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-5	5	-0.16	14671680	4932	37.30	3045	3045	2910	3950	2130	3040	2974.79	0.87	0	956	3063	3051	3028	3016	2993	3057	3022	143	910	500	2120	5	1	27276899	828	25.29	0.50	12	0.02	120.00	6089.00	4080	20230828	-25.61	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4080	-25.61	20230828	2605	16.51	20240228	1.34	N	352700	500	143 억		238350	N	N	0	N	00	N
106	20240712	161155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	10	2	0.33	39956845	13224	53.31	3035	3040	3005	3935	2125	3030	3021.54	0.88	0	-549	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	829	25.33	0.50	12	0.05	120.00	6089.00	4080	20230828	-25.49	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
107	20240712	151203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	35715255	11824	47.66	3035	3035	3005	3935	2125	3030	3020.57	0.88	0	-1240	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	826	25.25	0.50	12	0.04	120.00	6089.00	4080	20230828	-25.74	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
108	20240712	141205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	35518350	11759	47.40	3035	3035	3005	3935	2125	3030	3020.52	0.88	0	-1240	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	826	25.25	0.50	12	0.04	120.00	6089.00	4080	20230828	-25.74	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
109	20240712	131200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	35445670	11735	47.31	3035	3035	3005	3935	2125	3030	3020.51	0.88	0	-1240	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.04	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
110	20240712	121201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	31012525	10266	41.38	3035	3035	3005	3935	2125	3030	3020.90	0.88	0	-1599	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.04	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
111	20240712	111157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	26638205	8816	35.54	3035	3035	3005	3935	2125	3030	3021.57	0.88	0	-1694	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.03	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
112	20240712	101159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-10	5	-0.33	24174695	8000	32.25	3035	3035	3005	3935	2125	3030	3021.84	0.88	0	-1577	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	824	25.17	0.50	12	0.03	120.00	6089.00	4080	20230828	-25.98	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
113	20240712	091156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-5	5	-0.17	380985	126	0.51	3035	3035	3005	3935	2125	3030	3023.69	0.88	0	-108	3076	3052	3026	3002	2976	3065	3015	143	905	500	2120	5	1	27276899	825	25.21	0.50	12	0.00	120.00	6089.00	4080	20230828	-25.86	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4080	-25.86	20230828	2605	16.12	20240228	1.37	N	352700	500	143 억		240139	N	N	0	N	00	N
114	20240711	161150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-15	5	-0.49	74974850	24805	102.27	3015	3050	3000	3955	2135	3045	3022.57	0.88	0	168	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	826	25.25	0.50	12	0.09	120.00	6089.00	4085	20230705	-25.83	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
115	20240711	151158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-20	5	-0.66	65992000	21820	89.96	3015	3050	3000	3955	2135	3045	3024.38	0.88	0	-184	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	825	25.21	0.50	12	0.08	120.00	6089.00	4085	20230705	-25.95	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4080	-25.86	20230828	2605	16.12	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
116	20240711	141159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-20	5	-0.66	34375905	11337	46.74	3015	3050	3015	3955	2135	3045	3032.19	0.88	0	246	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	825	25.21	0.50	12	0.04	120.00	6089.00	4085	20230705	-25.95	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4080	-25.86	20230828	2605	16.12	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
117	20240711	131156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-10	5	-0.33	21130780	6961	28.70	3015	3050	3015	3955	2135	3045	3035.60	0.88	0	469	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	828	25.29	0.50	12	0.03	120.00	6089.00	4085	20230705	-25.70	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4080	-25.61	20230828	2605	16.51	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
118	20240711	121154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-5	5	-0.16	15770595	5195	21.42	3015	3050	3015	3955	2135	3045	3035.73	0.88	0	1168	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	829	25.33	0.50	12	0.02	120.00	6089.00	4085	20230705	-25.58	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
119	20240711	111152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-5	5	-0.16	14317470	4717	19.45	3015	3050	3015	3955	2135	3045	3035.29	0.88	0	720	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	829	25.33	0.50	12	0.02	120.00	6089.00	4085	20230705	-25.58	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
120	20240711	101154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	5	2	0.16	13011345	4288	17.68	3015	3050	3015	3955	2135	3045	3034.36	0.88	0	333	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	832	25.42	0.50	12	0.02	120.00	6089.00	4085	20230705	-25.34	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
121	20240711	091151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	5	2	0.16	621125	206	0.85	3015	3050	3015	3955	2135	3045	3015.17	0.88	0	-29	3071	3057	3031	3017	2991	3065	3025	143	910	500	2130	5	1	27276899	832	25.42	0.50	12	0.00	120.00	6089.00	4085	20230705	-25.34	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.30	N	352700	500	143 억		240525	N	N	0	N	00	N
122	20240710	161145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	15	2	0.50	73341405	24253	17.16	3025	3045	3005	3935	2125	3030	3024.00	0.88	0	2120	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	831	25.38	0.50	12	0.09	120.00	6089.00	4100	20230704	-25.73	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
123	20240710	151151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	71207570	23551	16.66	3025	3040	3005	3935	2125	3030	3023.55	0.88	0	2011	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	826	25.25	0.50	12	0.09	120.00	6089.00	4100	20230704	-26.10	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
124	20240710	141151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	64394120	21299	15.07	3025	3040	3005	3935	2125	3030	3023.34	0.88	0	1853	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	826	25.25	0.50	12	0.08	120.00	6089.00	4100	20230704	-26.10	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
125	20240710	131150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	10	2	0.33	61075325	20204	14.29	3025	3040	3005	3935	2125	3030	3022.93	0.88	0	1840	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	829	25.33	0.50	12	0.07	120.00	6089.00	4100	20230704	-25.85	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
126	20240710	121147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	5	2	0.17	58789095	19451	13.76	3025	3040	3005	3935	2125	3030	3022.42	0.88	0	1839	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	828	25.29	0.50	12	0.07	120.00	6089.00	4100	20230704	-25.98	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4080	-25.61	20230828	2605	16.51	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
127	20240710	111149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	0	3	0.00	16466395	5436	3.85	3025	3040	3025	3935	2125	3030	3029.14	0.88	0	-133	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	826	25.25	0.50	12	0.02	120.00	6089.00	4100	20230704	-26.10	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
128	20240710	101145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	10	2	0.33	6398390	2113	1.49	3025	3040	3025	3935	2125	3030	3028.11	0.88	0	-132	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	829	25.33	0.50	12	0.01	120.00	6089.00	4100	20230704	-25.85	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
129	20240710	091150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	-5	5	-0.17	2849550	942	0.67	3025	3025	3025	3935	2125	3030	3025.00	0.88	0	0	3106	3067	3026	2987	2946	3047	2967	143	905	500	2120	5	1	27276899	825	25.21	0.50	12	0.00	120.00	6089.00	4100	20230704	-26.22	2605	20240228	16.12	3415	-11.42	20240108	2605	16.12	20240228	4080	-25.86	20230828	2605	16.12	20240228	1.30	N	352700	500	143 억		239138	N	N	0	N	00	N
130	20240709	161142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-30	5	-0.98	425286970	141253	1169.89	3060	3065	2985	3975	2145	3060	3010.82	0.86	0	7467	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	826	25.25	0.50	12	0.52	120.00	6089.00	4100	20230703	-26.10	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4080	-25.74	20230828	2605	16.31	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
131	20240709	151149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-25	5	-0.82	416518505	138351	1145.86	3060	3065	2985	3975	2145	3060	3010.59	0.86	0	7011	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	828	25.29	0.50	12	0.51	120.00	6089.00	4100	20230703	-25.98	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4080	-25.61	20230828	2605	16.51	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
132	20240709	141149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-45	5	-1.47	166386095	55111	456.44	3060	3065	3000	3975	2145	3060	3019.11	0.86	0	3015	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	822	25.12	0.50	12	0.20	120.00	6089.00	4100	20230703	-26.46	2605	20240228	15.74	3415	-11.71	20240108	2605	15.74	20240228	4080	-26.10	20230828	2605	15.74	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
133	20240709	131153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-10	5	-0.33	100155665	33130	274.39	3060	3065	3000	3975	2145	3060	3023.11	0.86	0	1723	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.12	120.00	6089.00	4100	20230703	-25.61	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
134	20240709	121153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-40	5	-1.31	87935650	29094	240.96	3060	3065	3000	3975	2145	3060	3022.47	0.86	0	4031	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	824	25.17	0.50	12	0.11	120.00	6089.00	4100	20230703	-26.34	2605	20240228	15.93	3415	-11.57	20240108	2605	15.93	20240228	4080	-25.98	20230828	2605	15.93	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
135	20240709	111154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-20	5	-0.65	29873170	9828	81.40	3060	3065	3030	3975	2145	3060	3039.60	0.86	0	722	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.04	120.00	6089.00	4100	20230703	-25.85	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4080	-25.49	20230828	2605	16.70	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
136	20240709	101149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-10	5	-0.33	5587355	1834	15.19	3060	3065	3040	3975	2145	3060	3046.54	0.86	0	-27	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.01	120.00	6089.00	4100	20230703	-25.61	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
137	20240709	091146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	256795	84	0.70	3060	3065	3050	3975	2145	3060	3057.08	0.86	0	0	3076	3067	3056	3047	3036	3070	3050	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.00	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		235163	N	N	0	N	00	N
138	20240708	161139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	36884010	12074	45.67	3060	3065	3045	3975	2145	3060	3054.83	0.87	0	-616	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.04	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
139	20240708	151141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	32731690	10717	40.53	3060	3065	3045	3975	2145	3060	3054.18	0.87	0	-355	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.04	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
140	20240708	141144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	27817495	9111	34.46	3060	3065	3045	3975	2145	3060	3053.18	0.87	0	-180	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.03	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
141	20240708	131139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	22594070	7403	28.00	3060	3065	3045	3975	2145	3060	3052.02	0.87	0	429	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.03	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
142	20240708	121141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-10	5	-0.33	22328280	7316	27.67	3060	3065	3045	3975	2145	3060	3051.98	0.87	0	515	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.03	120.00	6089.00	4100	20230703	-25.61	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
143	20240708	111139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-15	5	-0.49	19141100	6273	23.73	3060	3065	3045	3975	2145	3060	3051.35	0.87	0	664	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.02	120.00	6089.00	4100	20230703	-25.73	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
144	20240708	101139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	7034540	2305	8.72	3060	3065	3045	3975	2145	3060	3051.86	0.87	0	1	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.01	120.00	6089.00	4100	20230703	-25.37	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
145	20240708	091138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-15	5	-0.49	1423690	467	1.77	3060	3065	3045	3975	2145	3060	3048.59	0.87	0	0	3083	3071	3053	3041	3023	3075	3045	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.00	120.00	6089.00	4100	20230703	-25.73	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.31	N	352700	500	143 억		236539	N	N	0	N	00	N
146	20240705	161133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	5	2	0.16	80480125	26435	64.69	3060	3065	3035	3970	2140	3055	3044.45	0.87	0	-1362	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	835	25.50	0.50	12	0.10	120.00	6089.00	4160	20230629	-26.44	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4085	-25.09	20230705	2605	17.47	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
147	20240705	151136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-5	5	-0.16	74965555	24629	60.27	3060	3065	3035	3970	2140	3055	3043.79	0.87	0	-1217	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	832	25.42	0.50	12	0.09	120.00	6089.00	4160	20230629	-26.68	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4085	-25.34	20230705	2605	17.08	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
148	20240705	141139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-5	5	-0.16	39144905	12867	31.49	3060	3060	3035	3970	2140	3055	3042.27	0.87	0	-631	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	832	25.42	0.50	12	0.05	120.00	6089.00	4160	20230629	-26.68	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4085	-25.34	20230705	2605	17.08	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
149	20240705	131136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-15	5	-0.49	35954155	11818	28.92	3060	3060	3035	3970	2140	3055	3042.32	0.87	0	-630	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	829	25.33	0.50	12	0.04	120.00	6089.00	4160	20230629	-26.92	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4085	-25.58	20230705	2605	16.70	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
150	20240705	121136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-15	5	-0.49	27348530	8998	22.02	3060	3060	3035	3970	2140	3055	3039.40	0.87	0	235	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	829	25.33	0.50	12	0.03	120.00	6089.00	4160	20230629	-26.92	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4085	-25.58	20230705	2605	16.70	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
151	20240705	111133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-20	5	-0.65	18949595	6235	15.26	3060	3060	3035	3970	2140	3055	3039.23	0.87	0	235	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	828	25.29	0.50	12	0.02	120.00	6089.00	4160	20230629	-27.04	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4085	-25.70	20230705	2605	16.51	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
152	20240705	101133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-10	5	-0.33	12319345	4051	9.91	3060	3060	3035	3970	2140	3055	3041.06	0.87	0	-14	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	831	25.38	0.50	12	0.01	120.00	6089.00	4160	20230629	-26.80	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4085	-25.46	20230705	2605	16.89	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
153	20240705	091135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	5	2	0.16	67320	22	0.05	3060	3060	3060	3970	2140	3055	3060.00	0.87	0	0	3095	3075	3040	3020	2985	3057	3002	143	915	500	2130	5	1	27276899	835	25.50	0.50	12	0.00	120.00	6089.00	4160	20230629	-26.44	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4085	-25.09	20230705	2605	17.47	20240228	1.30	N	352700	500	143 억		238142	N	N	0	N	00	N
154	20240704	161129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-5	5	-0.16	124031495	40858	76.01	3060	3060	3005	3975	2145	3060	3035.67	0.87	0	965	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	833	25.46	0.50	12	0.15	120.00	6089.00	4235	20230628	-27.86	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230704	2605	17.27	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
155	20240704	151134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-15	5	-0.49	115619240	38099	70.88	3060	3060	3005	3975	2145	3060	3034.71	0.87	0	1522	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.14	120.00	6089.00	4235	20230628	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230704	2605	16.89	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
156	20240704	141132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-15	5	-0.49	111465085	36734	68.34	3060	3060	3005	3975	2145	3060	3034.38	0.87	0	1286	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.13	120.00	6089.00	4235	20230628	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230704	2605	16.89	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
157	20240704	131132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-20	5	-0.65	107904705	35563	66.16	3060	3060	3005	3975	2145	3060	3034.18	0.87	0	1286	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.13	120.00	6089.00	4235	20230628	-28.22	2605	20240228	16.70	3415	-10.98	20240108	2605	16.70	20240228	4100	-25.85	20230704	2605	16.70	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
158	20240704	121132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-15	5	-0.49	88307140	29117	54.17	3060	3060	3005	3975	2145	3060	3032.84	0.87	0	1286	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	831	25.38	0.50	12	0.11	120.00	6089.00	4235	20230628	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230704	2605	16.89	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
159	20240704	111130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-10	5	-0.33	18692475	6138	11.42	3060	3060	3035	3975	2145	3060	3045.37	0.87	0	-250	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.02	120.00	6089.00	4235	20230628	-27.98	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4100	-25.61	20230704	2605	17.08	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
160	20240704	101130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	0	3	0.00	16942485	5565	10.35	3060	3060	3035	3975	2145	3060	3044.47	0.87	0	-249	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	835	25.50	0.50	12	0.02	120.00	6089.00	4235	20230628	-27.74	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4100	-25.37	20230704	2605	17.47	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
161	20240704	091133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-5	5	-0.16	2845945	933	1.74	3060	3060	3045	3975	2145	3060	3050.32	0.87	0	706	3113	3086	3053	3026	2993	3090	3030	143	915	500	2140	5	1	27276899	833	25.46	0.50	12	0.00	120.00	6089.00	4235	20230628	-27.86	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230704	2605	17.27	20240228	1.28	N	352700	500	143 억		237253	N	N	0	N	00	N
162	20240703	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-20	5	-0.65	163487900	53752	171.99	3060	3080	3020	4000	2160	3080	3041.52	0.88	0	-3996	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	835	25.50	0.50	12	0.20	120.00	6089.00	4235	20230627	-27.74	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4100	-25.37	20230703	2605	17.47	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
163	20240703	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-35	5	-1.14	160648970	52824	169.02	3060	3080	3020	4000	2160	3080	3041.21	0.88	0	-3829	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	831	25.38	0.50	12	0.19	120.00	6089.00	4235	20230627	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230703	2605	16.89	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
164	20240703	141129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-35	5	-1.14	84706535	27848	89.11	3060	3080	3020	4000	2160	3080	3041.75	0.88	0	-3128	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	831	25.38	0.50	12	0.10	120.00	6089.00	4235	20230627	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230703	2605	16.89	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
165	20240703	131129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-35	5	-1.14	68250990	22435	71.79	3060	3080	3020	4000	2160	3080	3042.17	0.88	0	-3128	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	831	25.38	0.50	12	0.08	120.00	6089.00	4235	20230627	-28.10	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4100	-25.73	20230703	2605	16.89	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
166	20240703	121128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-50	5	-1.62	52086475	17124	54.79	3060	3080	3020	4000	2160	3080	3041.72	0.88	0	-1784	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	826	25.25	0.50	12	0.06	120.00	6089.00	4235	20230627	-28.45	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4100	-26.10	20230703	2605	16.31	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
167	20240703	111130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-30	5	-0.97	27658640	9078	29.05	3060	3080	3040	4000	2160	3080	3046.78	0.88	0	-965	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	832	25.42	0.50	12	0.03	120.00	6089.00	4235	20230627	-27.98	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4100	-25.61	20230703	2605	17.08	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
168	20240703	101131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-30	5	-0.97	12749270	4184	13.39	3060	3080	3040	4000	2160	3080	3047.15	0.88	0	431	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	832	25.42	0.50	12	0.02	120.00	6089.00	4235	20230627	-27.98	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4100	-25.61	20230703	2605	17.08	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
169	20240703	091127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-20	5	-0.65	890050	291	0.93	3060	3080	3050	4000	2160	3080	3058.59	0.88	0	-154	3103	3091	3068	3056	3033	3097	3062	143	920	500	2150	5	1	27276899	835	25.50	0.50	12	0.00	120.00	6089.00	4235	20230627	-27.74	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4100	-25.37	20230703	2605	17.47	20240228	1.26	N	352700	500	143 억		241327	N	N	0	N	00	N
170	20240702	161124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3080	10	2	0.33	95501485	31253	26.17	3070	3080	3045	3990	2150	3070	3055.75	0.90	0	-5508	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	840	25.67	0.51	12	0.11	120.00	6089.00	4265	20230626	-27.78	2605	20240228	18.23	3415	-9.81	20240108	2605	18.23	20240228	4100	-24.88	20230703	2605	18.23	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
171	20240702	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	71008775	23251	19.47	3070	3070	3045	3990	2150	3070	3054.01	0.90	0	-3922	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.09	120.00	6089.00	4265	20230626	-28.37	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230703	2605	17.27	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
172	20240702	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-10	5	-0.33	52687845	17255	14.45	3070	3070	3045	3990	2150	3070	3053.48	0.90	0	-4103	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	835	25.50	0.50	12	0.06	120.00	6089.00	4265	20230626	-28.25	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4100	-25.37	20230703	2605	17.47	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
173	20240702	131126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	35822020	11731	9.82	3070	3070	3045	3990	2150	3070	3053.62	0.90	0	-4361	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.04	120.00	6089.00	4265	20230626	-28.37	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230703	2605	17.27	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
174	20240702	121127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-5	5	-0.16	28649735	9380	7.86	3070	3070	3045	3990	2150	3070	3054.34	0.90	0	-4465	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	836	25.54	0.50	12	0.03	120.00	6089.00	4265	20230626	-28.14	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4100	-25.24	20230703	2605	17.66	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
175	20240702	111126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-5	5	-0.16	28301435	9266	7.76	3070	3070	3045	3990	2150	3070	3054.33	0.90	0	-4457	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	836	25.54	0.50	12	0.03	120.00	6089.00	4265	20230626	-28.14	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4100	-25.24	20230703	2605	17.66	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
176	20240702	101125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	23475695	7683	6.43	3070	3070	3045	3990	2150	3070	3055.54	0.90	0	-4473	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.03	120.00	6089.00	4265	20230626	-28.37	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230703	2605	17.27	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
177	20240702	091126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	0	3	0.00	7113495	2321	1.94	3070	3070	3045	3990	2150	3070	3064.84	0.90	0	-797	3120	3095	3055	3030	2990	3102	3037	143	920	500	2140	5	1	27276899	837	25.58	0.50	12	0.01	120.00	6089.00	4265	20230626	-28.02	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4100	-25.12	20230703	2605	17.85	20240228	1.25	N	352700	500	143 억		246798	N	N	0	N	00	N
178	20240701	161121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	0	3	0.00	361263010	119408	496.07	3070	3080	3015	3990	2150	3070	3025.31	0.86	0	12763	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	837	25.58	0.50	12	0.44	120.00	6089.00	4290	20230623	-28.44	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4100	-25.12	20230703	2605	17.85	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
179	20240701	151124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	351443380	116202	482.75	3070	3080	3015	3990	2150	3070	3024.42	0.86	0	14142	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.43	120.00	6089.00	4290	20230623	-28.79	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4100	-25.49	20230703	2605	17.27	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
180	20240701	141122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-40	5	-1.30	324274425	107280	445.68	3070	3080	3015	3990	2150	3070	3022.69	0.86	0	14332	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	826	25.25	0.50	12	0.39	120.00	6089.00	4290	20230623	-29.37	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4100	-26.10	20230703	2605	16.31	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
181	20240701	131122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-35	5	-1.14	310922345	102879	427.40	3070	3080	3015	3990	2150	3070	3022.21	0.86	0	13761	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.38	120.00	6089.00	4290	20230623	-29.25	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4100	-25.98	20230703	2605	16.51	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
182	20240701	121123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-40	5	-1.30	310236475	102653	426.46	3070	3080	3015	3990	2150	3070	3022.19	0.86	0	13761	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	826	25.25	0.50	12	0.38	120.00	6089.00	4290	20230623	-29.37	2605	20240228	16.31	3415	-11.27	20240108	2605	16.31	20240228	4100	-26.10	20230703	2605	16.31	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
183	20240701	111119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-35	5	-1.14	24077330	7931	32.95	3070	3080	3015	3990	2150	3070	3035.85	0.86	0	-343	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.03	120.00	6089.00	4290	20230623	-29.25	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4100	-25.98	20230703	2605	16.51	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
184	20240701	101118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-35	5	-1.14	10843520	3560	14.79	3070	3080	3035	3990	2150	3070	3045.93	0.86	0	-296	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.01	120.00	6089.00	4290	20230623	-29.25	2605	20240228	16.51	3415	-11.13	20240108	2605	16.51	20240228	4100	-25.98	20230703	2605	16.51	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N
185	20240701	091116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	0	3	0.00	1245990	406	1.69	3070	3070	3060	3990	2150	3070	3068.94	0.86	0	-116	3120	3095	3065	3040	3010	3097	3042	143	920	500	2140	5	1	27276899	837	25.58	0.50	12	0.00	120.00	6089.00	4290	20230623	-28.44	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4100	-25.12	20230703	2605	17.85	20240228	1.27	N	352700	500	143 억		234036	N	N	0	N	00	N