KissMeData/352700/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	161153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	59598630	20402	108.26	2940	2945	2915	3795	2045	2920	2921.22	0.80	0	-2872	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	796	24.33	0.48	12	0.07	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
3	20240830	151208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	10	2	0.34	57166245	19569	103.84	2940	2945	2915	3795	2045	2920	2921.27	0.80	0	-2966	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	799	24.42	0.48	12	0.07	120.00	6089.00	4080	20230828	-28.19	2605	20240228	12.48	3415	-14.20	20240108	2605	12.48	20240228	3960	-26.01	20230921	2605	12.48	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
4	20240830	141206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	47648210	16311	86.55	2940	2945	2915	3795	2045	2920	2921.23	0.80	0	-2773	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	796	24.33	0.48	12	0.06	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
5	20240830	131159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	5	2	0.17	37525560	12852	68.19	2940	2945	2915	3795	2045	2920	2919.82	0.80	0	-2483	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	798	24.38	0.48	12	0.05	120.00	6089.00	4080	20230828	-28.31	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3960	-26.14	20230921	2605	12.28	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
6	20240830	121204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	28621660	9800	52.00	2940	2945	2915	3795	2045	2920	2920.58	0.80	0	-715	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	796	24.33	0.48	12	0.04	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
7	20240830	111216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	0	3	0.00	13289195	4544	24.11	2940	2945	2915	3795	2045	2920	2924.56	0.80	0	-538	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	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	3960	-26.26	20230921	2605	12.09	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
8	20240830	101210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	15	2	0.51	4982505	1701	9.03	2940	2945	2915	3795	2045	2920	2929.16	0.80	0	-347	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	801	24.46	0.48	12	0.01	120.00	6089.00	4080	20230828	-28.06	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	3960	-25.88	20230921	2605	12.67	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
9	20240830	091214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	15	2	0.51	329275	112	0.59	2940	2940	2935	3795	2045	2920	2939.96	0.80	0	-1	3003	2961	2928	2886	2853	2945	2870	143	875	500	2040	5	1	27276899	801	24.46	0.48	12	0.00	120.00	6089.00	4080	20230828	-28.06	2605	20240228	12.67	3415	-14.06	20240108	2605	12.67	20240228	3960	-25.88	20230921	2605	12.67	20240228	1.36	N	352700	500	143 억		217019	N	N	0	N	00	N
10	20240829	161213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-25	5	-0.85	54971395	18846	45.38	2970	2970	2895	3825	2065	2945	2916.87	0.82	0	-5989	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	796	24.33	0.48	12	0.07	120.00	6089.00	4080	20230828	-28.43	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3960	-26.26	20230921	2605	12.09	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
11	20240829	151225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-20	5	-0.68	46593410	15977	38.47	2970	2970	2895	3825	2065	2945	2916.28	0.82	0	-5618	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	798	24.38	0.48	12	0.06	120.00	6089.00	4080	20230828	-28.31	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3960	-26.14	20230921	2605	12.28	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
12	20240829	141225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-30	5	-1.02	36091935	12384	29.82	2970	2970	2895	3825	2065	2945	2914.40	0.82	0	-3728	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.05	120.00	6089.00	4080	20230828	-28.55	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3960	-26.39	20230921	2605	11.90	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
13	20240829	131226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-30	5	-1.02	26734760	9177	22.10	2970	2970	2895	3825	2065	2945	2913.24	0.82	0	-3704	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	795	24.29	0.48	12	0.03	120.00	6089.00	4080	20230828	-28.55	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3960	-26.39	20230921	2605	11.90	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
14	20240829	121224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	21119835	7251	17.46	2970	2970	2895	3825	2065	2945	2912.68	0.82	0	-3096	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	794	24.25	0.48	12	0.03	120.00	6089.00	4080	20230828	-28.68	2605	20240228	11.71	3415	-14.79	20240108	2605	11.71	20240228	3960	-26.52	20230921	2605	11.71	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
15	20240829	111225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	17911295	6148	14.80	2970	2970	2895	3825	2065	2945	2913.35	0.82	0	-2666	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	794	24.25	0.48	12	0.02	120.00	6089.00	4080	20230828	-28.68	2605	20240228	11.71	3415	-14.79	20240108	2605	11.71	20240228	3960	-26.52	20230921	2605	11.71	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
16	20240829	101216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	14231525	4883	11.76	2970	2970	2895	3825	2065	2945	2914.50	0.82	0	-3194	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	794	24.25	0.48	12	0.02	120.00	6089.00	4080	20230828	-28.68	2605	20240228	11.71	3415	-14.79	20240108	2605	11.71	20240228	3960	-26.52	20230921	2605	11.71	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
17	20240829	091225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-20	5	-0.68	4312980	1468	3.53	2970	2970	2920	3825	2065	2945	2938.00	0.82	0	-1270	2995	2970	2935	2910	2875	2982	2922	143	880	500	2060	5	1	27276899	798	24.38	0.48	12	0.01	120.00	6089.00	4080	20230828	-28.31	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3960	-26.14	20230921	2605	12.28	20240228	1.36	N	352700	500	143 억		223537	N	N	0	N	00	N
18	20240828	161144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-5	5	-0.17	121961470	41523	222.56	2905	2960	2900	3835	2065	2950	2937.20	0.85	0	-8858	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	803	24.54	0.48	12	0.15	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
19	20240828	151152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-10	5	-0.34	112079795	38160	204.53	2905	2960	2900	3835	2065	2950	2937.10	0.85	0	-8721	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	802	24.50	0.48	12	0.14	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
20	20240828	141153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	-15	5	-0.51	87064835	29635	158.84	2905	2960	2900	3835	2065	2950	2937.91	0.85	0	-5538	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	801	24.46	0.48	12	0.11	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
21	20240828	131151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	0	3	0.00	37251715	12695	68.04	2905	2960	2900	3835	2065	2950	2934.36	0.85	0	-772	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	805	24.58	0.48	12	0.05	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
22	20240828	121148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	0	3	0.00	25270780	8627	46.24	2905	2960	2900	3835	2065	2950	2929.27	0.85	0	-684	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	805	24.58	0.48	12	0.03	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
23	20240828	111148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	5	2	0.17	19446155	6656	35.68	2905	2960	2900	3835	2065	2950	2921.60	0.85	0	331	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.02	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
24	20240828	101217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	5	2	0.17	17506650	5999	32.15	2905	2960	2900	3835	2065	2950	2918.26	0.85	0	572	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.02	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
25	20240828	091208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	5	2	0.17	16107145	5525	29.61	2905	2955	2900	3835	2065	2950	2915.32	0.85	0	710	2986	2967	2956	2937	2926	2962	2932	143	885	500	2060	5	1	27276899	806	24.62	0.49	12	0.02	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	1.37	N	352700	500	143 억		232396	N	N	0	N	00	N
26	20240827	161141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	54777515	18545	33.87	2970	2975	2945	3860	2080	2970	2953.76	0.86	0	-2848	3076	3022	2981	2927	2886	3002	2907	143	890	500	2070	5	1	27276899	805	24.58	0.48	12	0.07	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
27	20240827	151149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-10	5	-0.34	47792500	16182	29.55	2970	2975	2945	3860	2080	2970	2953.44	0.86	0	-2289	3076	3022	2981	2927	2886	3002	2907	143	890	500	2070	5	1	27276899	807	24.67	0.49	12	0.06	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
28	20240827	141154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-5	5	-0.17	44163895	14955	27.31	2970	2975	2945	3860	2080	2970	2953.12	0.86	0	-1786	3076	3022	2981	2927	2886	3002	2907	143	890	500	2070	5	1	27276899	809	24.71	0.49	12	0.05	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
29	20240827	131157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	42500295	14391	26.28	2970	2975	2950	3860	2080	2970	2953.26	0.86	0	-1440	3076	3022	2981	2927	2886	3002	2907	143	890	500	2070	5	1	27276899	805	24.58	0.48	12	0.05	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
30	20240827	121158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-15	5	-0.51	17529925	5930	10.83	2970	2975	2950	3860	2080	2970	2956.14	0.86	0	383	3076	3022	2981	2927	2886	3002	2907	143	890	500	2070	5	1	27276899	806	24.62	0.49	12	0.02	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
31	20240827	111155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	8447015	2860	5.22	2970	2975	2950	3860	2080	2970	2953.50	0.86	0	11	3076	3022	2981	2927	2886	3002	2907	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
32	20240827	101151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	0	3	0.00	6702295	2271	4.15	2970	2975	2950	3860	2080	2970	2951.25	0.86	0	-82	3076	3022	2981	2927	2886	3002	2907	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
33	20240827	091152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	142145	48	0.09	2970	2970	2950	3860	2080	2970	2961.35	0.86	0	-34	3076	3022	2981	2927	2886	3002	2907	143	890	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	1.40	N	352700	500	143 억		234743	N	N	0	N	00	N
34	20240826	161134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-40	5	-1.33	161866445	54723	83.41	3035	3035	2940	3910	2110	3010	2957.90	0.92	0	-16063	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	810	24.75	0.49	12	0.20	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
35	20240826	151145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-55	5	-1.83	152707905	51634	78.70	3035	3035	2940	3910	2110	3010	2957.51	0.92	0	-15406	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	806	24.62	0.49	12	0.19	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
36	20240826	141150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-60	5	-1.99	108812675	36731	55.99	3035	3035	2940	3910	2110	3010	2962.42	0.92	0	-10142	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	805	24.58	0.48	12	0.13	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
37	20240826	131149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-60	5	-1.99	100005100	33746	51.44	3035	3035	2940	3910	2110	3010	2963.47	0.92	0	-9446	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
38	20240826	121144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-50	5	-1.66	98260625	33155	50.54	3035	3035	2940	3910	2110	3010	2963.67	0.92	0	-8866	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	807	24.67	0.49	12	0.12	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
39	20240826	111146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-50	5	-1.66	89861005	30309	46.20	3035	3035	2940	3910	2110	3010	2964.83	0.92	0	-8126	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	807	24.67	0.49	12	0.11	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
40	20240826	101147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-50	5	-1.66	59774550	20097	30.63	3035	3035	2950	3910	2110	3010	2974.30	0.92	0	-3869	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	5	1	27276899	807	24.67	0.49	12	0.07	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
41	20240826	091142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-35	5	-1.16	14923795	4931	7.52	3035	3035	2950	3910	2110	3010	3026.53	0.92	0	-1943	3060	3035	2985	2960	2910	3047	2972	143	900	500	2100	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	1.66	N	352700	500	143 억		250739	N	N	0	N	00	N
42	20240823	161134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	35	2	1.18	194366835	65587	40.99	2965	3010	2935	3865	2085	2975	2963.50	0.96	0	-10077	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	5	1	27276899	821	25.08	0.49	12	0.24	120.00	6089.00	4080	20230828	-26.23	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4080	-26.23	20230828	2605	15.55	20240228	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
43	20240823	151145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-5	5	-0.17	154592360	52291	32.68	2965	3010	2935	3865	2085	2975	2956.39	0.96	0	-3442	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	5	1	27276899	810	24.75	0.49	12	0.19	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
44	20240823	141145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-15	5	-0.50	132299545	44768	27.98	2965	3010	2935	3865	2085	2975	2955.23	0.96	0	-156	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	5	1	27276899	807	24.67	0.49	12	0.16	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
45	20240823	131144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	5	2	0.17	84488750	28528	17.83	2965	3010	2945	3865	2085	2975	2961.61	0.96	0	-24	3151	3062	3006	2917	2861	3035	2890	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
46	20240823	121141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-15	5	-0.50	79974560	27006	16.88	2965	3010	2945	3865	2085	2975	2961.36	0.96	0	924	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	5	1	27276899	807	24.67	0.49	12	0.10	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
47	20240823	111139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	15	2	0.50	71290200	24083	15.05	2965	3005	2945	3865	2085	2975	2960.19	0.96	0	55	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
48	20240823	101144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-15	5	-0.50	58381370	19731	12.33	2965	3005	2945	3865	2085	2975	2958.87	0.96	0	1266	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	5	1	27276899	807	24.67	0.49	12	0.07	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
49	20240823	091143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	5	2	0.17	17022730	5744	3.59	2965	2980	2960	3865	2085	2975	2963.57	0.96	0	1335	3151	3062	3006	2917	2861	3035	2890	143	890	500	2080	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	1.65	N	352700	500	143 억		261413	N	N	0	N	00	N
50	20240822	161137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-115	5	-3.72	482211660	160023	160.30	3095	3095	2950	4015	2165	3090	3013.43	0.83	0	39235	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	811	24.79	0.49	12	0.59	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	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
51	20240822	151146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	-95	5	-3.07	465606105	154443	154.71	3095	3095	2950	4015	2165	3090	3014.74	0.83	0	38810	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	817	24.96	0.49	12	0.57	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	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
52	20240822	141147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-80	5	-2.59	407931090	135053	135.29	3095	3095	2980	4015	2165	3090	3020.53	0.83	0	39549	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	821	25.08	0.49	12	0.50	120.00	6089.00	4080	20230828	-26.23	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4080	-26.23	20230828	2605	15.55	20240228	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
53	20240822	131144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-60	5	-1.94	400747775	132673	132.90	3095	3095	2980	4015	2165	3090	3020.57	0.83	0	41085	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	826	25.25	0.50	12	0.49	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	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
54	20240822	121150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-80	5	-2.59	382661760	126646	126.87	3095	3095	2980	4015	2165	3090	3021.51	0.83	0	41860	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	821	25.08	0.49	12	0.46	120.00	6089.00	4080	20230828	-26.23	2605	20240228	15.55	3415	-11.86	20240108	2605	15.55	20240228	4080	-26.23	20230828	2605	15.55	20240228	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
55	20240822	111139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-40	5	-1.29	103993325	34063	34.12	3095	3095	3035	4015	2165	3090	3052.97	0.83	0	10336	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	832	25.42	0.50	12	0.12	120.00	6089.00	4080	20230828	-25.25	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
56	20240822	101138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-45	5	-1.46	86764805	28401	28.45	3095	3095	3035	4015	2165	3090	3054.99	0.83	0	10489	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	831	25.38	0.50	12	0.10	120.00	6089.00	4080	20230828	-25.37	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
57	20240822	091140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	-5	5	-0.16	2282830	740	0.74	3095	3095	3080	4015	2165	3090	3084.91	0.83	0	27	3190	3140	3110	3060	3030	3125	3045	143	925	500	2160	5	1	27276899	841	25.71	0.51	12	0.00	120.00	6089.00	4080	20230828	-24.39	2605	20240228	18.43	3415	-9.66	20240108	2605	18.43	20240228	4080	-24.39	20230828	2605	18.43	20240228	1.66	N	352700	500	143 억		225699	N	N	0	N	00	N
58	20240821	161132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	-55	5	-1.75	309923355	99812	66.14	3145	3160	3080	4085	2205	3145	3105.17	0.80	0	7587	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	843	25.75	0.51	12	0.37	120.00	6089.00	4080	20230828	-24.26	2605	20240228	18.62	3415	-9.52	20240108	2605	18.62	20240228	4080	-24.26	20230828	2605	18.62	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
59	20240821	151148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-50	5	-1.59	287583145	92593	61.36	3145	3160	3080	4085	2205	3145	3105.88	0.80	0	7327	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	844	25.79	0.51	12	0.34	120.00	6089.00	4080	20230828	-24.14	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4080	-24.14	20230828	2605	18.81	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
60	20240821	141144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3105	-40	5	-1.27	268516260	86422	57.27	3145	3160	3080	4085	2205	3145	3107.04	0.80	0	7575	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	847	25.88	0.51	12	0.32	120.00	6089.00	4080	20230828	-23.90	2605	20240228	19.19	3415	-9.08	20240108	2605	19.19	20240228	4080	-23.90	20230828	2605	19.19	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
61	20240821	131152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	-30	5	-0.95	258245875	83110	55.07	3145	3160	3080	4085	2205	3145	3107.28	0.80	0	8352	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	850	25.96	0.51	12	0.30	120.00	6089.00	4080	20230828	-23.65	2605	20240228	19.58	3415	-8.78	20240108	2605	19.58	20240228	4080	-23.65	20230828	2605	19.58	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
62	20240821	121150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-50	5	-1.59	241190160	77594	51.42	3145	3160	3080	4085	2205	3145	3108.36	0.80	0	9989	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	844	25.79	0.51	12	0.28	120.00	6089.00	4080	20230828	-24.14	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4080	-24.14	20230828	2605	18.81	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
63	20240821	111145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3105	-40	5	-1.27	174033470	55895	37.04	3145	3160	3100	4085	2205	3145	3113.58	0.80	0	15528	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	847	25.88	0.51	12	0.20	120.00	6089.00	4080	20230828	-23.90	2605	20240228	19.19	3415	-9.08	20240108	2605	19.19	20240228	4080	-23.90	20230828	2605	19.19	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
64	20240821	101150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3120	-25	5	-0.79	152515460	48982	32.46	3145	3160	3100	4085	2205	3145	3113.70	0.80	0	18805	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	851	26.00	0.51	12	0.18	120.00	6089.00	4080	20230828	-23.53	2605	20240228	19.77	3415	-8.64	20240108	2605	19.77	20240228	4080	-23.53	20230828	2605	19.77	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
65	20240821	091142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3155	10	2	0.32	10763075	3431	2.27	3145	3155	3130	4085	2205	3145	3137.01	0.80	0	-1608	3235	3190	3135	3090	3035	3162	3062	143	940	500	2200	5	1	27276899	861	26.29	0.52	12	0.01	120.00	6089.00	4080	20230828	-22.67	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4080	-22.67	20230828	2605	21.11	20240228	1.66	N	352700	500	143 억		217876	N	N	0	N	00	N
66	20240820	161127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3145	-10	5	-0.32	466422540	149476	48.25	3160	3180	3080	4100	2210	3155	3120.38	0.79	0	-1644	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	858	26.21	0.52	12	0.55	120.00	6089.00	4080	20230828	-22.92	2605	20240228	20.73	3415	-7.91	20240108	2605	20.73	20240228	4080	-22.92	20230828	2605	20.73	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
67	20240820	151141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3155	0	3	0.00	457459570	146632	47.33	3160	3180	3080	4100	2210	3155	3119.78	0.79	0	-971	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	861	26.29	0.52	12	0.54	120.00	6089.00	4080	20230828	-22.67	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4080	-22.67	20230828	2605	21.11	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
68	20240820	141136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-60	5	-1.90	329925455	105975	34.21	3160	3175	3080	4100	2210	3155	3113.24	0.79	0	4038	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	844	25.79	0.51	12	0.39	120.00	6089.00	4080	20230828	-24.14	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4080	-24.14	20230828	2605	18.81	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
69	20240820	131140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-60	5	-1.90	292597600	93902	30.31	3160	3175	3085	4100	2210	3155	3115.99	0.79	0	5033	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	844	25.79	0.51	12	0.34	120.00	6089.00	4080	20230828	-24.14	2605	20240228	18.81	3415	-9.37	20240108	2605	18.81	20240228	4080	-24.14	20230828	2605	18.81	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
70	20240820	121132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	-55	5	-1.74	266663095	85520	27.61	3160	3175	3085	4100	2210	3155	3118.14	0.79	0	2823	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	846	25.83	0.51	12	0.31	120.00	6089.00	4080	20230828	-24.02	2605	20240228	19.00	3415	-9.22	20240108	2605	19.00	20240228	4080	-24.02	20230828	2605	19.00	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
71	20240820	111131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	-45	5	-1.43	189922805	60739	19.61	3160	3175	3105	4100	2210	3155	3126.87	0.79	0	4827	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	848	25.92	0.51	12	0.22	120.00	6089.00	4080	20230828	-23.77	2605	20240228	19.39	3415	-8.93	20240108	2605	19.39	20240228	4080	-23.77	20230828	2605	19.39	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
72	20240820	101127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	-40	5	-1.27	130806555	41758	13.48	3160	3175	3115	4100	2210	3155	3132.49	0.79	0	6567	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	850	25.96	0.51	12	0.15	120.00	6089.00	4080	20230828	-23.65	2605	20240228	19.58	3415	-8.78	20240108	2605	19.58	20240228	4080	-23.65	20230828	2605	19.58	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
73	20240820	091131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3160	5	2	0.16	29614825	9431	3.04	3160	3175	3120	4100	2210	3155	3140.16	0.79	0	1820	3295	3225	3180	3110	3065	3202	3087	143	945	500	2200	5	1	27276899	862	26.33	0.52	12	0.03	120.00	6089.00	4080	20230828	-22.55	2605	20240228	21.31	3415	-7.47	20240108	2605	21.31	20240228	4080	-22.55	20230828	2605	21.31	20240228	1.29	N	352700	500	143 억		214911	N	N	0	N	00	N
74	20240819	161118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3155	-15	5	-0.47	977403905	306325	64.11	3175	3250	3135	4120	2220	3170	3190.87	0.78	0	2302	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	1.12	120.00	6089.00	4080	20230828	-22.67	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4080	-22.67	20230828	2605	21.11	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
75	20240819	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3155	-15	5	-0.47	963064550	301781	63.16	3175	3250	3135	4120	2220	3170	3191.28	0.78	0	1933	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	861	26.29	0.52	12	1.11	120.00	6089.00	4080	20230828	-22.67	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4080	-22.67	20230828	2605	21.11	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
76	20240819	141129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3205	35	2	1.10	833591270	260881	54.60	3175	3250	3135	4120	2220	3170	3195.31	0.78	0	2227	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	874	26.71	0.53	12	0.96	120.00	6089.00	4080	20230828	-21.45	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4080	-21.45	20230828	2605	23.03	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
77	20240819	131125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3220	50	2	1.58	726283910	227248	47.56	3175	3250	3135	4120	2220	3170	3196.02	0.78	0	1626	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	878	26.83	0.53	12	0.83	120.00	6089.00	4080	20230828	-21.08	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4080	-21.08	20230828	2605	23.61	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
78	20240819	121124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3220	50	2	1.58	624305050	195604	40.94	3175	3250	3135	4120	2220	3170	3191.70	0.78	0	6187	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	878	26.83	0.53	12	0.72	120.00	6089.00	4080	20230828	-21.08	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4080	-21.08	20230828	2605	23.61	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
79	20240819	111127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3220	50	2	1.58	581946850	182434	38.18	3175	3250	3135	4120	2220	3170	3189.92	0.78	0	6317	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	878	26.83	0.53	12	0.67	120.00	6089.00	4080	20230828	-21.08	2605	20240228	23.61	3415	-5.71	20240108	2605	23.61	20240228	4080	-21.08	20230828	2605	23.61	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
80	20240819	101125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3180	10	2	0.32	336703655	106156	22.22	3175	3195	3135	4120	2220	3170	3171.78	0.78	0	-1510	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	867	26.50	0.52	12	0.39	120.00	6089.00	4080	20230828	-22.06	2605	20240228	22.07	3415	-6.88	20240108	2605	22.07	20240228	4080	-22.06	20230828	2605	22.07	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
81	20240819	091123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3160	-10	5	-0.32	71844285	22730	4.76	3175	3195	3135	4120	2220	3170	3160.70	0.78	0	-2357	3363	3266	3188	3091	3013	3315	3140	143	950	500	2210	5	1	27276899	862	26.33	0.52	12	0.08	120.00	6089.00	4080	20230828	-22.55	2605	20240228	21.31	3415	-7.47	20240108	2605	21.31	20240228	4080	-22.55	20230828	2605	21.31	20240228	1.26	N	352700	500	143 억		213092	N	N	0	N	00	N
82	20240816	161114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3170	55	2	1.77	1512661680	474515	214.44	3120	3285	3110	4045	2185	3115	3187.84	0.71	0	20163	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	865	26.42	0.52	12	1.74	120.00	6089.00	4080	20230828	-22.30	2605	20240228	21.69	3415	-7.17	20240108	2605	21.69	20240228	4080	-22.30	20230828	2605	21.69	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
83	20240816	151122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3155	40	2	1.28	1442978765	452502	204.49	3120	3285	3110	4045	2185	3115	3188.89	0.71	0	20180	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	861	26.29	0.52	12	1.66	120.00	6089.00	4080	20230828	-22.67	2605	20240228	21.11	3415	-7.61	20240108	2605	21.11	20240228	4080	-22.67	20230828	2605	21.11	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
84	20240816	141125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3145	30	2	0.96	1255340305	393026	177.61	3120	3285	3110	4045	2185	3115	3194.04	0.71	0	16691	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	858	26.21	0.52	12	1.44	120.00	6089.00	4080	20230828	-22.92	2605	20240228	20.73	3415	-7.91	20240108	2605	20.73	20240228	4080	-22.92	20230828	2605	20.73	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
85	20240816	131125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3200	85	2	2.73	1109205925	346733	156.69	3120	3285	3110	4045	2185	3115	3199.02	0.71	0	17768	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	873	26.67	0.53	12	1.27	120.00	6089.00	4080	20230828	-21.57	2605	20240228	22.84	3415	-6.30	20240108	2605	22.84	20240228	4080	-21.57	20230828	2605	22.84	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
86	20240816	121119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3205	90	2	2.89	738920390	231455	104.60	3120	3285	3110	4045	2185	3115	3192.50	0.71	0	2388	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	874	26.71	0.53	12	0.85	120.00	6089.00	4080	20230828	-21.45	2605	20240228	23.03	3415	-6.15	20240108	2605	23.03	20240228	4080	-21.45	20230828	2605	23.03	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
87	20240816	111124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3170	55	2	1.77	257627550	82155	37.13	3120	3170	3110	4045	2185	3115	3135.87	0.71	0	7478	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	865	26.42	0.52	12	0.30	120.00	6089.00	4080	20230828	-22.30	2605	20240228	21.69	3415	-7.17	20240108	2605	21.69	20240228	4080	-22.30	20230828	2605	21.69	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
88	20240816	101119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3145	30	2	0.96	173407835	55338	25.01	3120	3165	3110	4045	2185	3115	3133.61	0.71	0	2999	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	858	26.21	0.52	12	0.20	120.00	6089.00	4080	20230828	-22.92	2605	20240228	20.73	3415	-7.91	20240108	2605	20.73	20240228	4080	-22.92	20230828	2605	20.73	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
89	20240816	091123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3130	15	2	0.48	73194830	23357	10.56	3120	3165	3115	4045	2185	3115	3133.74	0.71	0	-4702	3278	3196	3113	3031	2948	3237	3072	143	930	500	2180	5	1	27276899	854	26.08	0.51	12	0.09	120.00	6089.00	4080	20230828	-23.28	2605	20240228	20.15	3415	-8.35	20240108	2605	20.15	20240228	4080	-23.28	20230828	2605	20.15	20240228	1.26	N	352700	500	143 억		192810	N	N	0	N	00	N
90	20240814	161121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	75	2	2.47	688402325	221106	531.75	3040	3195	3030	3950	2130	3040	3113.44	0.72	0	-3479	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	850	25.96	0.51	12	0.81	120.00	6089.00	4080	20230828	-23.65	2605	20240228	19.58	3415	-8.78	20240108	2605	19.58	20240228	4080	-23.65	20230828	2605	19.58	20240228	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
91	20240814	151124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	60	2	1.97	672133005	215875	519.17	3040	3195	3030	3950	2130	3040	3113.53	0.72	0	-3198	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	846	25.83	0.51	12	0.79	120.00	6089.00	4080	20230828	-24.02	2605	20240228	19.00	3415	-9.22	20240108	2605	19.00	20240228	4080	-24.02	20230828	2605	19.00	20240228	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
92	20240814	141130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3120	80	2	2.63	618358310	198518	477.42	3040	3195	3030	3950	2130	3040	3114.87	0.72	0	-5664	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	851	26.00	0.51	12	0.73	120.00	6089.00	4080	20230828	-23.53	2605	20240228	19.77	3415	-8.64	20240108	2605	19.77	20240228	4080	-23.53	20230828	2605	19.77	20240228	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
93	20240814	131126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	30	2	0.99	141986690	46495	111.82	3040	3080	3030	3950	2130	3040	3053.81	0.72	0	-999	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	837	25.58	0.50	12	0.17	120.00	6089.00	4080	20230828	-24.75	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4080	-24.75	20230828	2605	17.85	20240228	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
94	20240814	121118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	0	3	0.00	80875645	26510	63.76	3040	3080	3030	3950	2130	3040	3050.76	0.72	0	-1653	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	829	25.33	0.50	12	0.10	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	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
95	20240814	111115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	5	2	0.16	63521930	20797	50.02	3040	3080	3030	3950	2130	3040	3054.38	0.72	0	-2177	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	831	25.38	0.50	12	0.08	120.00	6089.00	4080	20230828	-25.37	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		196186	N	N	0	N	00	N
96	20240814	101111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	20	2	0.66	50021710	16374	39.38	3040	3080	3030	3950	2130	3040	3054.95	0.72	0	-2208	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	835	25.50	0.50	12	0.06	120.00	6089.00	4080	20230828	-25.00	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		196186	N	N	0	N	00	N
97	20240814	091146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	25	2	0.82	22637485	7419	17.84	3040	3080	3030	3950	2130	3040	3051.29	0.72	0	-2608	3083	3061	3043	3021	3003	3052	3012	143	910	500	2120	5	1	27276899	836	25.54	0.50	12	0.03	120.00	6089.00	4080	20230828	-24.88	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4080	-24.88	20230828	2605	17.66	20240228	1.31	N	352700	500	143 억		196186	N	N	0	N	00	N
98	20240813	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-25	5	-0.82	126314945	41576	85.94	3060	3065	3025	3980	2150	3065	3038.17	0.72	0	-875	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.15	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
99	20240813	151114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-25	5	-0.82	119091390	39194	81.02	3060	3065	3025	3980	2150	3065	3038.51	0.72	0	-976	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.14	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
100	20240813	141110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-25	5	-0.82	101215605	33288	68.81	3060	3065	3030	3980	2150	3065	3040.60	0.72	0	-490	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.12	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
101	20240813	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	-35	5	-1.14	96727340	31809	65.75	3060	3065	3030	3980	2150	3065	3040.88	0.72	0	-401	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	826	25.25	0.50	12	0.12	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
102	20240813	121105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-30	5	-0.98	90115845	29631	61.25	3060	3065	3030	3980	2150	3065	3041.27	0.72	0	765	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	828	25.29	0.50	12	0.11	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
103	20240813	111104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-25	5	-0.82	86877065	28565	59.05	3060	3065	3030	3980	2150	3065	3041.38	0.72	0	1209	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	829	25.33	0.50	12	0.10	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	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
104	20240813	101102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-15	5	-0.49	38452745	12605	26.06	3060	3065	3040	3980	2150	3065	3050.59	0.72	0	-197	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.05	120.00	6089.00	4080	20230828	-25.25	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
105	20240813	091109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-15	5	-0.49	3722870	1221	2.52	3060	3060	3040	3980	2150	3065	3049.03	0.72	0	-770	3135	3100	3065	3030	2995	3082	3012	143	915	500	2140	5	1	27276899	832	25.42	0.50	12	0.00	120.00	6089.00	4080	20230828	-25.25	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.33	N	352700	500	143 억		195791	N	N	0	N	00	N
106	20240812	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-5	5	-0.16	147150225	48292	136.55	3075	3100	3030	3990	2150	3070	3047.09	0.70	0	5151	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	836	25.54	0.50	12	0.18	120.00	6089.00	4080	20230828	-24.88	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4080	-24.88	20230828	2605	17.66	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
107	20240812	151057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-35	5	-1.14	141029140	46291	130.89	3075	3100	3030	3990	2150	3070	3046.58	0.70	0	5018	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.17	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	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
108	20240812	141057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-20	5	-0.65	95332070	31235	88.32	3075	3100	3035	3990	2150	3070	3052.09	0.70	0	2042	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	832	25.42	0.50	12	0.11	120.00	6089.00	4080	20230828	-25.25	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
109	20240812	131052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	82801930	27124	76.70	3075	3100	3035	3990	2150	3070	3052.72	0.70	0	2214	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.10	120.00	6089.00	4080	20230828	-25.12	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4080	-25.12	20230828	2605	17.27	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
110	20240812	121053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-15	5	-0.49	75377785	24687	69.80	3075	3100	3035	3990	2150	3070	3053.34	0.70	0	2088	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	833	25.46	0.50	12	0.09	120.00	6089.00	4080	20230828	-25.12	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4080	-25.12	20230828	2605	17.27	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
111	20240812	111057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-35	5	-1.14	69213050	22663	64.08	3075	3100	3035	3990	2150	3070	3054.01	0.70	0	2294	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	828	25.29	0.50	12	0.08	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	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
112	20240812	101044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-20	5	-0.65	34542960	11262	31.84	3075	3100	3045	3990	2150	3070	3067.21	0.70	0	-820	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	832	25.42	0.50	12	0.04	120.00	6089.00	4080	20230828	-25.25	2605	20240228	17.08	3415	-10.69	20240108	2605	17.08	20240228	4080	-25.25	20230828	2605	17.08	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
113	20240812	091044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	20	2	0.65	14933470	4851	13.72	3075	3100	3070	3990	2150	3070	3078.43	0.70	0	-180	3103	3086	3053	3036	3003	3095	3045	143	920	500	2140	5	1	27276899	843	25.75	0.51	12	0.02	120.00	6089.00	4080	20230828	-24.26	2605	20240228	18.62	3415	-9.52	20240108	2605	18.62	20240228	4080	-24.26	20230828	2605	18.62	20240228	1.26	N	352700	500	143 억		190628	N	N	0	N	00	N
114	20240809	161036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-15	5	-0.49	106176975	34816	10.49	3055	3070	3020	4010	2160	3085	3049.56	0.70	0	-2845	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	837	25.58	0.50	12	0.13	120.00	6089.00	4080	20230828	-24.75	2605	20240228	17.85	3415	-10.10	20240108	2605	17.85	20240228	4080	-24.75	20230828	2605	17.85	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
115	20240809	151103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-25	5	-0.81	101092225	33159	9.99	3055	3070	3020	4010	2160	3085	3048.71	0.70	0	-2127	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	835	25.50	0.50	12	0.12	120.00	6089.00	4080	20230828	-25.00	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
116	20240809	141109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-25	5	-0.81	84272220	27654	8.33	3055	3070	3020	4010	2160	3085	3047.38	0.70	0	1051	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	835	25.50	0.50	12	0.10	120.00	6089.00	4080	20230828	-25.00	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
117	20240809	131058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-30	5	-0.97	73365355	24082	7.26	3055	3070	3020	4010	2160	3085	3046.48	0.70	0	561	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	833	25.46	0.50	12	0.09	120.00	6089.00	4080	20230828	-25.12	2605	20240228	17.27	3415	-10.54	20240108	2605	17.27	20240228	4080	-25.12	20230828	2605	17.27	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
118	20240809	121059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-40	5	-1.30	64161480	21066	6.35	3055	3070	3020	4010	2160	3085	3045.74	0.70	0	1483	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	831	25.38	0.50	12	0.08	120.00	6089.00	4080	20230828	-25.37	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
119	20240809	111051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-45	5	-1.46	58054590	19060	5.74	3055	3070	3020	4010	2160	3085	3045.89	0.70	0	1364	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	829	25.33	0.50	12	0.07	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	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
120	20240809	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	-50	5	-1.62	48674395	15971	4.81	3055	3070	3020	4010	2160	3085	3047.67	0.70	0	1366	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	828	25.29	0.50	12	0.06	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	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
121	20240809	091055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	-25	5	-0.81	24286700	7981	2.40	3055	3070	3020	4010	2160	3085	3043.06	0.70	0	1970	3361	3222	3026	2887	2691	3292	2957	143	925	500	2150	5	1	27276899	835	25.50	0.50	12	0.03	120.00	6089.00	4080	20230828	-25.00	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.29	N	352700	500	143 억		192288	N	N	0	N	00	N
122	20240808	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	200	2	6.93	1016108425	331334	939.61	2890	3165	2830	3750	2020	2885	3066.72	0.61	0	26958	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	841	25.71	0.51	12	1.21	120.00	6089.00	4080	20230828	-24.39	2605	20240228	18.43	3415	-9.66	20240108	2605	18.43	20240228	4080	-24.39	20230828	2605	18.43	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
123	20240808	151050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	175	2	6.07	990269490	322940	915.80	2890	3165	2830	3750	2020	2885	3066.42	0.61	0	27168	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	835	25.50	0.50	12	1.18	120.00	6089.00	4080	20230828	-25.00	2605	20240228	17.47	3415	-10.40	20240108	2605	17.47	20240228	4080	-25.00	20230828	2605	17.47	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
124	20240808	141050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	180	2	6.24	903604015	294753	835.87	2890	3165	2830	3750	2020	2885	3065.63	0.61	0	30317	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	836	25.54	0.50	12	1.08	120.00	6089.00	4080	20230828	-24.88	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4080	-24.88	20230828	2605	17.66	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
125	20240808	131047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3105	220	2	7.63	780352340	254574	721.93	2890	3165	2830	3750	2020	2885	3065.33	0.61	0	18113	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	847	25.88	0.51	12	0.93	120.00	6089.00	4080	20230828	-23.90	2605	20240228	19.19	3415	-9.08	20240108	2605	19.19	20240228	4080	-23.90	20230828	2605	19.19	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
126	20240808	121052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3150	265	2	9.19	685233180	223855	634.82	2890	3165	2830	3750	2020	2885	3061.06	0.61	0	3337	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	859	26.25	0.52	12	0.82	120.00	6089.00	4080	20230828	-22.79	2605	20240228	20.92	3415	-7.76	20240108	2605	20.92	20240228	4080	-22.79	20230828	2605	20.92	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
127	20240808	111048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	180	2	6.24	418801705	138603	393.06	2890	3085	2830	3750	2020	2885	3021.59	0.61	0	7394	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	836	25.54	0.50	12	0.51	120.00	6089.00	4080	20230828	-24.88	2605	20240228	17.66	3415	-10.25	20240108	2605	17.66	20240228	4080	-24.88	20230828	2605	17.66	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
128	20240808	101042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	160	2	5.55	295797495	98479	279.27	2890	3065	2830	3750	2020	2885	3003.66	0.61	0	-6570	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	831	25.38	0.50	12	0.36	120.00	6089.00	4080	20230828	-25.37	2605	20240228	16.89	3415	-10.83	20240108	2605	16.89	20240228	4080	-25.37	20230828	2605	16.89	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
129	20240808	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2865	-20	5	-0.69	5785740	2025	5.74	2890	2890	2830	3750	2020	2885	2857.16	0.61	0	-235	2945	2915	2855	2825	2765	2930	2840	143	865	500	2010	5	1	27276899	781	23.88	0.47	12	0.01	120.00	6089.00	4080	20230828	-29.78	2605	20240228	9.98	3415	-16.11	20240108	2605	9.98	20240228	4080	-29.78	20230828	2605	9.98	20240228	1.29	N	352700	500	143 억		165907	N	N	0	N	00	N
130	20240807	161023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2885	85	2	3.04	100347625	35246	61.36	2800	2885	2795	3640	1960	2800	2847.06	0.59	0	5639	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	787	24.04	0.47	12	0.13	120.00	6089.00	4080	20230828	-29.29	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	4080	-29.29	20230828	2605	10.75	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
131	20240807	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2875	75	2	2.68	88271210	31033	54.03	2800	2885	2795	3640	1960	2800	2844.43	0.59	0	4157	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	784	23.96	0.47	12	0.11	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	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
132	20240807	141042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2860	60	2	2.14	70100395	24705	43.01	2800	2865	2795	3640	1960	2800	2837.50	0.59	0	5250	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	780	23.83	0.47	12	0.09	120.00	6089.00	4080	20230828	-29.90	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	4080	-29.90	20230828	2605	9.79	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
133	20240807	131035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2845	45	2	1.61	49799760	17590	30.62	2800	2855	2795	3640	1960	2800	2831.14	0.59	0	3558	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	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	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
134	20240807	121039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	35	2	1.25	32931790	11673	20.32	2800	2850	2795	3640	1960	2800	2821.19	0.59	0	1894	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	773	23.62	0.47	12	0.04	120.00	6089.00	4080	20230828	-30.51	2605	20240228	8.83	3415	-16.98	20240108	2605	8.83	20240228	4080	-30.51	20230828	2605	8.83	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
135	20240807	111037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2835	35	2	1.25	31226320	11072	19.28	2800	2850	2795	3640	1960	2800	2820.30	0.59	0	1526	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	773	23.62	0.47	12	0.04	120.00	6089.00	4080	20230828	-30.51	2605	20240228	8.83	3415	-16.98	20240108	2605	8.83	20240228	4080	-30.51	20230828	2605	8.83	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
136	20240807	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2820	20	2	0.71	14200685	5057	8.80	2800	2825	2795	3640	1960	2800	2808.12	0.59	0	-222	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	769	23.50	0.46	12	0.02	120.00	6089.00	4080	20230828	-30.88	2605	20240228	8.25	3415	-17.42	20240108	2605	8.25	20240228	4080	-30.88	20230828	2605	8.25	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
137	20240807	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2795	-5	5	-0.18	5828585	2081	3.62	2800	2810	2795	3640	1960	2800	2800.86	0.59	0	-708	2890	2845	2760	2715	2630	2867	2737	143	840	500	1960	5	1	27276899	762	23.29	0.46	12	0.01	120.00	6089.00	4080	20230828	-31.50	2605	20240228	7.29	3415	-18.16	20240108	2605	7.29	20240228	4080	-31.50	20230828	2605	7.29	20240228	1.33	N	352700	500	143 억		161113	N	N	0	N	00	N
138	20240806	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2800	70	2	2.56	158166775	57357	49.04	2675	2805	2675	3545	1915	2730	2757.55	0.58	0	2941	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	764	23.33	0.46	12	0.21	120.00	6089.00	4080	20230828	-31.37	2605	20240228	7.49	3415	-18.01	20240108	2605	7.49	20240228	4080	-31.37	20230828	2605	7.49	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
139	20240806	151033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2790	60	2	2.20	155672965	56464	48.27	2675	2805	2675	3545	1915	2730	2757.03	0.58	0	3021	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	761	23.25	0.46	12	0.21	120.00	6089.00	4080	20230828	-31.62	2605	20240228	7.10	3415	-18.30	20240108	2605	7.10	20240228	4080	-31.62	20230828	2605	7.10	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
140	20240806	141027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2790	60	2	2.20	151710085	55040	47.06	2675	2805	2675	3545	1915	2730	2756.36	0.58	0	2976	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	761	23.25	0.46	12	0.20	120.00	6089.00	4080	20230828	-31.62	2605	20240228	7.10	3415	-18.30	20240108	2605	7.10	20240228	4080	-31.62	20230828	2605	7.10	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
141	20240806	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2770	40	2	1.47	128529205	46720	39.94	2675	2800	2675	3545	1915	2730	2751.05	0.58	0	5142	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	756	23.08	0.45	12	0.17	120.00	6089.00	4080	20230828	-32.11	2605	20240228	6.33	3415	-18.89	20240108	2605	6.33	20240228	4080	-32.11	20230828	2605	6.33	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
142	20240806	121033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	30	2	1.10	122994655	44719	38.23	2675	2800	2675	3545	1915	2730	2750.39	0.58	0	5142	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	753	23.00	0.45	12	0.16	120.00	6089.00	4080	20230828	-32.35	2605	20240228	5.95	3415	-19.18	20240108	2605	5.95	20240228	4080	-32.35	20230828	2605	5.95	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
143	20240806	111020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2760	30	2	1.10	86589070	31518	26.95	2675	2800	2675	3545	1915	2730	2747.29	0.58	0	3518	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	753	23.00	0.45	12	0.12	120.00	6089.00	4080	20230828	-32.35	2605	20240228	5.95	3415	-19.18	20240108	2605	5.95	20240228	4080	-32.35	20230828	2605	5.95	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
144	20240806	101021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2790	60	2	2.20	57823935	21139	18.07	2675	2790	2675	3545	1915	2730	2735.41	0.58	0	5691	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	761	23.25	0.46	12	0.08	120.00	6089.00	4080	20230828	-31.62	2605	20240228	7.10	3415	-18.30	20240108	2605	7.10	20240228	4080	-31.62	20230828	2605	7.10	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
145	20240806	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	-25	5	-0.92	35590475	13063	11.17	2675	2785	2675	3545	1915	2730	2724.53	0.58	0	1101	3073	2901	2778	2606	2483	2840	2545	143	815	500	1910	5	1	27276899	738	22.54	0.44	12	0.05	120.00	6089.00	4080	20230828	-33.70	2605	20240228	3.84	3415	-20.79	20240108	2605	3.84	20240228	4080	-33.70	20230828	2605	3.84	20240228	1.35	N	352700	500	143 억		158480	N	N	0	N	00	N
146	20240805	161004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	-215	5	-7.30	320511520	113952	206.59	2950	2950	2655	3825	2065	2945	2812.71	0.63	0	-10099	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	745	22.75	0.45	12	0.42	120.00	6089.00	4080	20230828	-33.09	2605	20240228	4.80	3415	-20.06	20240108	2605	4.80	20240228	4080	-33.09	20230828	2605	4.80	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
147	20240805	151023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-275	5	-9.34	303600815	107682	195.22	2950	2950	2655	3825	2065	2945	2819.42	0.63	0	-12031	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	728	22.25	0.44	12	0.39	120.00	6089.00	4080	20230828	-34.56	2605	20240228	2.50	3415	-21.82	20240108	2605	2.50	20240228	4080	-34.56	20230828	2605	2.50	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
148	20240805	141023	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2790	-155	5	-5.26	254841430	89955	163.09	2950	2950	2785	3825	2065	2945	2832.99	0.63	0	-10347	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	761	23.25	0.46	12	0.33	120.00	6089.00	4080	20230828	-31.62	2605	20240228	7.10	3415	-18.30	20240108	2605	7.10	20240228	4080	-31.62	20230828	2605	7.10	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
149	20240805	131023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2825	-120	5	-4.07	201723960	71071	128.85	2950	2950	2815	3825	2065	2945	2838.34	0.63	0	-10634	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	771	23.54	0.46	12	0.26	120.00	6089.00	4080	20230828	-30.76	2605	20240228	8.45	3415	-17.28	20240108	2605	8.45	20240228	4080	-30.76	20230828	2605	8.45	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
150	20240805	121017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2830	-115	5	-3.90	173893405	61232	111.01	2950	2950	2815	3825	2065	2945	2839.91	0.63	0	-8652	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	772	23.58	0.46	12	0.22	120.00	6089.00	4080	20230828	-30.64	2605	20240228	8.64	3415	-17.13	20240108	2605	8.64	20240228	4080	-30.64	20230828	2605	8.64	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
151	20240805	111015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2840	-105	5	-3.57	102488600	35984	65.24	2950	2950	2815	3825	2065	2945	2848.17	0.63	0	-10060	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	775	23.67	0.47	12	0.13	120.00	6089.00	4080	20230828	-30.39	2605	20240228	9.02	3415	-16.84	20240108	2605	9.02	20240228	4080	-30.39	20230828	2605	9.02	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
152	20240805	101012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2865	-80	5	-2.72	34365990	11995	21.75	2950	2950	2850	3825	2065	2945	2865.03	0.63	0	-2883	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	781	23.88	0.47	12	0.04	120.00	6089.00	4080	20230828	-29.78	2605	20240228	9.98	3415	-16.11	20240108	2605	9.98	20240228	4080	-29.78	20230828	2605	9.98	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
153	20240805	091006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2855	-90	5	-3.06	5298550	1827	3.31	2950	2950	2850	3825	2065	2945	2900.14	0.63	0	-776	3031	2987	2956	2912	2881	2972	2897	143	880	500	2060	5	1	27276899	779	23.79	0.47	12	0.01	120.00	6089.00	4080	20230828	-30.02	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	4080	-30.02	20230828	2605	9.60	20240228	1.36	N	352700	500	143 억		171506	N	N	0	N	00	N
154	20240802	160958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	-50	5	-1.67	163441570	55103	581.99	2995	3000	2925	3890	2100	2995	2966.11	0.66	0	-9736	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	803	24.54	0.48	12	0.20	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
155	20240802	150958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-45	5	-1.50	145432515	48962	517.13	2995	3000	2945	3890	2100	2995	2970.31	0.66	0	-6880	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	805	24.58	0.48	12	0.18	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
156	20240802	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-30	5	-1.00	122554360	41207	435.22	2995	3000	2955	3890	2100	2995	2974.12	0.66	0	-1261	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	809	24.71	0.49	12	0.15	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
157	20240802	131000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-35	5	-1.17	118715625	39912	421.55	2995	3000	2955	3890	2100	2995	2974.43	0.66	0	-825	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	807	24.67	0.49	12	0.15	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
158	20240802	120959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-15	5	-0.50	73091725	24507	258.84	2995	3000	2970	3890	2100	2995	2982.48	0.66	0	-337	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	813	24.83	0.49	12	0.09	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
159	20240802	110958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-5	5	-0.17	30532665	10206	107.79	2995	3000	2980	3890	2100	2995	2991.64	0.66	0	-268	3015	3005	2995	2985	2975	3005	2985	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
160	20240802	100955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-5	5	-0.17	16650470	5570	58.83	2995	2995	2980	3890	2100	2995	2989.31	0.66	0	-164	3015	3005	2995	2985	2975	3005	2985	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
161	20240802	091001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	0	3	0.00	577185	193	2.04	2995	2995	2985	3890	2100	2995	2990.60	0.66	0	0	3015	3005	2995	2985	2975	3005	2985	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.00	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	1.40	N	352700	500	143 억		181133	N	N	0	N	00	N
162	20240801	160955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	5	2	0.17	27588440	9212	40.99	2995	3005	2985	3885	2095	2990	2994.84	0.66	0	1818	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	817	24.96	0.49	12	0.03	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
163	20240801	151019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	10	2	0.33	20487985	6842	30.44	2995	3005	2985	3885	2095	2990	2994.44	0.66	0	2025	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	818	25.00	0.49	12	0.03	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
164	20240801	141007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	15	2	0.50	16800650	5613	24.97	2995	3005	2985	3885	2095	2990	2993.17	0.66	0	1996	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	820	25.04	0.49	12	0.02	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
165	20240801	130958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	15	2	0.50	14032955	4691	20.87	2995	3005	2985	3885	2095	2990	2991.46	0.66	0	1996	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	820	25.04	0.49	12	0.02	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
166	20240801	121003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	10	2	0.33	12058125	4033	17.94	2995	3000	2985	3885	2095	2990	2989.86	0.66	0	1818	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	818	25.00	0.49	12	0.01	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
167	20240801	111004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	10	2	0.33	9706125	3249	14.46	2995	3000	2985	3885	2095	2990	2987.42	0.66	0	1585	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	818	25.00	0.49	12	0.01	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
168	20240801	100957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	5	2	0.17	8645805	2895	12.88	2995	2995	2985	3885	2095	2990	2986.46	0.66	0	1554	3013	3001	2988	2976	2963	2995	2970	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N
169	20240801	090948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	179485	60	0.27	2995	2995	2990	3885	2095	2990	2991.42	0.66	0	-43	3013	3001	2988	2976	2963	2995	2970	143	895	500	2090	5	1	27276899	816	24.92	0.49	12	0.00	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	1.40	N	352700	500	143 억		179330	N	N	0	N	00	N