KissMeData/032080/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	160406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	4	2	0.34	9574239	8067	68.16	1185	1194	1180	1540	830	1185	1186.84	0.24	0	-211	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	256	-19.49	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.30	1100	20240805	8.09	1689	-29.60	20240103	1100	8.09	20240805	2300	-48.30	20230922	1100	8.09	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
3	20240830	150410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	5	2	0.42	9055770	7631	64.48	1185	1194	1180	1540	830	1185	1186.71	0.24	0	-202	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	256	-19.51	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
4	20240830	140409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	7	2	0.59	7073808	5957	50.33	1185	1194	1181	1540	830	1185	1187.48	0.24	0	-182	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	256	-19.54	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.17	1100	20240805	8.36	1689	-29.43	20240103	1100	8.36	20240805	2300	-48.17	20230922	1100	8.36	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
5	20240830	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	7	2	0.59	6955392	5857	49.49	1185	1194	1181	1540	830	1185	1187.53	0.24	0	-182	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	256	-19.54	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.17	1100	20240805	8.36	1689	-29.43	20240103	1100	8.36	20240805	2300	-48.17	20230922	1100	8.36	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
6	20240830	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	7	2	0.59	6928000	5834	49.29	1185	1194	1181	1540	830	1185	1187.52	0.24	0	-182	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	256	-19.54	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.17	1100	20240805	8.36	1689	-29.43	20240103	1100	8.36	20240805	2300	-48.17	20230922	1100	8.36	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
7	20240830	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1194	9	2	0.76	4291283	3610	30.50	1185	1194	1181	1540	830	1185	1188.72	0.24	0	-182	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	257	-19.57	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.09	1100	20240805	8.55	1689	-29.31	20240103	1100	8.55	20240805	2300	-48.09	20230922	1100	8.55	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
8	20240830	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	0	3	0.00	3419236	2876	24.30	1185	1194	1181	1540	830	1185	1188.89	0.24	0	-168	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.48	1100	20240805	7.73	1689	-29.84	20240103	1100	7.73	20240805	2300	-48.48	20230922	1100	7.73	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
9	20240830	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1181	-4	5	-0.34	180114	152	1.28	1185	1185	1181	1540	830	1185	1184.96	0.24	0	0	1202	1193	1188	1179	1174	1191	1177	107	355	500	780	1	1	21491029	254	-19.36	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.65	1100	20240805	7.36	1689	-30.08	20240103	1100	7.36	20240805	2300	-48.65	20230922	1100	7.36	20240805	0.98	N	032080	500	107 억		52294	N	N	0	N	00	N
10	20240829	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	-12	5	-1.00	14035397	11835	103.94	1190	1197	1183	1556	838	1197	1185.92	0.24	0	-35	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	255	-19.43	0.23	12	0.06	-61.00	5087.00	2300	20230922	-48.48	1100	20240805	7.73	1689	-29.84	20240103	1100	7.73	20240805	2300	-48.48	20230922	1100	7.73	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
11	20240829	150414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-7	5	-0.58	11638015	9812	86.18	1190	1197	1183	1556	838	1197	1186.10	0.24	0	-35	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	256	-19.51	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
12	20240829	140415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1194	-3	5	-0.25	11616595	9794	86.02	1190	1197	1183	1556	838	1197	1186.09	0.24	0	-35	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	257	-19.57	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.09	1100	20240805	8.55	1689	-29.31	20240103	1100	8.55	20240805	2300	-48.09	20230922	1100	8.55	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
13	20240829	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	-1	5	-0.08	9203650	7755	68.11	1190	1197	1183	1556	838	1197	1186.80	0.24	0	-9	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	257	-19.61	0.24	12	0.04	-61.00	5087.00	2300	20230922	-48.00	1100	20240805	8.73	1689	-29.19	20240103	1100	8.73	20240805	2300	-48.00	20230922	1100	8.73	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
14	20240829	120412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	-8	5	-0.67	5505491	4640	40.75	1190	1190	1183	1556	838	1197	1186.53	0.24	0	-9	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	256	-19.49	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.30	1100	20240805	8.09	1689	-29.60	20240103	1100	8.09	20240805	2300	-48.30	20230922	1100	8.09	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
15	20240829	110417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	-9	5	-0.75	4191026	3531	31.01	1190	1190	1184	1556	838	1197	1186.92	0.24	0	-9	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	255	-19.48	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
16	20240829	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	-8	5	-0.67	3257317	2744	24.10	1190	1190	1184	1556	838	1197	1187.07	0.24	0	13	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	256	-19.49	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.30	1100	20240805	8.09	1689	-29.60	20240103	1100	8.09	20240805	2300	-48.30	20230922	1100	8.09	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
17	20240829	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-7	5	-0.58	38080	32	0.28	1190	1190	1190	1556	838	1197	1190.00	0.24	0	-4	1213	1204	1195	1186	1177	1209	1191	107	359	500	790	1	1	21491029	256	-19.51	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	0.98	N	032080	500	107 억		52329	N	N	0	N	00	N
18	20240828	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	1	2	0.08	13573149	11386	55.29	1193	1204	1186	1554	838	1196	1192.09	0.24	0	189	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	257	-19.62	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.96	1100	20240805	8.82	1689	-29.13	20240103	1100	8.82	20240805	2300	-47.96	20230922	1100	8.82	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
19	20240828	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	1	2	0.08	12546981	10529	51.12	1193	1204	1186	1554	838	1196	1191.66	0.24	0	189	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	257	-19.62	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.96	1100	20240805	8.82	1689	-29.13	20240103	1100	8.82	20240805	2300	-47.96	20230922	1100	8.82	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
20	20240828	140406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	-8	5	-0.67	8948837	7514	36.48	1193	1204	1186	1554	838	1196	1190.96	0.24	0	236	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	255	-19.48	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
21	20240828	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1194	-2	5	-0.17	8947649	7513	36.48	1193	1204	1186	1554	838	1196	1190.96	0.24	0	236	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	257	-19.57	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.09	1100	20240805	8.55	1689	-29.31	20240103	1100	8.55	20240805	2300	-48.09	20230922	1100	8.55	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
22	20240828	120404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1191	-5	5	-0.42	6698784	5620	27.29	1193	1204	1186	1554	838	1196	1191.95	0.24	0	8	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	256	-19.52	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.22	1100	20240805	8.27	1689	-29.48	20240103	1100	8.27	20240805	2300	-48.22	20230922	1100	8.27	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
23	20240828	110405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1199	3	2	0.25	6530671	5479	26.60	1193	1204	1186	1554	838	1196	1191.95	0.24	0	8	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	258	-19.66	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.87	1100	20240805	9.00	1689	-29.01	20240103	1100	9.00	20240805	2300	-47.87	20230922	1100	9.00	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
24	20240828	100422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1199	3	2	0.25	5501918	4621	22.44	1193	1199	1186	1554	838	1196	1190.63	0.24	0	86	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	258	-19.66	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.87	1100	20240805	9.00	1689	-29.01	20240103	1100	9.00	20240805	2300	-47.87	20230922	1100	9.00	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
25	20240828	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1186	-10	5	-0.84	39344	33	0.16	1193	1193	1186	1554	838	1196	1192.24	0.24	0	-4	1208	1201	1193	1186	1178	1205	1190	107	358	500	780	1	1	21491029	255	-19.44	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.43	1100	20240805	7.82	1689	-29.78	20240103	1100	7.82	20240805	2300	-48.43	20230922	1100	7.82	20240805	1.00	N	032080	500	107 억		52140	N	N	0	N	00	N
26	20240827	160403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	3	2	0.25	24533704	20595	88.18	1193	1200	1185	1550	836	1193	1191.25	0.24	0	337	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	257	-19.61	0.24	12	0.10	-61.00	5087.00	2300	20230922	-48.00	1100	20240805	8.73	1689	-29.19	20240103	1100	8.73	20240805	2300	-48.00	20230922	1100	8.73	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
27	20240827	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	-5	5	-0.42	22891512	19220	82.29	1193	1200	1185	1550	836	1193	1191.03	0.24	0	563	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	255	-19.48	0.23	12	0.09	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
28	20240827	140405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-3	5	-0.25	17335575	14556	62.32	1193	1200	1185	1550	836	1193	1190.96	0.24	0	1014	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	256	-19.51	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
29	20240827	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	-5	5	-0.42	17301006	14527	62.20	1193	1200	1185	1550	836	1193	1190.96	0.24	0	1014	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	255	-19.48	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
30	20240827	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-3	5	-0.25	17083155	14344	61.41	1193	1200	1185	1550	836	1193	1190.96	0.24	0	1015	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	256	-19.51	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
31	20240827	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	3	2	0.25	16876916	14171	60.67	1193	1200	1185	1550	836	1193	1190.95	0.24	0	1020	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	257	-19.61	0.24	12	0.07	-61.00	5087.00	2300	20230922	-48.00	1100	20240805	8.73	1689	-29.19	20240103	1100	8.73	20240805	2300	-48.00	20230922	1100	8.73	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
32	20240827	100403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1195	2	2	0.17	16164944	13574	58.12	1193	1200	1185	1550	836	1193	1190.88	0.24	0	1020	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	257	-19.59	0.23	12	0.06	-61.00	5087.00	2300	20230922	-48.04	1100	20240805	8.64	1689	-29.25	20240103	1100	8.64	20240805	2300	-48.04	20230922	1100	8.64	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
33	20240827	090402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	7	2	0.59	6162539	5178	22.17	1193	1200	1189	1550	836	1193	1190.14	0.24	0	374	1214	1203	1198	1187	1182	1201	1185	107	357	500	780	1	1	21491029	258	-19.67	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.00	N	032080	500	107 억		51802	N	N	0	N	00	N
34	20240826	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1193	-13	5	-1.08	28071023	23356	84.47	1203	1209	1193	1567	845	1206	1201.88	0.24	0	253	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	256	-19.56	0.23	12	0.11	-61.00	5087.00	2300	20230922	-48.13	1100	20240805	8.45	1689	-29.37	20240103	1100	8.45	20240805	2300	-48.13	20230922	1100	8.45	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
35	20240826	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	-1	5	-0.08	22205827	18451	66.73	1203	1209	1201	1567	845	1206	1203.50	0.24	0	142	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	259	-19.75	0.24	12	0.09	-61.00	5087.00	2300	20230922	-47.61	1100	20240805	9.55	1689	-28.66	20240103	1100	9.55	20240805	2300	-47.61	20230922	1100	9.55	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
36	20240826	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	-3	5	-0.25	19602704	16284	58.89	1203	1209	1201	1567	845	1206	1203.80	0.24	0	142	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	259	-19.72	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
37	20240826	130406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	-1	5	-0.08	8754652	7274	26.31	1203	1209	1201	1567	845	1206	1203.55	0.24	0	-4	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	259	-19.75	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.61	1100	20240805	9.55	1689	-28.66	20240103	1100	9.55	20240805	2300	-47.61	20230922	1100	9.55	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
38	20240826	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1209	3	2	0.25	7807559	6487	23.46	1203	1209	1201	1567	845	1206	1203.57	0.24	0	-4	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	260	-19.82	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.43	1100	20240805	9.91	1689	-28.42	20240103	1100	9.91	20240805	2300	-47.43	20230922	1100	9.91	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
39	20240826	110404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	-4	5	-0.33	6946834	5773	20.88	1203	1206	1201	1567	845	1206	1203.33	0.24	0	-4	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	258	-19.70	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.74	1100	20240805	9.27	1689	-28.83	20240103	1100	9.27	20240805	2300	-47.74	20230922	1100	9.27	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
40	20240826	100404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	-1	5	-0.08	1980052	1647	5.96	1203	1206	1201	1567	845	1206	1202.22	0.24	0	-4	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	259	-19.75	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.61	1100	20240805	9.55	1689	-28.66	20240103	1100	9.55	20240805	2300	-47.61	20230922	1100	9.55	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
41	20240826	090403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	-3	5	-0.25	799995	665	2.40	1203	1203	1203	1567	845	1206	1203.00	0.24	0	-4	1216	1211	1203	1198	1190	1213	1200	107	361	500	790	1	1	21491029	259	-19.72	0.24	12	0.00	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.01	N	032080	500	107 억		51544	N	N	0	N	00	N
42	20240823	160402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	0	3	0.00	33000779	27489	171.85	1200	1208	1195	1567	845	1206	1200.51	0.24	0	-3	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	259	-19.77	0.24	12	0.13	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
43	20240823	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	0	3	0.00	32544672	27109	169.47	1200	1208	1195	1567	845	1206	1200.51	0.24	0	245	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	259	-19.77	0.24	12	0.13	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
44	20240823	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1201	-5	5	-0.41	27478047	22886	143.07	1200	1208	1195	1567	845	1206	1200.65	0.24	0	-113	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	258	-19.69	0.24	12	0.11	-61.00	5087.00	2300	20230922	-47.78	1100	20240805	9.18	1689	-28.89	20240103	1100	9.18	20240805	2300	-47.78	20230922	1100	9.18	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
45	20240823	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1207	1	2	0.08	11593275	9650	60.33	1200	1208	1195	1567	845	1206	1201.38	0.24	0	159	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	259	-19.79	0.24	12	0.04	-61.00	5087.00	2300	20230922	-47.52	1100	20240805	9.73	1689	-28.54	20240103	1100	9.73	20240805	2300	-47.52	20230922	1100	9.73	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
46	20240823	120402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	-6	5	-0.50	9192418	7648	47.81	1200	1208	1195	1567	845	1206	1201.94	0.24	0	-15	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	258	-19.67	0.24	12	0.04	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
47	20240823	110402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	2	2	0.17	5903322	4908	30.68	1200	1208	1195	1567	845	1206	1202.80	0.24	0	-187	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	260	-19.80	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
48	20240823	100401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	-3	5	-0.25	4035782	3355	20.97	1200	1208	1195	1567	845	1206	1202.92	0.24	0	-187	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	259	-19.72	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
49	20240823	090403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	-10	5	-0.83	1052626	880	5.50	1200	1200	1195	1567	845	1206	1196.17	0.24	0	-172	1222	1213	1206	1197	1190	1210	1194	107	361	500	790	1	1	21491029	257	-19.61	0.24	12	0.00	-61.00	5087.00	2300	20230922	-48.00	1100	20240805	8.73	1689	-29.19	20240103	1100	8.73	20240805	2300	-48.00	20230922	1100	8.73	20240805	1.01	N	032080	500	107 억		51546	N	N	0	N	00	N
50	20240822	160400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	-4	5	-0.33	19206349	15995	40.11	1209	1215	1199	1573	847	1210	1200.77	0.24	0	-49	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	259	-19.77	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
51	20240822	150403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	-10	5	-0.83	17049579	14198	35.60	1209	1215	1199	1573	847	1210	1200.84	0.24	0	23	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	258	-19.67	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
52	20240822	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	-10	5	-0.83	17043575	14193	35.59	1209	1215	1199	1573	847	1210	1200.84	0.24	0	23	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	258	-19.67	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
53	20240822	130402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	-4	5	-0.33	16508166	13748	34.48	1209	1215	1199	1573	847	1210	1200.77	0.24	0	-33	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	259	-19.77	0.24	12	0.06	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
54	20240822	120406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	-4	5	-0.33	13779055	11477	28.78	1209	1215	1199	1573	847	1210	1200.58	0.24	0	-27	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	259	-19.77	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
55	20240822	110401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	-2	5	-0.17	13539999	11278	28.28	1209	1215	1199	1573	847	1210	1200.57	0.24	0	-26	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	260	-19.80	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
56	20240822	100402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	-4	5	-0.33	855340	707	1.77	1209	1215	1205	1573	847	1210	1209.82	0.24	0	-22	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	259	-19.77	0.24	12	0.00	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
57	20240822	090401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1209	-1	5	-0.08	128154	106	0.27	1209	1209	1209	1573	847	1210	1209.00	0.24	0	-17	1229	1219	1209	1199	1189	1224	1204	107	363	500	790	1	1	21491029	260	-19.82	0.24	12	0.00	-61.00	5087.00	2300	20230922	-47.43	1100	20240805	9.91	1689	-28.42	20240103	1100	9.91	20240805	2300	-47.43	20230922	1100	9.91	20240805	1.02	N	032080	500	107 억		51595	N	N	0	N	00	N
58	20240821	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	-3	5	-0.25	47997813	39878	123.86	1207	1219	1199	1576	850	1213	1203.61	0.24	0	-1	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	260	-19.84	0.24	12	0.19	-61.00	5087.00	2300	20230922	-47.39	1100	20240805	10.00	1689	-28.36	20240103	1100	10.00	20240805	2300	-47.39	20230922	1100	10.00	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
59	20240821	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	-5	5	-0.41	40000305	33229	103.21	1207	1219	1199	1576	850	1213	1203.78	0.24	0	46	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	260	-19.80	0.24	12	0.15	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
60	20240821	140401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1214	1	2	0.08	25218565	20922	64.98	1207	1219	1199	1576	850	1213	1205.36	0.24	0	46	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	261	-19.90	0.24	12	0.10	-61.00	5087.00	2300	20230922	-47.22	1100	20240805	10.36	1689	-28.12	20240103	1100	10.36	20240805	2300	-47.22	20230922	1100	10.36	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
61	20240821	130402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1214	1	2	0.08	25124112	20844	64.74	1207	1219	1199	1576	850	1213	1205.34	0.24	0	46	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	261	-19.90	0.24	12	0.10	-61.00	5087.00	2300	20230922	-47.22	1100	20240805	10.36	1689	-28.12	20240103	1100	10.36	20240805	2300	-47.22	20230922	1100	10.36	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
62	20240821	120406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	-7	5	-0.58	13031396	10779	33.48	1207	1219	1204	1576	850	1213	1208.96	0.24	0	46	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	259	-19.77	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
63	20240821	110401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	-8	5	-0.66	9736236	8051	25.01	1207	1219	1204	1576	850	1213	1209.32	0.24	0	46	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	259	-19.75	0.24	12	0.04	-61.00	5087.00	2300	20230922	-47.61	1100	20240805	9.55	1689	-28.66	20240103	1100	9.55	20240805	2300	-47.61	20230922	1100	9.55	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
64	20240821	100405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1212	-1	5	-0.08	1438912	1183	3.67	1207	1219	1207	1576	850	1213	1216.32	0.24	0	0	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	260	-19.87	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.30	1100	20240805	10.18	1689	-28.24	20240103	1100	10.18	20240805	2300	-47.30	20230922	1100	10.18	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
65	20240821	090402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1213	0	3	0.00	6041	5	0.02	1207	1213	1207	1576	850	1213	1208.20	0.24	0	0	1228	1220	1208	1200	1188	1224	1204	107	363	500	800	1	1	21491029	261	-19.89	0.24	12	0.00	-61.00	5087.00	2300	20230922	-47.26	1100	20240805	10.27	1689	-28.18	20240103	1100	10.27	20240805	2300	-47.26	20230922	1100	10.27	20240805	1.02	N	032080	500	107 억		51596	N	N	0	N	00	N
66	20240820	160357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1213	13	2	1.08	38793503	32164	84.25	1200	1216	1196	1560	840	1200	1206.12	0.24	0	-396	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	261	-19.89	0.24	12	0.15	-61.00	5087.00	2300	20230922	-47.26	1100	20240805	10.27	1689	-28.18	20240103	1100	10.27	20240805	2300	-47.26	20230922	1100	10.27	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
67	20240820	150400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1215	15	2	1.25	38133541	31619	82.82	1200	1216	1196	1560	840	1200	1206.03	0.24	0	-228	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	261	-19.92	0.24	12	0.15	-61.00	5087.00	2300	20230922	-47.17	1100	20240805	10.45	1689	-28.06	20240103	1100	10.45	20240805	2300	-47.17	20230922	1100	10.45	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
68	20240820	140401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	3	2	0.25	27328864	22683	59.42	1200	1215	1196	1560	840	1200	1204.82	0.24	0	-253	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	259	-19.72	0.24	12	0.11	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
69	20240820	130401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	10	2	0.83	21582508	17917	46.93	1200	1215	1196	1560	840	1200	1204.58	0.24	0	-307	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	260	-19.84	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.39	1100	20240805	10.00	1689	-28.36	20240103	1100	10.00	20240805	2300	-47.39	20230922	1100	10.00	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
70	20240820	120402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	2	2	0.17	7791870	6476	16.96	1200	1210	1196	1560	840	1200	1203.19	0.24	0	-191	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	258	-19.70	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.74	1100	20240805	9.27	1689	-28.83	20240103	1100	9.27	20240805	2300	-47.74	20230922	1100	9.27	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
71	20240820	110400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	5	2	0.42	4836395	4019	10.53	1200	1210	1196	1560	840	1200	1203.38	0.24	0	-191	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	259	-19.75	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.61	1100	20240805	9.55	1689	-28.66	20240103	1100	9.55	20240805	2300	-47.61	20230922	1100	9.55	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
72	20240820	100358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	6	2	0.50	4089449	3400	8.91	1200	1208	1196	1560	840	1200	1202.78	0.24	0	-155	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	259	-19.77	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.57	1100	20240805	9.64	1689	-28.60	20240103	1100	9.64	20240805	2300	-47.57	20230922	1100	9.64	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
73	20240820	090400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	-4	5	-0.33	2194779	1829	4.79	1200	1200	1196	1560	840	1200	1199.99	0.24	0	-153	1234	1216	1207	1189	1180	1212	1185	107	360	500	790	1	1	21491029	257	-19.61	0.24	12	0.01	-61.00	5087.00	2300	20230922	-48.00	1100	20240805	8.73	1689	-29.19	20240103	1100	8.73	20240805	2300	-48.00	20230922	1100	8.73	20240805	1.02	N	032080	500	107 억		51947	N	N	0	N	00	N
74	20240819	160355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	-30	5	-2.44	45902908	38112	201.68	1216	1225	1198	1599	861	1230	1204.42	0.25	0	-867	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	258	-19.67	0.24	12	0.18	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
75	20240819	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1216	-14	5	-1.14	41683420	34607	183.13	1216	1225	1198	1599	861	1230	1204.48	0.25	0	942	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.16	-61.00	5087.00	2300	20230922	-47.13	1100	20240805	10.55	1689	-28.00	20240103	1100	10.55	20240805	2300	-47.13	20230922	1100	10.55	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
76	20240819	140359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	-28	5	-2.28	40335750	33486	177.20	1216	1225	1198	1599	861	1230	1204.56	0.25	0	1075	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	258	-19.70	0.24	12	0.16	-61.00	5087.00	2300	20230922	-47.74	1100	20240805	9.27	1689	-28.83	20240103	1100	9.27	20240805	2300	-47.74	20230922	1100	9.27	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
77	20240819	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	-20	5	-1.63	38446391	31923	168.93	1216	1225	1198	1599	861	1230	1204.35	0.25	0	1121	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	260	-19.84	0.24	12	0.15	-61.00	5087.00	2300	20230922	-47.39	1100	20240805	10.00	1689	-28.36	20240103	1100	10.00	20240805	2300	-47.39	20230922	1100	10.00	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
78	20240819	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	-22	5	-1.79	38435474	31914	168.88	1216	1225	1198	1599	861	1230	1204.35	0.25	0	1124	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	260	-19.80	0.24	12	0.15	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
79	20240819	110358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	-22	5	-1.79	37391293	31053	164.33	1216	1225	1198	1599	861	1230	1204.11	0.25	0	1131	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	260	-19.80	0.24	12	0.14	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
80	20240819	100357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	-27	5	-2.20	37229756	30919	163.62	1216	1225	1198	1599	861	1230	1204.11	0.25	0	1139	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	259	-19.72	0.24	12	0.14	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
81	20240819	090358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1225	-5	5	-0.41	3885156	3195	16.91	1216	1225	1216	1599	861	1230	1216.01	0.25	0	981	1246	1237	1233	1224	1220	1236	1223	107	369	500	810	1	1	21491029	263	-20.08	0.24	12	0.01	-61.00	5087.00	2300	20230922	-46.74	1100	20240805	11.36	1689	-27.47	20240103	1100	11.36	20240805	2300	-46.74	20230922	1100	11.36	20240805	1.04	N	032080	500	107 억		52803	N	N	0	N	00	N
82	20240816	160354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-14	5	-1.13	23050721	18718	319.09	1234	1242	1229	1617	871	1244	1231.47	0.25	0	-115	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	264	-20.16	0.24	12	0.09	-61.00	5087.00	2300	20230922	-46.52	1100	20240805	11.82	1689	-27.18	20240103	1100	11.82	20240805	2300	-46.52	20230922	1100	11.82	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
83	20240816	150356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-5	5	-0.40	21535048	17486	298.09	1234	1242	1229	1617	871	1244	1231.56	0.25	0	32	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	266	-20.31	0.24	12	0.08	-61.00	5087.00	2300	20230922	-46.13	1100	20240805	12.64	1689	-26.64	20240103	1100	12.64	20240805	2300	-46.13	20230922	1100	12.64	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
84	20240816	140356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-14	5	-1.13	18350294	14898	253.97	1234	1242	1229	1617	871	1244	1231.73	0.25	0	53	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	264	-20.16	0.24	12	0.07	-61.00	5087.00	2300	20230922	-46.52	1100	20240805	11.82	1689	-27.18	20240103	1100	11.82	20240805	2300	-46.52	20230922	1100	11.82	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
85	20240816	130358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-5	5	-0.40	17235455	13994	238.56	1234	1242	1229	1617	871	1244	1231.63	0.25	0	55	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	266	-20.31	0.24	12	0.07	-61.00	5087.00	2300	20230922	-46.13	1100	20240805	12.64	1689	-26.64	20240103	1100	12.64	20240805	2300	-46.13	20230922	1100	12.64	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
86	20240816	120357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1233	-11	5	-0.88	16871411	13699	233.53	1234	1242	1229	1617	871	1244	1231.58	0.25	0	55	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	265	-20.21	0.24	12	0.06	-61.00	5087.00	2300	20230922	-46.39	1100	20240805	12.09	1689	-27.00	20240103	1100	12.09	20240805	2300	-46.39	20230922	1100	12.09	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
87	20240816	110358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1229	-15	5	-1.21	15426829	12532	213.64	1234	1242	1229	1617	871	1244	1230.99	0.25	0	90	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	264	-20.15	0.24	12	0.06	-61.00	5087.00	2300	20230922	-46.57	1100	20240805	11.73	1689	-27.24	20240103	1100	11.73	20240805	2300	-46.57	20230922	1100	11.73	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
88	20240816	100356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-5	5	-0.40	3304259	2678	45.65	1234	1242	1232	1617	871	1244	1233.85	0.25	0	-48	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	266	-20.31	0.24	12	0.01	-61.00	5087.00	2300	20230922	-46.13	1100	20240805	12.64	1689	-26.64	20240103	1100	12.64	20240805	2300	-46.13	20230922	1100	12.64	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
89	20240816	090356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1242	-2	5	-0.16	1013130	821	14.00	1234	1242	1234	1617	871	1244	1234.02	0.25	0	-2	1256	1249	1243	1236	1230	1250	1237	107	373	500	820	1	1	21491029	267	-20.36	0.24	12	0.00	-61.00	5087.00	2300	20230922	-46.00	1100	20240805	12.91	1689	-26.47	20240103	1100	12.91	20240805	2300	-46.00	20230922	1100	12.91	20240805	1.04	N	032080	500	107 억		52918	N	N	0	N	00	N
90	20240814	160358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	0	3	0.00	7280745	5862	44.37	1244	1250	1237	1617	871	1244	1242.02	0.25	0	-55	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	267	-20.39	0.24	12	0.03	-61.00	5087.00	2300	20230922	-45.91	1100	20240805	13.09	1689	-26.35	20240103	1100	13.09	20240805	2300	-45.91	20230922	1100	13.09	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
91	20240814	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1238	-6	5	-0.48	4839315	3893	29.47	1244	1250	1237	1617	871	1244	1243.08	0.25	0	-20	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.30	0.24	12	0.02	-61.00	5087.00	2300	20230922	-46.17	1100	20240805	12.55	1689	-26.70	20240103	1100	12.55	20240805	2300	-46.17	20230922	1100	12.55	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
92	20240814	140401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	-4	5	-0.32	4368085	3513	26.59	1244	1250	1237	1617	871	1244	1243.41	0.25	0	-15	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.33	0.24	12	0.02	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
93	20240814	130358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-5	5	-0.40	4338300	3489	26.41	1244	1250	1237	1617	871	1244	1243.42	0.25	0	-15	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.31	0.24	12	0.02	-61.00	5087.00	2300	20230922	-46.13	1100	20240805	12.64	1689	-26.64	20240103	1100	12.64	20240805	2300	-46.13	20230922	1100	12.64	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
94	20240814	120357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	-4	5	-0.32	4003520	3219	24.36	1244	1250	1237	1617	871	1244	1243.72	0.25	0	-31	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.33	0.24	12	0.01	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
95	20240814	110354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1241	-3	5	-0.24	3870307	3112	23.55	1244	1250	1237	1617	871	1244	1243.67	0.25	0	-22	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	267	-20.34	0.24	12	0.01	-61.00	5087.00	2300	20230922	-46.04	1100	20240805	12.82	1689	-26.52	20240103	1100	12.82	20240805	2300	-46.04	20230922	1100	12.82	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
96	20240814	100354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1238	-6	5	-0.48	1955722	1573	11.91	1244	1244	1237	1617	871	1244	1243.31	0.25	0	-22	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.30	0.24	12	0.01	-61.00	5087.00	2300	20230922	-46.17	1100	20240805	12.55	1689	-26.70	20240103	1100	12.55	20240805	2300	-46.17	20230922	1100	12.55	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
97	20240814	090425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	-4	5	-0.32	186574	150	1.14	1244	1244	1240	1617	871	1244	1243.83	0.25	0	-21	1264	1254	1245	1235	1226	1249	1230	107	373	500	820	1	1	21491029	266	-20.33	0.24	12	0.00	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		52973	N	N	0	N	00	N
98	20240813	160351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-4	5	-0.32	16390433	13183	89.32	1248	1255	1236	1622	874	1248	1243.30	0.25	0	-411	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	267	-20.39	0.24	12	0.06	-61.00	5087.00	2300	20230922	-45.91	1100	20240805	13.09	1689	-26.35	20240103	1100	13.09	20240805	2300	-45.91	20230922	1100	13.09	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
99	20240813	150353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	-8	5	-0.64	15999821	12869	87.19	1248	1255	1236	1622	874	1248	1243.28	0.25	0	-410	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	266	-20.33	0.24	12	0.06	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
100	20240813	140353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	5	2	0.40	15399538	12386	83.92	1248	1255	1236	1622	874	1248	1243.30	0.25	0	-411	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	269	-20.54	0.25	12	0.06	-61.00	5087.00	2300	20230922	-45.52	1100	20240805	13.91	1689	-25.81	20240103	1100	13.91	20240805	2300	-45.52	20230922	1100	13.91	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
101	20240813	130355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	-12	5	-0.96	12547989	10097	68.41	1248	1255	1236	1622	874	1248	1242.74	0.25	0	65	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	266	-20.26	0.24	12	0.05	-61.00	5087.00	2300	20230922	-46.26	1100	20240805	12.36	1689	-26.82	20240103	1100	12.36	20240805	2300	-46.26	20230922	1100	12.36	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
102	20240813	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-9	5	-0.72	4622574	3708	25.12	1248	1255	1239	1622	874	1248	1246.65	0.25	0	-284	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	266	-20.31	0.24	12	0.02	-61.00	5087.00	2300	20230922	-46.13	1100	20240805	12.64	1689	-26.64	20240103	1100	12.64	20240805	2300	-46.13	20230922	1100	12.64	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
103	20240813	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-4	5	-0.32	3406649	2729	18.49	1248	1255	1241	1622	874	1248	1248.31	0.25	0	-230	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	267	-20.39	0.24	12	0.01	-61.00	5087.00	2300	20230922	-45.91	1100	20240805	13.09	1689	-26.35	20240103	1100	13.09	20240805	2300	-45.91	20230922	1100	13.09	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
104	20240813	100349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-2	5	-0.16	3023716	2422	16.41	1248	1255	1241	1622	874	1248	1248.44	0.25	0	-229	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	268	-20.43	0.24	12	0.01	-61.00	5087.00	2300	20230922	-45.83	1100	20240805	13.27	1689	-26.23	20240103	1100	13.27	20240805	2300	-45.83	20230922	1100	13.27	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
105	20240813	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	0	3	0.00	1235520	990	6.71	1248	1248	1248	1622	874	1248	1248.00	0.25	0	-148	1317	1282	1255	1220	1193	1300	1238	107	374	500	820	1	1	21491029	268	-20.46	0.25	12	0.00	-61.00	5087.00	2300	20230922	-45.74	1100	20240805	13.45	1689	-26.11	20240103	1100	13.45	20240805	2300	-45.74	20230922	1100	13.45	20240805	1.03	N	032080	500	107 억		53384	N	N	0	N	00	N
106	20240812	160349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	20	2	1.63	18355322	14749	83.91	1230	1290	1228	1596	860	1228	1244.51	0.25	0	243	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	268	-20.46	0.25	12	0.07	-61.00	5087.00	2300	20230922	-45.74	1100	20240805	13.45	1689	-26.11	20240103	1100	13.45	20240805	2300	-45.74	20230922	1100	13.45	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
107	20240812	150352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1243	15	2	1.22	15521904	12476	70.98	1230	1290	1228	1596	860	1228	1244.14	0.25	0	382	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	267	-20.38	0.24	12	0.06	-61.00	5087.00	2300	20230922	-45.96	1100	20240805	13.00	1689	-26.41	20240103	1100	13.00	20240805	2300	-45.96	20230922	1100	13.00	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
108	20240812	140351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	12	2	0.98	10932263	8781	49.95	1230	1290	1228	1596	860	1228	1244.99	0.25	0	419	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	266	-20.33	0.24	12	0.04	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
109	20240812	130348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1241	13	2	1.06	9321552	7483	42.57	1230	1290	1228	1596	860	1228	1245.70	0.25	0	419	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	267	-20.34	0.24	12	0.03	-61.00	5087.00	2300	20230922	-46.04	1100	20240805	12.82	1689	-26.52	20240103	1100	12.82	20240805	2300	-46.04	20230922	1100	12.82	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
110	20240812	120348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1249	21	2	1.71	9080772	7290	41.47	1230	1290	1228	1596	860	1228	1245.65	0.25	0	434	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	268	-20.48	0.25	12	0.03	-61.00	5087.00	2300	20230922	-45.70	1100	20240805	13.55	1689	-26.05	20240103	1100	13.55	20240805	2300	-45.70	20230922	1100	13.55	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
111	20240812	110348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	12	2	0.98	6243531	5005	28.47	1230	1290	1228	1596	860	1228	1247.46	0.25	0	452	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	266	-20.33	0.24	12	0.02	-61.00	5087.00	2300	20230922	-46.09	1100	20240805	12.73	1689	-26.58	20240103	1100	12.73	20240805	2300	-46.09	20230922	1100	12.73	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
112	20240812	100345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1247	19	2	1.55	5578347	4470	25.43	1230	1290	1228	1596	860	1228	1247.95	0.25	0	502	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	268	-20.44	0.25	12	0.02	-61.00	5087.00	2300	20230922	-45.78	1100	20240805	13.36	1689	-26.17	20240103	1100	13.36	20240805	2300	-45.78	20230922	1100	13.36	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
113	20240812	090344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1228	0	3	0.00	125458	102	0.58	1230	1230	1228	1596	860	1228	1229.98	0.25	0	-15	1243	1235	1220	1212	1197	1239	1216	107	368	500	810	1	1	21491029	264	-20.13	0.24	12	0.00	-61.00	5087.00	2300	20230922	-46.61	1100	20240805	11.64	1689	-27.29	20240103	1100	11.64	20240805	2300	-46.61	20230922	1100	11.64	20240805	1.03	N	032080	500	107 억		53141	N	N	0	N	00	N
114	20240809	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1228	25	2	2.08	21260287	17536	96.98	1208	1228	1205	1563	843	1203	1212.28	0.25	0	-275	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	264	-20.13	0.24	12	0.08	-61.00	5087.00	2300	20230922	-46.61	1100	20240805	11.64	1689	-27.29	20240103	1100	11.64	20240805	2300	-46.61	20230922	1100	11.64	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
115	20240809	150351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	5	2	0.42	19253992	15894	87.90	1208	1225	1205	1563	843	1203	1211.40	0.25	0	-224	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	260	-19.80	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
116	20240809	140352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1215	12	2	1.00	17611565	14541	80.42	1208	1225	1205	1563	843	1203	1211.17	0.25	0	-72	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	261	-19.92	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.17	1100	20240805	10.45	1689	-28.06	20240103	1100	10.45	20240805	2300	-47.17	20230922	1100	10.45	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
117	20240809	130350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1218	15	2	1.25	17385672	14354	79.38	1208	1225	1205	1563	843	1203	1211.21	0.25	0	-118	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	262	-19.97	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.04	1100	20240805	10.73	1689	-27.89	20240103	1100	10.73	20240805	2300	-47.04	20230922	1100	10.73	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
118	20240809	120350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	7	2	0.58	14141614	11674	64.56	1208	1225	1205	1563	843	1203	1211.38	0.25	0	5	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	260	-19.84	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.39	1100	20240805	10.00	1689	-28.36	20240103	1100	10.00	20240805	2300	-47.39	20230922	1100	10.00	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
119	20240809	110346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	5	2	0.42	12504277	10327	57.11	1208	1225	1205	1563	843	1203	1210.83	0.25	0	340	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	260	-19.80	0.24	12	0.05	-61.00	5087.00	2300	20230922	-47.48	1100	20240805	9.82	1689	-28.48	20240103	1100	9.82	20240805	2300	-47.48	20230922	1100	9.82	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
120	20240809	100352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1215	12	2	1.00	3767707	3105	17.17	1208	1225	1208	1563	843	1203	1213.43	0.25	0	1	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	261	-19.92	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.17	1100	20240805	10.45	1689	-28.06	20240103	1100	10.45	20240805	2300	-47.17	20230922	1100	10.45	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
121	20240809	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	7	2	0.58	1914827	1585	8.77	1208	1210	1208	1563	843	1203	1208.09	0.25	0	74	1238	1220	1208	1190	1178	1229	1199	107	360	500	790	1	1	21491029	260	-19.84	0.24	12	0.01	-61.00	5087.00	2300	20230922	-47.39	1100	20240805	10.00	1689	-28.36	20240103	1100	10.00	20240805	2300	-47.39	20230922	1100	10.00	20240805	1.01	N	032080	500	107 억		53416	N	N	0	N	00	N
122	20240808	160342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	6	2	0.50	21656799	18004	78.91	1197	1226	1196	1556	838	1197	1202.89	0.26	0	-1500	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	259	-19.72	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
123	20240808	150347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	6	2	0.50	20324476	16898	74.06	1197	1226	1196	1556	838	1197	1202.77	0.26	0	-1484	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	259	-19.72	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.70	1100	20240805	9.36	1689	-28.77	20240103	1100	9.36	20240805	2300	-47.70	20230922	1100	9.36	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
124	20240808	140345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1209	12	2	1.00	19640439	16331	71.58	1197	1226	1196	1556	838	1197	1202.65	0.26	0	-1427	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	260	-19.82	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.43	1100	20240805	9.91	1689	-28.42	20240103	1100	9.91	20240805	2300	-47.43	20230922	1100	9.91	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
125	20240808	130347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1199	2	2	0.17	19516107	16228	71.13	1197	1226	1196	1556	838	1197	1202.62	0.26	0	-1427	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	258	-19.66	0.24	12	0.08	-61.00	5087.00	2300	20230922	-47.87	1100	20240805	9.00	1689	-29.01	20240103	1100	9.00	20240805	2300	-47.87	20230922	1100	9.00	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
126	20240808	120350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1201	4	2	0.33	18475640	15362	67.33	1197	1226	1197	1556	838	1197	1202.68	0.26	0	-1410	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	258	-19.69	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.78	1100	20240805	9.18	1689	-28.89	20240103	1100	9.18	20240805	2300	-47.78	20230922	1100	9.18	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
127	20240808	110347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1215	18	2	1.50	16064374	13372	58.61	1197	1226	1197	1556	838	1197	1201.34	0.26	0	-1439	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	261	-19.92	0.24	12	0.06	-61.00	5087.00	2300	20230922	-47.17	1100	20240805	10.45	1689	-28.06	20240103	1100	10.45	20240805	2300	-47.17	20230922	1100	10.45	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
128	20240808	100346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1199	2	2	0.17	8102938	6728	29.49	1197	1226	1197	1556	838	1197	1204.36	0.26	0	-1455	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	258	-19.66	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.87	1100	20240805	9.00	1689	-29.01	20240103	1100	9.00	20240805	2300	-47.87	20230922	1100	9.00	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
129	20240808	090343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1209	12	2	1.00	5576179	4627	20.28	1197	1219	1197	1556	838	1197	1205.14	0.26	0	-1127	1243	1220	1193	1170	1143	1231	1181	107	359	500	790	1	1	21491029	260	-19.82	0.24	12	0.02	-61.00	5087.00	2300	20230922	-47.43	1100	20240805	9.91	1689	-28.42	20240103	1100	9.91	20240805	2300	-47.43	20230922	1100	9.91	20240805	1.05	N	032080	500	107 억		54914	N	N	0	N	00	N
130	20240807	160338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	18	2	1.53	26943003	22596	37.39	1166	1216	1166	1532	826	1179	1192.38	0.26	0	-522	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	257	-19.62	0.24	12	0.11	-61.00	5087.00	2300	20230922	-47.96	1100	20240805	8.82	1689	-29.13	20240103	1100	8.82	20240805	2300	-47.96	20230922	1100	8.82	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
131	20240807	150342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1212	33	2	2.80	25472791	21368	35.35	1166	1216	1166	1532	826	1179	1192.10	0.26	0	-99	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	260	-19.87	0.24	12	0.10	-61.00	5087.00	2300	20230922	-47.30	1100	20240805	10.18	1689	-28.24	20240103	1100	10.18	20240805	2300	-47.30	20230922	1100	10.18	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
132	20240807	140346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1214	35	2	2.97	16814640	14180	23.46	1166	1214	1166	1532	826	1179	1185.80	0.26	0	-509	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	261	-19.90	0.24	12	0.07	-61.00	5087.00	2300	20230922	-47.22	1100	20240805	10.36	1689	-28.12	20240103	1100	10.36	20240805	2300	-47.22	20230922	1100	10.36	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
133	20240807	130345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	11	2	0.93	9818907	8340	13.80	1166	1205	1166	1532	826	1179	1177.33	0.26	0	-509	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	256	-19.51	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.26	1100	20240805	8.18	1689	-29.54	20240103	1100	8.18	20240805	2300	-48.26	20230922	1100	8.18	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
134	20240807	120346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	10	2	0.85	9678514	8222	13.60	1166	1205	1166	1532	826	1179	1177.15	0.26	0	-509	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	256	-19.49	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.30	1100	20240805	8.09	1689	-29.60	20240103	1100	8.09	20240805	2300	-48.30	20230922	1100	8.09	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
135	20240807	110345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	10	2	0.85	7197642	6144	10.17	1166	1205	1166	1532	826	1179	1171.49	0.26	0	-65	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	256	-19.49	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.30	1100	20240805	8.09	1689	-29.60	20240103	1100	8.09	20240805	2300	-48.30	20230922	1100	8.09	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
136	20240807	100341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	21	2	1.78	6682657	5712	9.45	1166	1200	1166	1532	826	1179	1169.93	0.26	0	4	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	258	-19.67	0.24	12	0.03	-61.00	5087.00	2300	20230922	-47.83	1100	20240805	9.09	1689	-28.95	20240103	1100	9.09	20240805	2300	-47.83	20230922	1100	9.09	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
137	20240807	090340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-13	5	-1.10	2041666	1751	2.90	1166	1166	1166	1532	826	1179	1166.00	0.26	0	0	1221	1200	1166	1145	1111	1210	1155	107	353	500	770	1	1	21491029	251	-19.11	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.30	1100	20240805	6.00	1689	-30.97	20240103	1100	6.00	20240805	2300	-49.30	20230922	1100	6.00	20240805	1.05	N	032080	500	107 억		55436	N	N	0	N	00	N
138	20240806	160339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	47	2	4.15	68819168	59739	81.81	1132	1187	1132	1471	793	1132	1151.96	0.24	0	3605	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	253	-19.33	0.23	12	0.28	-61.00	5087.00	2300	20230922	-48.74	1100	20240805	7.18	1689	-30.20	20240103	1100	7.18	20240805	2300	-48.74	20230922	1100	7.18	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
139	20240806	150343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1158	26	2	2.30	67066412	58248	79.77	1132	1187	1132	1471	793	1132	1151.39	0.24	0	3663	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	249	-18.98	0.23	12	0.27	-61.00	5087.00	2300	20230922	-49.65	1100	20240805	5.27	1689	-31.44	20240103	1100	5.27	20240805	2300	-49.65	20230922	1100	5.27	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
140	20240806	140340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1162	30	2	2.65	56852864	49467	67.74	1132	1187	1132	1471	793	1132	1149.31	0.24	0	3566	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	250	-19.05	0.23	12	0.23	-61.00	5087.00	2300	20230922	-49.48	1100	20240805	5.64	1689	-31.20	20240103	1100	5.64	20240805	2300	-49.48	20230922	1100	5.64	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
141	20240806	130341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	35	2	3.09	55968783	48703	66.70	1132	1187	1132	1471	793	1132	1149.19	0.24	0	3473	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	251	-19.13	0.23	12	0.23	-61.00	5087.00	2300	20230922	-49.26	1100	20240805	6.09	1689	-30.91	20240103	1100	6.09	20240805	2300	-49.26	20230922	1100	6.09	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
142	20240806	120342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1142	10	2	0.88	55760671	48523	66.45	1132	1187	1132	1471	793	1132	1149.16	0.24	0	3473	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	245	-18.72	0.22	12	0.23	-61.00	5087.00	2300	20230922	-50.35	1100	20240805	3.82	1689	-32.39	20240103	1100	3.82	20240805	2300	-50.35	20230922	1100	3.82	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
143	20240806	110341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1150	18	2	1.59	42408321	36890	50.52	1132	1187	1132	1471	793	1132	1149.59	0.24	0	3389	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	247	-18.85	0.23	12	0.17	-61.00	5087.00	2300	20230922	-50.00	1100	20240805	4.55	1689	-31.91	20240103	1100	4.55	20240805	2300	-50.00	20230922	1100	4.55	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
144	20240806	100339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1183	51	2	4.51	20698898	18004	24.66	1132	1187	1132	1471	793	1132	1149.68	0.24	0	899	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	254	-19.39	0.23	12	0.08	-61.00	5087.00	2300	20230922	-48.57	1100	20240805	7.55	1689	-29.96	20240103	1100	7.55	20240805	2300	-48.57	20230922	1100	7.55	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
145	20240806	090338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1145	13	2	1.15	6528728	5761	7.89	1132	1145	1132	1471	793	1132	1133.26	0.24	0	384	1417	1274	1187	1044	957	1231	1001	107	339	500	740	1	1	21491029	246	-18.77	0.23	12	0.03	-61.00	5087.00	2300	20230922	-50.22	1100	20240805	4.09	1689	-32.21	20240103	1100	4.09	20240805	2300	-50.22	20230922	1100	4.09	20240805	1.06	N	032080	500	107 억		51831	N	N	0	N	00	N
146	20240805	160335	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1132	-206	5	-15.40	87932886	72968	713.27	1324	1330	1100	1739	937	1338	1205.83	0.24	0	360	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	243	-18.56	0.22	12	0.34	-61.00	5087.00	2300	20230922	-50.78	1100	20240805	2.91	1689	-32.98	20240103	1100	2.91	20240805	2300	-50.78	20230922	1100	2.91	20240805	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
147	20240805	150339	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1242	-96	5	-7.17	61543733	49656	485.40	1324	1330	1100	1739	937	1338	1239.40	0.24	0	1178	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	267	-20.36	0.24	12	0.23	-61.00	5087.00	2300	20230922	-46.00	1100	20240805	12.91	1689	-26.47	20240103	1100	12.91	20240805	2300	-46.00	20230922	1100	12.91	20240805	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
148	20240805	140340	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1231	-107	5	-8.00	43665659	34117	333.50	1324	1330	1231	1739	937	1338	1279.88	0.24	0	1032	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	265	-20.18	0.24	12	0.16	-61.00	5087.00	2300	20230922	-46.48	1231	20240805	0.00	1689	-27.12	20240103	1231	0.00	20240805	2300	-46.48	20230922	1231	0.00	20240805	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
149	20240805	130338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1242	-96	5	-7.17	41204194	32123	314.01	1324	1330	1241	1739	937	1338	1282.70	0.24	0	1069	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	267	-20.36	0.24	12	0.15	-61.00	5087.00	2300	20230922	-46.00	1241	20240805	0.08	1689	-26.47	20240103	1241	0.08	20240805	2300	-46.00	20230922	1241	0.08	20240805	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
150	20240805	120338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1252	-86	5	-6.43	35879780	27858	272.32	1324	1330	1250	1739	937	1338	1287.95	0.24	0	1069	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	269	-20.52	0.25	12	0.13	-61.00	5087.00	2300	20230922	-45.57	1250	20240805	0.16	1689	-25.87	20240103	1250	0.16	20240805	2300	-45.57	20230922	1250	0.16	20240805	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
151	20240805	110341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	-57	5	-4.26	28793498	22238	217.38	1324	1330	1270	1739	937	1338	1294.79	0.24	0	1555	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	275	-21.00	0.25	12	0.10	-61.00	5087.00	2300	20230922	-44.30	1269	20240705	0.95	1689	-24.16	20240103	1269	0.95	20240705	2300	-44.30	20230922	1269	0.95	20240705	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
152	20240805	100337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1291	-47	5	-3.51	15090423	11593	113.32	1324	1330	1289	1739	937	1338	1301.68	0.24	0	1590	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	277	-21.16	0.25	12	0.05	-61.00	5087.00	2300	20230922	-43.87	1269	20240705	1.73	1689	-23.56	20240103	1269	1.73	20240705	2300	-43.87	20230922	1269	1.73	20240705	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
153	20240805	090335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	-18	5	-1.35	3388605	2562	25.04	1324	1324	1320	1739	937	1338	1322.64	0.24	0	817	1369	1353	1332	1316	1295	1361	1324	107	401	500	880	1	1	21491029	284	-21.64	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.61	1269	20240705	4.02	1689	-21.85	20240103	1269	4.02	20240705	2300	-42.61	20230922	1269	4.02	20240705	1.08	N	032080	500	107 억		51471	N	N	0	N	00	N
154	20240802	160332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1338	-12	5	-0.89	13569580	10218	55.42	1334	1348	1311	1755	945	1350	1328.01	0.24	0	207	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	288	-21.93	0.26	12	0.05	-61.00	5087.00	2300	20230922	-41.83	1269	20240705	5.44	1689	-20.78	20240103	1269	5.44	20240705	2300	-41.83	20230922	1269	5.44	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
155	20240802	150330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1322	-28	5	-2.07	12502776	9420	51.09	1334	1348	1311	1755	945	1350	1327.26	0.24	0	236	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	284	-21.67	0.26	12	0.04	-61.00	5087.00	2300	20230922	-42.52	1269	20240705	4.18	1689	-21.73	20240103	1269	4.18	20240705	2300	-42.52	20230922	1269	4.18	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
156	20240802	140335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1337	-13	5	-0.96	8721341	6560	35.58	1334	1348	1325	1755	945	1350	1329.47	0.24	0	2139	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	287	-21.92	0.26	12	0.03	-61.00	5087.00	2300	20230922	-41.87	1269	20240705	5.36	1689	-20.84	20240103	1269	5.36	20240705	2300	-41.87	20230922	1269	5.36	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
157	20240802	130334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1328	-22	5	-1.63	5483055	4118	22.34	1334	1348	1328	1755	945	1350	1331.48	0.24	0	217	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	285	-21.77	0.26	12	0.02	-61.00	5087.00	2300	20230922	-42.26	1269	20240705	4.65	1689	-21.37	20240103	1269	4.65	20240705	2300	-42.26	20230922	1269	4.65	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
158	20240802	120334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	-16	5	-1.19	1724825	1291	7.00	1334	1348	1334	1755	945	1350	1336.04	0.24	0	30	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	287	-21.87	0.26	12	0.01	-61.00	5087.00	2300	20230922	-42.00	1269	20240705	5.12	1689	-21.02	20240103	1269	5.12	20240705	2300	-42.00	20230922	1269	5.12	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
159	20240802	110333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1346	-4	5	-0.30	1323007	990	5.37	1334	1348	1334	1755	945	1350	1336.37	0.24	0	10	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	289	-22.07	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.48	1269	20240705	6.07	1689	-20.31	20240103	1269	6.07	20240705	2300	-41.48	20230922	1269	6.07	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
160	20240802	100331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1347	-3	5	-0.22	637288	477	2.59	1334	1348	1334	1755	945	1350	1336.03	0.24	0	-42	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	289	-22.08	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.43	1269	20240705	6.15	1689	-20.25	20240103	1269	6.15	20240705	2300	-41.43	20230922	1269	6.15	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
161	20240802	090335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1348	-2	5	-0.15	386914	290	1.57	1334	1348	1334	1755	945	1350	1334.19	0.24	0	-42	1371	1360	1350	1339	1329	1355	1334	107	405	500	890	1	1	21491029	290	-22.10	0.26	12	0.00	-61.00	5087.00	2300	20230922	-41.39	1269	20240705	6.23	1689	-20.19	20240103	1269	6.23	20240705	2300	-41.39	20230922	1269	6.23	20240705	1.08	N	032080	500	107 억		51249	N	N	0	N	00	N
162	20240801	160331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-5	5	-0.37	24831289	18419	450.89	1355	1361	1340	1761	949	1355	1348.09	0.24	0	10	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	290	-22.13	0.27	12	0.09	-61.00	5087.00	2300	20230922	-41.30	1269	20240705	6.38	1689	-20.07	20240103	1269	6.38	20240705	2300	-41.30	20230922	1269	6.38	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
163	20240801	150338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-5	5	-0.37	23779639	17640	431.82	1355	1361	1340	1761	949	1355	1348.05	0.24	0	10	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	290	-22.13	0.27	12	0.08	-61.00	5087.00	2300	20230922	-41.30	1269	20240705	6.38	1689	-20.07	20240103	1269	6.38	20240705	2300	-41.30	20230922	1269	6.38	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
164	20240801	140336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1343	-12	5	-0.89	17607088	13040	319.22	1355	1361	1343	1761	949	1355	1350.24	0.24	0	10	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	289	-22.02	0.26	12	0.06	-61.00	5087.00	2300	20230922	-41.61	1269	20240705	5.83	1689	-20.49	20240103	1269	5.83	20240705	2300	-41.61	20230922	1269	5.83	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
165	20240801	130332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1346	-9	5	-0.66	12696261	9401	230.13	1355	1361	1346	1761	949	1355	1350.52	0.24	0	10	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	289	-22.07	0.26	12	0.04	-61.00	5087.00	2300	20230922	-41.48	1269	20240705	6.07	1689	-20.31	20240103	1269	6.07	20240705	2300	-41.48	20230922	1269	6.07	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
166	20240801	120333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	0	3	0.00	11833675	8761	214.47	1355	1361	1347	1761	949	1355	1350.72	0.24	0	10	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	291	-22.21	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
167	20240801	110336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-5	5	-0.37	6503424	4807	117.67	1355	1361	1350	1761	949	1355	1352.91	0.24	0	-97	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	290	-22.13	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.30	1269	20240705	6.38	1689	-20.07	20240103	1269	6.38	20240705	2300	-41.30	20230922	1269	6.38	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
168	20240801	100334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	0	3	0.00	2887167	2131	52.17	1355	1361	1351	1761	949	1355	1354.84	0.24	0	-97	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	291	-22.21	0.27	12	0.01	-61.00	5087.00	2300	20230922	-41.09	1269	20240705	6.78	1689	-19.78	20240103	1269	6.78	20240705	2300	-41.09	20230922	1269	6.78	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N
169	20240801	090328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1351	-4	5	-0.30	887517	655	16.03	1355	1355	1351	1761	949	1355	1354.99	0.24	0	-97	1371	1363	1356	1348	1341	1367	1352	107	406	500	890	1	1	21491029	290	-22.15	0.27	12	0.00	-61.00	5087.00	2300	20230922	-41.26	1269	20240705	6.46	1689	-20.01	20240103	1269	6.46	20240705	2300	-41.26	20230922	1269	6.46	20240705	1.22	N	032080	500	107 억		51239	N	N	0	N	00	N