KissMeData/098660/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	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-165	5	-5.30	404730875	133773	145.99	3080	3215	2945	4045	2185	3115	3025.52	0.78	0	31154	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	369	18.21	1.16	12	1.07	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
3	20240830	150742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-60	5	-1.93	352228930	116121	126.73	3080	3215	2945	4045	2185	3115	3033.29	0.78	0	28132	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	382	18.86	1.20	12	0.93	162.00	2541.00	3540	20240827	-13.70	1760	20240806	73.58	3540	-13.70	20240827	1760	73.58	20240806	3540	-13.70	20240827	1760	73.58	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
4	20240830	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	-110	5	-3.53	335615225	110625	120.73	3080	3215	2945	4045	2185	3115	3033.81	0.78	0	27753	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	376	18.55	1.18	12	0.88	162.00	2541.00	3540	20240827	-15.11	1760	20240806	70.74	3540	-15.11	20240827	1760	70.74	20240806	3540	-15.11	20240827	1760	70.74	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
5	20240830	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	-110	5	-3.53	330296440	108853	118.79	3080	3215	2945	4045	2185	3115	3034.33	0.78	0	27754	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	376	18.55	1.18	12	0.87	162.00	2541.00	3540	20240827	-15.11	1760	20240806	70.74	3540	-15.11	20240827	1760	70.74	20240806	3540	-15.11	20240827	1760	70.74	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
6	20240830	120741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-115	5	-3.69	320714500	105665	115.31	3080	3215	2945	4045	2185	3115	3035.20	0.78	0	26663	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	375	18.52	1.18	12	0.85	162.00	2541.00	3540	20240827	-15.25	1760	20240806	70.45	3540	-15.25	20240827	1760	70.45	20240806	3540	-15.25	20240827	1760	70.45	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
7	20240830	110748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-125	5	-4.01	261433515	85891	93.73	3080	3215	2945	4045	2185	3115	3043.78	0.78	0	23781	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	374	18.46	1.18	12	0.69	162.00	2541.00	3540	20240827	-15.54	1760	20240806	69.89	3540	-15.54	20240827	1760	69.89	20240806	3540	-15.54	20240827	1760	69.89	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
8	20240830	100744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-165	5	-5.30	209066110	68432	74.68	3080	3215	2950	4045	2185	3115	3055.09	0.78	0	22155	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	369	18.21	1.16	12	0.55	162.00	2541.00	3540	20240827	-16.67	1760	20240806	67.61	3540	-16.67	20240827	1760	67.61	20240806	3540	-16.67	20240827	1760	67.61	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
9	20240830	090746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3190	75	2	2.41	49462715	15913	17.37	3080	3190	3070	4045	2185	3115	3108.32	0.78	0	12661	3408	3261	3158	3011	2908	3210	2960	63	930	500	2180	5	1	12500976	399	19.69	1.26	12	0.13	162.00	2541.00	3540	20240827	-9.89	1760	20240806	81.25	3540	-9.89	20240827	1760	81.25	20240806	3540	-9.89	20240827	1760	81.25	20240806	0.43	N	098660	500	62 억		97684	N	N	0	N	00	N
10	20240829	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	-190	5	-5.75	290376835	91630	33.52	3305	3305	3055	4295	2315	3305	3169.01	0.72	0	7635	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	389	19.23	1.23	12	0.73	162.00	2541.00	3540	20240827	-12.01	1760	20240806	76.99	3540	-12.01	20240827	1760	76.99	20240806	3540	-12.01	20240827	1760	76.99	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
11	20240829	150753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-210	5	-6.35	275920815	86973	31.82	3305	3305	3055	4295	2315	3305	3172.49	0.72	0	6873	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	387	19.10	1.22	12	0.70	162.00	2541.00	3540	20240827	-12.57	1760	20240806	75.85	3540	-12.57	20240827	1760	75.85	20240806	3540	-12.57	20240827	1760	75.85	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
12	20240829	140755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3145	-160	5	-4.84	232088560	72784	26.63	3305	3305	3095	4295	2315	3305	3188.73	0.72	0	5742	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	393	19.41	1.24	12	0.58	162.00	2541.00	3540	20240827	-11.16	1760	20240806	78.69	3540	-11.16	20240827	1760	78.69	20240806	3540	-11.16	20240827	1760	78.69	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
13	20240829	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3140	-165	5	-4.99	219130470	68684	25.13	3305	3305	3095	4295	2315	3305	3190.42	0.72	0	6013	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	393	19.38	1.24	12	0.55	162.00	2541.00	3540	20240827	-11.30	1760	20240806	78.41	3540	-11.30	20240827	1760	78.41	20240806	3540	-11.30	20240827	1760	78.41	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
14	20240829	120753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3145	-160	5	-4.84	215891480	67654	24.75	3305	3305	3095	4295	2315	3305	3191.11	0.72	0	6360	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	393	19.41	1.24	12	0.54	162.00	2541.00	3540	20240827	-11.16	1760	20240806	78.69	3540	-11.16	20240827	1760	78.69	20240806	3540	-11.16	20240827	1760	78.69	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
15	20240829	110755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3160	-145	5	-4.39	202207460	63322	23.17	3305	3305	3095	4295	2315	3305	3193.32	0.72	0	8181	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	395	19.51	1.24	12	0.51	162.00	2541.00	3540	20240827	-10.73	1760	20240806	79.55	3540	-10.73	20240827	1760	79.55	20240806	3540	-10.73	20240827	1760	79.55	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
16	20240829	100749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	-190	5	-5.75	130826565	40595	14.85	3305	3305	3100	4295	2315	3305	3222.73	0.72	0	7092	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	389	19.23	1.23	12	0.32	162.00	2541.00	3540	20240827	-12.01	1760	20240806	76.99	3540	-12.01	20240827	1760	76.99	20240806	3540	-12.01	20240827	1760	76.99	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
17	20240829	090753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3280	-25	5	-0.76	47736720	14661	5.36	3305	3305	3220	4295	2315	3305	3256.03	0.72	0	3526	3765	3535	3280	3050	2795	3407	2922	63	990	500	2310	5	1	12500976	410	20.25	1.29	12	0.12	162.00	2541.00	3540	20240827	-7.34	1760	20240806	86.36	3540	-7.34	20240827	1760	86.36	20240806	3540	-7.34	20240827	1760	86.36	20240806	0.34	N	098660	500	62 억		90429	N	N	0	N	00	N
18	20240828	160729	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3305	-155	5	-4.48	900427075	273305	100.14	3360	3510	3025	4495	2425	3460	3294.59	0.81	0	-13097	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	413	20.40	1.30	12	2.19	162.00	2541.00	3540	20240827	-6.64	1760	20240806	87.78	3540	-6.64	20240827	1760	87.78	20240806	3540	-6.64	20240827	1760	87.78	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
19	20240828	150733	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3340	-120	5	-3.47	860084510	261150	95.69	3360	3510	3025	4495	2425	3460	3293.45	0.81	0	-10700	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	418	20.62	1.31	12	2.09	162.00	2541.00	3540	20240827	-5.65	1760	20240806	89.77	3540	-5.65	20240827	1760	89.77	20240806	3540	-5.65	20240827	1760	89.77	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
20	20240828	140736	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3265	-195	5	-5.64	735779130	223874	82.03	3360	3510	3025	4495	2425	3460	3286.58	0.81	0	-4623	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	408	20.15	1.28	12	1.79	162.00	2541.00	3540	20240827	-7.77	1760	20240806	85.51	3540	-7.77	20240827	1760	85.51	20240806	3540	-7.77	20240827	1760	85.51	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
21	20240828	130732	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3460	0	3	0.00	339407510	99642	36.51	3360	3510	3325	4495	2425	3460	3406.27	0.81	0	-17476	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	433	21.36	1.36	12	0.80	162.00	2541.00	3540	20240827	-2.26	1760	20240806	96.59	3540	-2.26	20240827	1760	96.59	20240806	3540	-2.26	20240827	1760	96.59	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
22	20240828	120731	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3440	-20	5	-0.58	281245195	82686	30.30	3360	3510	3325	4495	2425	3460	3401.36	0.81	0	-10747	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	430	21.23	1.35	12	0.66	162.00	2541.00	3540	20240827	-2.82	1760	20240806	95.45	3540	-2.82	20240827	1760	95.45	20240806	3540	-2.82	20240827	1760	95.45	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
23	20240828	110731	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3460	0	3	0.00	205922160	60889	22.31	3360	3460	3325	4495	2425	3460	3381.93	0.81	0	-8844	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	433	21.36	1.36	12	0.49	162.00	2541.00	3540	20240827	-2.26	1760	20240806	96.59	3540	-2.26	20240827	1760	96.59	20240806	3540	-2.26	20240827	1760	96.59	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
24	20240828	100758	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3410	-50	5	-1.45	173333050	51294	18.79	3360	3430	3325	4495	2425	3460	3379.21	0.81	0	-6040	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	426	21.05	1.34	12	0.41	162.00	2541.00	3540	20240827	-3.67	1760	20240806	93.75	3540	-3.67	20240827	1760	93.75	20240806	3540	-3.67	20240827	1760	93.75	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
25	20240828	090744	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3375	-85	5	-2.46	50186995	14952	5.48	3360	3415	3325	4495	2425	3460	3356.54	0.81	0	-3379	3703	3581	3418	3296	3133	3642	3357	63	1035	500	2420	5	1	12500976	422	20.83	1.33	12	0.12	162.00	2541.00	3540	20240827	-4.66	1760	20240806	91.76	3540	-4.66	20240827	1760	91.76	20240806	3540	-4.66	20240827	1760	91.76	20240806	0.57	N	098660	500	62 억		100871	N	N	0	N	01	N
26	20240827	160728	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3460	210	2	6.46	924812790	271788	91.88	3260	3540	3255	4225	2275	3250	3402.60	0.77	0	1449	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	433	21.36	1.36	12	2.17	162.00	2541.00	3540	20240827	-2.26	1760	20240806	96.59	3540	-2.26	20240827	1760	96.59	20240806	3540	-2.26	20240827	1760	96.59	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
27	20240827	150732	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3395	145	2	4.46	911529095	267924	90.58	3260	3540	3255	4225	2275	3250	3402.20	0.77	0	2743	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	424	20.96	1.34	12	2.14	162.00	2541.00	3540	20240827	-4.10	1760	20240806	92.90	3540	-4.10	20240827	1760	92.90	20240806	3540	-4.10	20240827	1760	92.90	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
28	20240827	140734	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3410	160	2	4.92	771775700	227102	76.78	3260	3540	3255	4225	2275	3250	3398.37	0.77	0	5322	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	426	21.05	1.34	12	1.82	162.00	2541.00	3540	20240827	-3.67	1760	20240806	93.75	3540	-3.67	20240827	1760	93.75	20240806	3540	-3.67	20240827	1760	93.75	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
29	20240827	130736	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3350	100	2	3.08	657222915	193361	65.37	3260	3540	3255	4225	2275	3250	3398.95	0.77	0	3267	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	419	20.68	1.32	12	1.55	162.00	2541.00	3540	20240827	-5.37	1760	20240806	90.34	3540	-5.37	20240827	1760	90.34	20240806	3540	-5.37	20240827	1760	90.34	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
30	20240827	120739	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3375	125	2	3.85	615924850	181107	61.23	3260	3540	3255	4225	2275	3250	3400.90	0.77	0	6629	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	422	20.83	1.33	12	1.45	162.00	2541.00	3540	20240827	-4.66	1760	20240806	91.76	3540	-4.66	20240827	1760	91.76	20240806	3540	-4.66	20240827	1760	91.76	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
31	20240827	110735	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3395	145	2	4.46	543557605	159771	54.01	3260	3540	3255	4225	2275	3250	3402.12	0.77	0	2732	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	424	20.96	1.34	12	1.28	162.00	2541.00	3540	20240827	-4.10	1760	20240806	92.90	3540	-4.10	20240827	1760	92.90	20240806	3540	-4.10	20240827	1760	92.90	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
32	20240827	100732	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3450	200	2	6.15	359621665	105827	35.78	3260	3540	3255	4225	2275	3250	3398.22	0.77	0	1292	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	431	21.30	1.36	12	0.85	162.00	2541.00	3540	20240827	-2.54	1760	20240806	96.02	3540	-2.54	20240827	1760	96.02	20240806	3540	-2.54	20240827	1760	96.02	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
33	20240827	090733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3300	50	2	1.54	63524455	19299	6.52	3260	3365	3255	4225	2275	3250	3291.62	0.77	0	1514	3453	3351	3173	3071	2893	3262	2982	63	975	500	2270	5	1	12500976	413	20.37	1.30	12	0.15	162.00	2541.00	3395	20240823	-2.80	1760	20240806	87.50	3395	-2.80	20240823	1760	87.50	20240806	3395	-2.80	20240823	1760	87.50	20240806	0.58	N	098660	500	62 억		95832	N	N	0	N	00	N
34	20240826	160722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3250	-60	5	-1.81	925887100	295637	63.21	3270	3275	2995	4300	2320	3310	3131.65	0.73	0	76	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	406	20.06	1.28	12	2.36	162.00	2541.00	3395	20240823	-4.27	1760	20240806	84.66	3395	-4.27	20240823	1760	84.66	20240806	3395	-4.27	20240823	1760	84.66	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
35	20240826	150727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3205	-105	5	-3.17	899206420	287367	61.44	3270	3275	2995	4300	2320	3310	3129.12	0.73	0	672	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	401	19.78	1.26	12	2.30	162.00	2541.00	3395	20240823	-5.60	1760	20240806	82.10	3395	-5.60	20240823	1760	82.10	20240806	3395	-5.60	20240823	1760	82.10	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
36	20240826	140730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3130	-180	5	-5.44	862099275	275620	58.93	3270	3275	2995	4300	2320	3310	3127.85	0.73	0	-410	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	391	19.32	1.23	12	2.20	162.00	2541.00	3395	20240823	-7.81	1760	20240806	77.84	3395	-7.81	20240823	1760	77.84	20240806	3395	-7.81	20240823	1760	77.84	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
37	20240826	130734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3160	-150	5	-4.53	703404295	224764	48.06	3270	3275	2995	4300	2320	3310	3129.52	0.73	0	3780	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	395	19.51	1.24	12	1.80	162.00	2541.00	3395	20240823	-6.92	1760	20240806	79.55	3395	-6.92	20240823	1760	79.55	20240806	3395	-6.92	20240823	1760	79.55	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
38	20240826	120728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3195	-115	5	-3.47	630520770	201700	43.13	3270	3275	2995	4300	2320	3310	3126.03	0.73	0	12743	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	399	19.72	1.26	12	1.61	162.00	2541.00	3395	20240823	-5.89	1760	20240806	81.53	3395	-5.89	20240823	1760	81.53	20240806	3395	-5.89	20240823	1760	81.53	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
39	20240826	110729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3200	-110	5	-3.32	597301910	191254	40.89	3270	3275	2995	4300	2320	3310	3123.08	0.73	0	13946	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	400	19.75	1.26	12	1.53	162.00	2541.00	3395	20240823	-5.74	1760	20240806	81.82	3395	-5.74	20240823	1760	81.82	20240806	3395	-5.74	20240823	1760	81.82	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
40	20240826	100732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3130	-180	5	-5.44	482718240	155355	33.22	3270	3275	2995	4300	2320	3310	3107.19	0.73	0	23768	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	391	19.32	1.23	12	1.24	162.00	2541.00	3395	20240823	-7.81	1760	20240806	77.84	3395	-7.81	20240823	1760	77.84	20240806	3395	-7.81	20240823	1760	77.84	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
41	20240826	090728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	-295	5	-8.91	233306565	74229	15.87	3270	3275	2995	4300	2320	3310	3143.06	0.73	0	23157	3623	3466	3238	3081	2853	3545	3160	63	990	500	2310	5	1	12500976	377	18.61	1.19	12	0.59	162.00	2541.00	3395	20240823	-11.19	1760	20240806	71.31	3395	-11.19	20240823	1760	71.31	20240806	3395	-11.19	20240823	1760	71.31	20240806	0.46	N	098660	500	62 억		90972	N	N	0	N	00	N
42	20240823	160724	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3310	160	2	5.08	1494673895	466825	32.92	3090	3395	3010	4095	2205	3150	3202.05	0.43	0	49633	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	414	20.43	1.30	12	3.73	162.00	2541.00	3395	20240823	-2.50	1760	20240806	88.07	3395	-2.50	20240823	1760	88.07	20240806	3395	-2.50	20240823	1760	88.07	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
43	20240823	150731	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3375	225	2	7.14	1377190845	431558	30.43	3090	3380	3010	4095	2205	3150	3191.44	0.43	0	47877	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	422	20.83	1.33	12	3.45	162.00	2541.00	3380	20240823	-0.15	1760	20240806	91.76	3380	-0.15	20240823	1760	91.76	20240806	3380	-0.15	20240823	1760	91.76	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
44	20240823	140729	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3275	125	2	3.97	1177316890	371555	26.20	3090	3335	3010	4095	2205	3150	3168.74	0.43	0	41981	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	409	20.22	1.29	12	2.97	162.00	2541.00	3335	20240823	-1.80	1760	20240806	86.08	3335	-1.80	20240823	1760	86.08	20240806	3335	-1.80	20240823	1760	86.08	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
45	20240823	130729	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3275	125	2	3.97	942668530	300044	21.16	3090	3280	3010	4095	2205	3150	3141.70	0.43	0	29282	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	409	20.22	1.29	12	2.40	162.00	2541.00	3280	20240823	-0.15	1760	20240806	86.08	3280	-0.15	20240823	1760	86.08	20240806	3280	-0.15	20240823	1760	86.08	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
46	20240823	120727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3190	40	2	1.27	628229930	202139	14.25	3090	3210	3010	4095	2205	3150	3107.40	0.43	0	13902	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	399	19.69	1.26	12	1.62	162.00	2541.00	3275	20240822	-2.60	1760	20240806	81.25	3275	-2.60	20240822	1760	81.25	20240806	3275	-2.60	20240822	1760	81.25	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
47	20240823	110727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	-40	5	-1.27	477152130	154047	10.86	3090	3165	3010	4095	2205	3150	3096.61	0.43	0	-294	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	389	19.20	1.22	12	1.23	162.00	2541.00	3275	20240822	-5.04	1760	20240806	76.70	3275	-5.04	20240822	1760	76.70	20240806	3275	-5.04	20240822	1760	76.70	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
48	20240823	100729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3140	-10	5	-0.32	367893930	118709	8.37	3090	3165	3010	4095	2205	3150	3098.07	0.43	0	-3458	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	393	19.38	1.24	12	0.95	162.00	2541.00	3275	20240822	-4.12	1760	20240806	78.41	3275	-4.12	20240822	1760	78.41	20240806	3275	-4.12	20240822	1760	78.41	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
49	20240823	090729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-80	5	-2.54	104951355	33848	2.39	3090	3150	3070	4095	2205	3150	3096.89	0.43	0	1335	3466	3307	3116	2957	2766	3387	3037	63	945	500	2200	5	1	12500976	384	18.95	1.21	12	0.27	162.00	2541.00	3275	20240822	-6.26	1760	20240806	74.43	3275	-6.26	20240822	1760	74.43	20240806	3275	-6.26	20240822	1760	74.43	20240806	0.37	N	098660	500	62 억		53458	N	N	0	N	00	N
50	20240822	160723	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3150	245	2	8.43	4459332460	1414862	170.91	2930	3275	2925	3775	2035	2905	3151.81	0.30	0	6225	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	394	19.44	1.24	12	11.32	162.00	2541.00	3275	20240822	-3.82	1760	20240806	78.98	3275	-3.82	20240822	1760	78.98	20240806	3275	-3.82	20240822	1760	78.98	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
51	20240822	150729	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3040	135	2	4.65	4288349355	1359968	164.28	2930	3275	2925	3775	2035	2905	3153.30	0.30	0	3699	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	380	18.77	1.20	12	10.88	162.00	2541.00	3275	20240822	-7.18	1760	20240806	72.73	3275	-7.18	20240822	1760	72.73	20240806	3275	-7.18	20240822	1760	72.73	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
52	20240822	140730	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3040	135	2	4.65	4203445030	1332023	160.90	2930	3275	2925	3775	2035	2905	3155.71	0.30	0	3270	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	380	18.77	1.20	12	10.66	162.00	2541.00	3275	20240822	-7.18	1760	20240806	72.73	3275	-7.18	20240822	1760	72.73	20240806	3275	-7.18	20240822	1760	72.73	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
53	20240822	130730	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3075	170	2	5.85	4128798830	1307519	157.94	2930	3275	2925	3775	2035	2905	3157.76	0.30	0	9868	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	384	18.98	1.21	12	10.46	162.00	2541.00	3275	20240822	-6.11	1760	20240806	74.72	3275	-6.11	20240822	1760	74.72	20240806	3275	-6.11	20240822	1760	74.72	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
54	20240822	120733	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3060	155	2	5.34	3947915275	1247763	150.73	2930	3275	2925	3775	2035	2905	3164.02	0.30	0	22137	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	383	18.89	1.20	12	9.98	162.00	2541.00	3275	20240822	-6.56	1760	20240806	73.86	3275	-6.56	20240822	1760	73.86	20240806	3275	-6.56	20240822	1760	73.86	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
55	20240822	110726	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3115	210	2	7.23	3784894880	1194849	144.33	2930	3275	2925	3775	2035	2905	3167.71	0.30	0	21506	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	389	19.23	1.23	12	9.56	162.00	2541.00	3275	20240822	-4.89	1760	20240806	76.99	3275	-4.89	20240822	1760	76.99	20240806	3275	-4.89	20240822	1760	76.99	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
56	20240822	100725	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3130	225	2	7.75	3439946975	1084911	131.05	2930	3275	2925	3775	2035	2905	3170.75	0.30	0	6596	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	391	19.32	1.23	12	8.68	162.00	2541.00	3275	20240822	-4.43	1760	20240806	77.84	3275	-4.43	20240822	1760	77.84	20240806	3275	-4.43	20240822	1760	77.84	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
57	20240822	090726	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	3235	330	2	11.36	1201941365	381382	46.07	2930	3270	2925	3775	2035	2905	3151.64	0.30	0	-1440	3365	3135	2755	2525	2145	3250	2640	63	870	500	2030	5	1	12500976	404	19.97	1.27	12	3.05	162.00	2541.00	3270	20240822	-1.07	1760	20240806	83.81	3270	-1.07	20240822	1760	83.81	20240806	3270	-1.07	20240822	1760	83.81	20240806	0.35	N	098660	500	62 억		37153	N	N	0	N	00	N
58	20240821	160721	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2905	515	2	21.55	2238073505	819680	1424.07	2385	2985	2375	3105	1675	2390	2730.38	0.28	0	11843	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	363	17.93	1.14	12	6.56	162.00	2541.00	2985	20240821	-2.68	1760	20240806	65.06	2985	-2.68	20240821	1760	65.06	20240806	2985	-2.68	20240821	1760	65.06	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
59	20240821	150732	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	2635	245	2	10.25	2037180490	748641	1300.65	2385	2985	2375	3105	1675	2390	2721.17	0.28	0	11772	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	329	16.27	1.04	12	5.99	162.00	2541.00	2985	20240821	-11.73	1760	20240806	49.72	2985	-11.73	20240821	1760	49.72	20240806	2985	-11.73	20240821	1760	49.72	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
60	20240821	140724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2635	245	2	10.25	436599385	174731	303.57	2385	2640	2375	3105	1675	2390	2498.69	0.28	0	7047	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	329	16.27	1.04	12	1.40	162.00	2541.00	2855	20231106	-7.71	1760	20240806	49.72	2640	-0.19	20240821	1760	49.72	20240806	2855	-7.71	20231106	1760	49.72	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
61	20240821	130734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2475	85	2	3.56	194877255	80037	139.05	2385	2485	2375	3105	1675	2390	2434.84	0.28	0	-2200	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	309	15.28	0.97	12	0.64	162.00	2541.00	2855	20231106	-13.31	1760	20240806	40.62	2485	0.00	20240820	1760	40.62	20240806	2855	-13.31	20231106	1760	40.62	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
62	20240821	120733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	70	2	2.93	135314065	55877	97.08	2385	2470	2375	3105	1675	2390	2421.64	0.28	0	-2204	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	308	15.19	0.97	12	0.45	162.00	2541.00	2855	20231106	-13.84	1760	20240806	39.77	2485	-1.01	20240820	1760	39.77	20240806	2855	-13.84	20231106	1760	39.77	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
63	20240821	110727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	20	2	0.84	118394450	48936	85.02	2385	2470	2375	3105	1675	2390	2419.37	0.28	0	-2422	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	301	14.88	0.95	12	0.39	162.00	2541.00	2855	20231106	-15.59	1760	20240806	36.93	2485	-3.02	20240820	1760	36.93	20240806	2855	-15.59	20231106	1760	36.93	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
64	20240821	100732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2420	30	2	1.26	74356375	30691	53.32	2385	2470	2375	3105	1675	2390	2422.74	0.28	0	-1911	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	303	14.94	0.95	12	0.25	162.00	2541.00	2855	20231106	-15.24	1760	20240806	37.50	2485	-2.62	20240820	1760	37.50	20240806	2855	-15.24	20231106	1760	37.50	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
65	20240821	090725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2395	5	2	0.21	17790920	7380	12.82	2385	2470	2375	3105	1675	2390	2410.69	0.28	0	697	2530	2460	2415	2345	2300	2437	2322	63	715	500	1670	5	1	12500976	299	14.78	0.94	12	0.06	162.00	2541.00	2855	20231106	-16.11	1760	20240806	36.08	2485	-3.62	20240820	1760	36.08	20240806	2855	-16.11	20231106	1760	36.08	20240806	0.18	N	098660	500	62 억		34698	N	N	0	N	00	N
66	20240820	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	-70	5	-2.85	139751905	57559	42.28	2400	2485	2370	3195	1725	2460	2427.99	0.33	0	-7531	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	299	14.75	0.94	12	0.46	162.00	2541.00	2855	20231106	-16.29	1760	20240806	35.80	2485	-3.82	20240820	1760	35.80	20240806	2855	-16.29	20231106	1760	35.80	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
67	20240820	150726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2405	-55	5	-2.24	136894805	56364	41.41	2400	2485	2370	3195	1725	2460	2428.76	0.33	0	-7471	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	301	14.85	0.95	12	0.45	162.00	2541.00	2855	20231106	-15.76	1760	20240806	36.65	2485	-3.22	20240820	1760	36.65	20240806	2855	-15.76	20231106	1760	36.65	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
68	20240820	140724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2420	-40	5	-1.63	131334720	54064	39.72	2400	2485	2370	3195	1725	2460	2429.25	0.33	0	-7093	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	303	14.94	0.95	12	0.43	162.00	2541.00	2855	20231106	-15.24	1760	20240806	37.50	2485	-2.62	20240820	1760	37.50	20240806	2855	-15.24	20231106	1760	37.50	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
69	20240820	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2430	-30	5	-1.22	130008795	53518	39.32	2400	2485	2370	3195	1725	2460	2429.25	0.33	0	-7011	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	304	15.00	0.96	12	0.43	162.00	2541.00	2855	20231106	-14.89	1760	20240806	38.07	2485	-2.21	20240820	1760	38.07	20240806	2855	-14.89	20231106	1760	38.07	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
70	20240820	120724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2455	-5	5	-0.20	121714865	50123	36.82	2400	2485	2370	3195	1725	2460	2428.32	0.33	0	-6500	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	307	15.15	0.97	12	0.40	162.00	2541.00	2855	20231106	-14.01	1760	20240806	39.49	2485	-1.21	20240820	1760	39.49	20240806	2855	-14.01	20231106	1760	39.49	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
71	20240820	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2455	-5	5	-0.20	64732030	26614	19.55	2400	2485	2370	3195	1725	2460	2432.25	0.33	0	-2776	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	307	15.15	0.97	12	0.21	162.00	2541.00	2855	20231106	-14.01	1760	20240806	39.49	2485	-1.21	20240820	1760	39.49	20240806	2855	-14.01	20231106	1760	39.49	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
72	20240820	100720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	-10	5	-0.41	49436410	20384	14.97	2400	2485	2370	3195	1725	2460	2425.26	0.33	0	-1534	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	306	15.12	0.96	12	0.16	162.00	2541.00	2855	20231106	-14.19	1760	20240806	39.20	2485	-1.41	20240820	1760	39.20	20240806	2855	-14.19	20231106	1760	39.20	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
73	20240820	090721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	-60	5	-2.44	11229320	4690	3.45	2400	2425	2370	3195	1725	2460	2394.31	0.33	0	635	2626	2542	2396	2312	2166	2585	2355	63	735	500	1720	5	1	12500976	300	14.81	0.94	12	0.04	162.00	2541.00	2855	20231106	-15.94	1760	20240806	36.36	2480	-3.23	20240819	1760	36.36	20240806	2855	-15.94	20231106	1760	36.36	20240806	0.18	N	098660	500	62 억		41691	N	N	0	N	00	N
74	20240819	160712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	105	2	4.46	324554230	136092	66.51	2335	2480	2250	3060	1650	2355	2384.90	0.33	0	944	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	308	15.19	0.97	12	1.09	162.00	2541.00	2855	20231106	-13.84	1760	20240806	39.77	2480	-0.81	20240819	1760	39.77	20240806	2855	-13.84	20231106	1760	39.77	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
75	20240819	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2435	80	2	3.40	310464740	130330	63.70	2335	2480	2250	3060	1650	2355	2382.23	0.33	0	1142	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	304	15.03	0.96	12	1.04	162.00	2541.00	2855	20231106	-14.71	1760	20240806	38.35	2480	-1.81	20240819	1760	38.35	20240806	2855	-14.71	20231106	1760	38.35	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
76	20240819	140719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	125	2	5.31	268181705	113102	55.28	2335	2480	2250	3060	1650	2355	2371.21	0.33	0	-90	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	310	15.31	0.98	12	0.90	162.00	2541.00	2855	20231106	-13.13	1760	20240806	40.91	2480	0.00	20240819	1760	40.91	20240806	2855	-13.13	20231106	1760	40.91	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
77	20240819	130715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2430	75	2	3.18	228079955	96724	47.27	2335	2440	2250	3060	1650	2355	2358.06	0.33	0	-204	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	304	15.00	0.96	12	0.77	162.00	2541.00	2855	20231106	-14.89	1760	20240806	38.07	2440	-0.41	20240819	1760	38.07	20240806	2855	-14.89	20231106	1760	38.07	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
78	20240819	120716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	55	2	2.34	192393445	81971	40.06	2335	2415	2250	3060	1650	2355	2347.05	0.33	0	-587	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	301	14.88	0.95	12	0.66	162.00	2541.00	2855	20231106	-15.59	1760	20240806	36.93	2415	-0.21	20240819	1760	36.93	20240806	2855	-15.59	20231106	1760	36.93	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
79	20240819	110717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2365	10	2	0.42	126952955	54594	26.68	2335	2380	2250	3060	1650	2355	2325.18	0.33	0	153	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	296	14.60	0.93	12	0.44	162.00	2541.00	2855	20231106	-17.16	1760	20240806	34.38	2385	-0.84	20240802	1760	34.38	20240806	2855	-17.16	20231106	1760	34.38	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
80	20240819	100719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-25	5	-1.06	61060075	26546	12.97	2335	2335	2250	3060	1650	2355	2299.32	0.33	0	1124	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	291	14.38	0.92	12	0.21	162.00	2541.00	2855	20231106	-18.39	1760	20240806	32.39	2385	-2.31	20240802	1760	32.39	20240806	2855	-18.39	20231106	1760	32.39	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
81	20240819	090718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2295	-60	5	-2.55	32492020	14020	6.85	2335	2335	2265	3060	1650	2355	2316.45	0.33	0	139	2511	2432	2281	2202	2051	2472	2242	63	705	500	1640	5	1	12500976	287	14.17	0.90	12	0.11	162.00	2541.00	2855	20231106	-19.61	1760	20240806	30.40	2385	-3.77	20240802	1760	30.40	20240806	2855	-19.61	20231106	1760	30.40	20240806	0.18	N	098660	500	62 억		40723	N	N	0	N	00	N
82	20240816	160712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	225	2	10.56	469652190	204383	880.85	2130	2360	2130	2765	1495	2130	2297.90	0.22	0	13324	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	294	14.54	0.93	12	1.63	162.00	2541.00	2855	20231106	-17.51	1760	20240806	33.81	2385	-1.26	20240802	1760	33.81	20240806	2855	-17.51	20231106	1760	33.81	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
83	20240816	150712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	215	2	10.09	423134165	184572	795.47	2130	2350	2130	2765	1495	2130	2292.52	0.22	0	11117	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	293	14.48	0.92	12	1.48	162.00	2541.00	2855	20231106	-17.86	1760	20240806	33.24	2385	-1.68	20240802	1760	33.24	20240806	2855	-17.86	20231106	1760	33.24	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
84	20240816	140716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	180	2	8.45	371655935	162465	700.19	2130	2345	2130	2765	1495	2130	2287.61	0.22	0	8854	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	289	14.26	0.91	12	1.30	162.00	2541.00	2855	20231106	-19.09	1760	20240806	31.25	2385	-3.14	20240802	1760	31.25	20240806	2855	-19.09	20231106	1760	31.25	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
85	20240816	130718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	180	2	8.45	347338255	151867	654.51	2130	2345	2130	2765	1495	2130	2287.12	0.22	0	7859	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	289	14.26	0.91	12	1.21	162.00	2541.00	2855	20231106	-19.09	1760	20240806	31.25	2385	-3.14	20240802	1760	31.25	20240806	2855	-19.09	20231106	1760	31.25	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
86	20240816	120713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	180	2	8.45	219852295	97095	418.46	2130	2320	2130	2765	1495	2130	2264.30	0.22	0	3284	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	289	14.26	0.91	12	0.78	162.00	2541.00	2855	20231106	-19.09	1760	20240806	31.25	2385	-3.14	20240802	1760	31.25	20240806	2855	-19.09	20231106	1760	31.25	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
87	20240816	110716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2300	170	2	7.98	175300970	77730	335.00	2130	2305	2130	2765	1495	2130	2255.25	0.22	0	1822	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	288	14.20	0.91	12	0.62	162.00	2541.00	2855	20231106	-19.44	1760	20240806	30.68	2385	-3.56	20240802	1760	30.68	20240806	2855	-19.44	20231106	1760	30.68	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
88	20240816	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2255	125	2	5.87	94197735	42266	182.16	2130	2270	2130	2765	1495	2130	2228.69	0.22	0	-922	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	282	13.92	0.89	12	0.34	162.00	2541.00	2855	20231106	-21.02	1760	20240806	28.12	2385	-5.45	20240802	1760	28.12	20240806	2855	-21.02	20231106	1760	28.12	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
89	20240816	090715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2195	65	2	3.05	9040445	4179	18.01	2130	2200	2130	2765	1495	2130	2163.30	0.22	0	-585	2316	2222	2176	2082	2036	2200	2060	63	635	500	1490	5	1	12500976	274	13.55	0.86	12	0.03	162.00	2541.00	2855	20231106	-23.12	1760	20240806	24.72	2385	-7.97	20240802	1760	24.72	20240806	2855	-23.12	20231106	1760	24.72	20240806	0.18	N	098660	500	62 억		27975	N	N	0	N	00	N
90	20240814	160714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2130	-75	5	-3.40	50478585	23203	33.05	2270	2270	2130	2865	1545	2205	2175.52	0.23	0	-528	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	266	13.15	0.84	12	0.19	162.00	2541.00	2855	20231106	-25.39	1760	20240806	21.02	2385	-10.69	20240802	1760	21.02	20240806	2855	-25.39	20231106	1760	21.02	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
91	20240814	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2140	-65	5	-2.95	44984360	20626	29.38	2270	2270	2140	2865	1545	2205	2180.95	0.23	0	-368	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	268	13.21	0.84	12	0.16	162.00	2541.00	2855	20231106	-25.04	1760	20240806	21.59	2385	-10.27	20240802	1760	21.59	20240806	2855	-25.04	20231106	1760	21.59	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
92	20240814	140719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2150	-55	5	-2.49	36290310	16573	23.61	2270	2270	2145	2865	1545	2205	2189.72	0.23	0	153	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	269	13.27	0.85	12	0.13	162.00	2541.00	2855	20231106	-24.69	1760	20240806	22.16	2385	-9.85	20240802	1760	22.16	20240806	2855	-24.69	20231106	1760	22.16	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
93	20240814	130717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2145	-60	5	-2.72	35125985	16033	22.84	2270	2270	2145	2865	1545	2205	2190.86	0.23	0	158	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	268	13.24	0.84	12	0.13	162.00	2541.00	2855	20231106	-24.87	1760	20240806	21.88	2385	-10.06	20240802	1760	21.88	20240806	2855	-24.87	20231106	1760	21.88	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
94	20240814	120713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2145	-60	5	-2.72	32626800	14868	21.18	2270	2270	2145	2865	1545	2205	2194.43	0.23	0	158	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	268	13.24	0.84	12	0.12	162.00	2541.00	2855	20231106	-24.87	1760	20240806	21.88	2385	-10.06	20240802	1760	21.88	20240806	2855	-24.87	20231106	1760	21.88	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
95	20240814	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2150	-55	5	-2.49	31841475	14502	20.66	2270	2270	2145	2865	1545	2205	2195.66	0.23	0	158	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	269	13.27	0.85	12	0.12	162.00	2541.00	2855	20231106	-24.69	1760	20240806	22.16	2385	-9.85	20240802	1760	22.16	20240806	2855	-24.69	20231106	1760	22.16	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
96	20240814	100709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2150	-55	5	-2.49	29572655	13448	19.16	2270	2270	2150	2865	1545	2205	2199.04	0.23	0	644	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	269	13.27	0.85	12	0.11	162.00	2541.00	2855	20231106	-24.69	1760	20240806	22.16	2385	-9.85	20240802	1760	22.16	20240806	2855	-24.69	20231106	1760	22.16	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
97	20240814	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2225	20	2	0.91	9293300	4122	5.87	2270	2270	2205	2865	1545	2205	2254.56	0.23	0	606	2321	2262	2226	2167	2131	2245	2150	63	660	500	1540	5	1	12500976	278	13.73	0.88	12	0.03	162.00	2541.00	2855	20231106	-22.07	1760	20240806	26.42	2385	-6.71	20240802	1760	26.42	20240806	2855	-22.07	20231106	1760	26.42	20240806	0.18	N	098660	500	62 억		28480	N	N	0	N	00	N
98	20240813	160702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2205	-25	5	-1.12	156205950	70195	51.98	2230	2285	2190	2895	1565	2230	2225.31	0.22	0	331	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	276	13.61	0.87	12	0.56	162.00	2541.00	2855	20231106	-22.77	1760	20240806	25.28	2385	-7.55	20240802	1760	25.28	20240806	2855	-22.77	20231106	1760	25.28	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
99	20240813	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	-15	5	-0.67	149900655	67336	49.86	2230	2285	2190	2895	1565	2230	2226.16	0.22	0	628	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	277	13.67	0.87	12	0.54	162.00	2541.00	2855	20231106	-22.42	1760	20240806	25.85	2385	-7.13	20240802	1760	25.85	20240806	2855	-22.42	20231106	1760	25.85	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
100	20240813	140708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2200	-30	5	-1.35	146256940	65689	48.64	2230	2285	2190	2895	1565	2230	2226.50	0.22	0	790	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	275	13.58	0.87	12	0.53	162.00	2541.00	2855	20231106	-22.94	1760	20240806	25.00	2385	-7.76	20240802	1760	25.00	20240806	2855	-22.94	20231106	1760	25.00	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
101	20240813	130708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2190	-40	5	-1.79	145768710	65467	48.48	2230	2285	2190	2895	1565	2230	2226.60	0.22	0	790	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	274	13.52	0.86	12	0.52	162.00	2541.00	2855	20231106	-23.29	1760	20240806	24.43	2385	-8.18	20240802	1760	24.43	20240806	2855	-23.29	20231106	1760	24.43	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
102	20240813	120703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2200	-30	5	-1.35	142019315	63757	47.21	2230	2285	2195	2895	1565	2230	2227.51	0.22	0	1684	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	275	13.58	0.87	12	0.51	162.00	2541.00	2855	20231106	-22.94	1760	20240806	25.00	2385	-7.76	20240802	1760	25.00	20240806	2855	-22.94	20231106	1760	25.00	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
103	20240813	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	-15	5	-0.67	127400220	57151	42.32	2230	2285	2195	2895	1565	2230	2229.19	0.22	0	2425	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	277	13.67	0.87	12	0.46	162.00	2541.00	2855	20231106	-22.42	1760	20240806	25.85	2385	-7.13	20240802	1760	25.85	20240806	2855	-22.42	20231106	1760	25.85	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
104	20240813	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2210	-20	5	-0.90	117713955	52807	39.10	2230	2285	2195	2895	1565	2230	2229.13	0.22	0	3176	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	276	13.64	0.87	12	0.42	162.00	2541.00	2855	20231106	-22.59	1760	20240806	25.57	2385	-7.34	20240802	1760	25.57	20240806	2855	-22.59	20231106	1760	25.57	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
105	20240813	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2275	45	2	2.02	32108425	14154	10.48	2230	2285	2230	2895	1565	2230	2268.64	0.22	0	-3072	2350	2290	2190	2130	2030	2320	2160	63	665	500	1560	5	1	12500976	284	14.04	0.90	12	0.11	162.00	2541.00	2855	20231106	-20.32	1760	20240806	29.26	2385	-4.61	20240802	1760	29.26	20240806	2855	-20.32	20231106	1760	29.26	20240806	0.18	N	098660	500	62 억		28039	N	N	0	N	00	N
106	20240812	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2230	140	2	6.70	296082645	134412	251.39	2090	2250	2090	2715	1465	2090	2202.82	0.23	0	-122	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	279	13.77	0.88	12	1.08	162.00	2541.00	2855	20231106	-21.89	1760	20240806	26.70	2385	-6.50	20240802	1760	26.70	20240806	2855	-21.89	20231106	1760	26.70	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
107	20240812	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2210	120	2	5.74	291122635	132185	247.23	2090	2250	2090	2715	1465	2090	2202.41	0.23	0	-235	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	276	13.64	0.87	12	1.06	162.00	2541.00	2855	20231106	-22.59	1760	20240806	25.57	2385	-7.34	20240802	1760	25.57	20240806	2855	-22.59	20231106	1760	25.57	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
108	20240812	140700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	125	2	5.98	233360200	106104	198.45	2090	2250	2090	2715	1465	2090	2199.38	0.23	0	280	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	277	13.67	0.87	12	0.85	162.00	2541.00	2855	20231106	-22.42	1760	20240806	25.85	2385	-7.13	20240802	1760	25.85	20240806	2855	-22.42	20231106	1760	25.85	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
109	20240812	130657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	125	2	5.98	186429530	85099	159.16	2090	2245	2090	2715	1465	2090	2190.76	0.23	0	1853	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	277	13.67	0.87	12	0.68	162.00	2541.00	2855	20231106	-22.42	1760	20240806	25.85	2385	-7.13	20240802	1760	25.85	20240806	2855	-22.42	20231106	1760	25.85	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
110	20240812	120656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2210	120	2	5.74	160238085	73261	137.02	2090	2245	2090	2715	1465	2090	2187.25	0.23	0	1707	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	276	13.64	0.87	12	0.59	162.00	2541.00	2855	20231106	-22.59	1760	20240806	25.57	2385	-7.34	20240802	1760	25.57	20240806	2855	-22.59	20231106	1760	25.57	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
111	20240812	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2185	95	2	4.55	133395885	61105	114.29	2090	2245	2090	2715	1465	2090	2183.10	0.23	0	2783	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	273	13.49	0.86	12	0.49	162.00	2541.00	2855	20231106	-23.47	1760	20240806	24.15	2385	-8.39	20240802	1760	24.15	20240806	2855	-23.47	20231106	1760	24.15	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
112	20240812	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2200	110	2	5.26	115281280	52831	98.81	2090	2245	2090	2715	1465	2090	2182.12	0.23	0	3038	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	275	13.58	0.87	12	0.42	162.00	2541.00	2855	20231106	-22.94	1760	20240806	25.00	2385	-7.76	20240802	1760	25.00	20240806	2855	-22.94	20231106	1760	25.00	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
113	20240812	090651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2095	5	2	0.24	5260455	2513	4.70	2090	2100	2090	2715	1465	2090	2093.33	0.23	0	412	2196	2142	2071	2017	1946	2170	2045	63	625	500	1460	5	1	12500976	262	12.93	0.82	12	0.02	162.00	2541.00	2855	20231106	-26.62	1760	20240806	19.03	2385	-12.16	20240802	1760	19.03	20240806	2855	-26.62	20231106	1760	19.03	20240806	0.18	N	098660	500	62 억		28756	N	N	0	N	00	N
114	20240809	160649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2090	94	2	4.71	110785430	53452	130.91	2000	2125	2000	2590	1398	1996	2072.61	0.21	0	2437	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	261	12.90	0.82	12	0.43	162.00	2541.00	2855	20231106	-26.80	1760	20240806	18.75	2385	-12.37	20240802	1760	18.75	20240806	2855	-26.80	20231106	1760	18.75	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
115	20240809	150706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2080	84	2	4.21	95987020	46355	113.53	2000	2125	2000	2590	1398	1996	2070.69	0.21	0	2515	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	260	12.84	0.82	12	0.37	162.00	2541.00	2855	20231106	-27.15	1760	20240806	18.18	2385	-12.79	20240802	1760	18.18	20240806	2855	-27.15	20231106	1760	18.18	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
116	20240809	140704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2060	64	2	3.21	87882235	42444	103.95	2000	2125	2000	2590	1398	1996	2070.55	0.21	0	2294	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	258	12.72	0.81	12	0.34	162.00	2541.00	2855	20231106	-27.85	1760	20240806	17.05	2385	-13.63	20240802	1760	17.05	20240806	2855	-27.85	20231106	1760	17.05	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
117	20240809	130703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2065	69	2	3.46	73441005	35419	86.75	2000	2125	2000	2590	1398	1996	2073.49	0.21	0	3500	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	258	12.75	0.81	12	0.28	162.00	2541.00	2855	20231106	-27.67	1760	20240806	17.33	2385	-13.42	20240802	1760	17.33	20240806	2855	-27.67	20231106	1760	17.33	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
118	20240809	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2045	49	2	2.45	71657365	34549	84.62	2000	2125	2000	2590	1398	1996	2074.08	0.21	0	3564	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	256	12.62	0.80	12	0.28	162.00	2541.00	2855	20231106	-28.37	1760	20240806	16.19	2385	-14.26	20240802	1760	16.19	20240806	2855	-28.37	20231106	1760	16.19	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
119	20240809	110655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2055	59	2	2.96	69382975	33437	81.89	2000	2125	2000	2590	1398	1996	2075.04	0.21	0	3632	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	257	12.69	0.81	12	0.27	162.00	2541.00	2855	20231106	-28.02	1760	20240806	16.76	2385	-13.84	20240802	1760	16.76	20240806	2855	-28.02	20231106	1760	16.76	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
120	20240809	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2090	94	2	4.71	61994175	29839	73.08	2000	2125	2000	2590	1398	1996	2077.62	0.21	0	3733	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	261	12.90	0.82	12	0.24	162.00	2541.00	2855	20231106	-26.80	1760	20240806	18.75	2385	-12.37	20240802	1760	18.75	20240806	2855	-26.80	20231106	1760	18.75	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
121	20240809	090657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2045	49	2	2.45	4924055	2420	5.93	2000	2105	2000	2590	1398	1996	2034.73	0.21	0	1096	2090	2043	1978	1931	1866	2066	1954	63	594	500	1390	5	1	12500976	256	12.62	0.80	12	0.02	162.00	2541.00	2855	20231106	-28.37	1760	20240806	16.19	2385	-14.26	20240802	1760	16.19	20240806	2855	-28.37	20231106	1760	16.19	20240806	0.18	N	098660	500	62 억		26301	N	N	0	N	00	N
122	20240808	160645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1996	24	2	1.22	80372454	40830	79.33	1952	2025	1913	2560	1381	1972	1968.42	0.22	0	-1814	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	250	12.32	0.79	12	0.33	162.00	2541.00	2855	20231106	-30.09	1760	20240806	13.41	2385	-16.31	20240802	1760	13.41	20240806	2855	-30.09	20231106	1760	13.41	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
123	20240808	150652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1992	20	2	1.01	69106875	35179	68.35	1952	2025	1913	2560	1381	1972	1964.44	0.22	0	-1754	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	249	12.30	0.78	12	0.28	162.00	2541.00	2855	20231106	-30.23	1760	20240806	13.18	2385	-16.48	20240802	1760	13.18	20240806	2855	-30.23	20231106	1760	13.18	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
124	20240808	140656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1980	8	2	0.41	60928042	31070	60.37	1952	1980	1913	2560	1381	1972	1960.99	0.22	0	-1077	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	248	12.22	0.78	12	0.25	162.00	2541.00	2855	20231106	-30.65	1760	20240806	12.50	2385	-16.98	20240802	1760	12.50	20240806	2855	-30.65	20231106	1760	12.50	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
125	20240808	130655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1979	7	2	0.35	37745880	19331	37.56	1952	1979	1913	2560	1381	1972	1952.61	0.22	0	-294	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	247	12.22	0.78	12	0.15	162.00	2541.00	2855	20231106	-30.68	1760	20240806	12.44	2385	-17.02	20240802	1760	12.44	20240806	2855	-30.68	20231106	1760	12.44	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
126	20240808	120659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1945	-27	5	-1.37	16615355	8542	16.60	1952	1968	1913	2560	1381	1972	1945.14	0.22	0	26	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	243	12.01	0.77	12	0.07	162.00	2541.00	2855	20231106	-31.87	1760	20240806	10.51	2385	-18.45	20240802	1760	10.51	20240806	2855	-31.87	20231106	1760	10.51	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
127	20240808	110654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1942	-30	5	-1.52	13232692	6805	13.22	1952	1968	1913	2560	1381	1972	1944.55	0.22	0	451	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	243	11.99	0.76	12	0.05	162.00	2541.00	2855	20231106	-31.98	1760	20240806	10.34	2385	-18.57	20240802	1760	10.34	20240806	2855	-31.98	20231106	1760	10.34	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
128	20240808	100651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1940	-32	5	-1.62	8918044	4580	8.90	1952	1968	1913	2560	1381	1972	1947.17	0.22	0	397	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	243	11.98	0.76	12	0.04	162.00	2541.00	2855	20231106	-32.05	1760	20240806	10.23	2385	-18.66	20240802	1760	10.23	20240806	2855	-32.05	20231106	1760	10.23	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
129	20240808	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1930	-42	5	-2.13	4311595	2218	4.31	1952	1952	1913	2560	1381	1972	1943.91	0.22	0	557	2082	2026	1923	1867	1764	2055	1896	63	588	500	1380	1	1	12500976	241	11.91	0.76	12	0.02	162.00	2541.00	2855	20231106	-32.40	1760	20240806	9.66	2385	-19.08	20240802	1760	9.66	20240806	2855	-32.40	20231106	1760	9.66	20240806	0.17	N	098660	500	62 억		28097	N	N	0	N	00	N
130	20240807	160636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1972	60	2	3.14	99935855	51418	52.14	1907	1979	1820	2485	1339	1912	1943.44	0.21	0	2340	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	247	12.17	0.78	12	0.41	162.00	2541.00	2855	20231106	-30.93	1760	20240806	12.05	2385	-17.32	20240802	1760	12.05	20240806	2855	-30.93	20231106	1760	12.05	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
131	20240807	150647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1968	56	2	2.93	77873116	40219	40.78	1907	1979	1820	2485	1339	1912	1936.23	0.21	0	1444	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	246	12.15	0.77	12	0.32	162.00	2541.00	2855	20231106	-31.07	1760	20240806	11.82	2385	-17.48	20240802	1760	11.82	20240806	2855	-31.07	20231106	1760	11.82	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
132	20240807	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1962	50	2	2.62	65402941	33865	34.34	1907	1979	1820	2485	1339	1912	1931.28	0.21	0	1425	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	245	12.11	0.77	12	0.27	162.00	2541.00	2855	20231106	-31.28	1760	20240806	11.48	2385	-17.74	20240802	1760	11.48	20240806	2855	-31.28	20231106	1760	11.48	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
133	20240807	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1970	58	2	3.03	59350075	30790	31.22	1907	1979	1820	2485	1339	1912	1927.58	0.21	0	271	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	246	12.16	0.78	12	0.25	162.00	2541.00	2855	20231106	-31.00	1760	20240806	11.93	2385	-17.40	20240802	1760	11.93	20240806	2855	-31.00	20231106	1760	11.93	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
134	20240807	120650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	61	2	3.19	56310324	29247	29.66	1907	1979	1820	2485	1339	1912	1925.34	0.21	0	271	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	247	12.18	0.78	12	0.23	162.00	2541.00	2855	20231106	-30.89	1760	20240806	12.10	2385	-17.27	20240802	1760	12.10	20240806	2855	-30.89	20231106	1760	12.10	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
135	20240807	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1974	62	2	3.24	55512413	28842	29.25	1907	1979	1820	2485	1339	1912	1924.71	0.21	0	278	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	247	12.19	0.78	12	0.23	162.00	2541.00	2855	20231106	-30.86	1760	20240806	12.16	2385	-17.23	20240802	1760	12.16	20240806	2855	-30.86	20231106	1760	12.16	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
136	20240807	100642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1950	38	2	1.99	31551963	16669	16.90	1907	1959	1820	2485	1339	1912	1892.85	0.21	0	434	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	244	12.04	0.77	12	0.13	162.00	2541.00	2855	20231106	-31.70	1760	20240806	10.80	2385	-18.24	20240802	1760	10.80	20240806	2855	-31.70	20231106	1760	10.80	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
137	20240807	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1881	-31	5	-1.62	4735167	2518	2.55	1907	1907	1820	2485	1339	1912	1880.53	0.21	0	135	2129	2020	1890	1781	1651	2075	1836	63	573	500	1330	1	1	12500976	235	11.61	0.74	12	0.02	162.00	2541.00	2855	20231106	-34.12	1760	20240806	6.88	2385	-21.13	20240802	1760	6.88	20240806	2855	-34.12	20231106	1760	6.88	20240806	0.15	N	098660	500	62 억		25717	N	N	0	N	00	N
138	20240806	160634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1912	37	2	1.97	180625619	95887	49.71	1874	1999	1760	2435	1313	1875	1883.73	0.18	0	2768	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	239	11.80	0.75	12	0.77	162.00	2541.00	2855	20231106	-33.03	1760	20240806	8.64	2385	-19.83	20240802	1760	8.64	20240806	2855	-33.03	20231106	1760	8.64	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
139	20240806	150646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1917	42	2	2.24	168862838	89735	46.52	1874	1999	1760	2435	1313	1875	1881.79	0.18	0	4115	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	240	11.83	0.75	12	0.72	162.00	2541.00	2855	20231106	-32.85	1760	20240806	8.92	2385	-19.62	20240802	1760	8.92	20240806	2855	-32.85	20231106	1760	8.92	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
140	20240806	140642	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1933	58	2	3.09	151021937	80479	41.72	1874	1999	1760	2435	1313	1875	1876.54	0.18	0	2861	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	242	11.93	0.76	12	0.64	162.00	2541.00	2855	20231106	-32.29	1760	20240806	9.83	2385	-18.95	20240802	1760	9.83	20240806	2855	-32.29	20231106	1760	9.83	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
141	20240806	130643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1917	42	2	2.24	141186967	75373	39.08	1874	1999	1760	2435	1313	1875	1873.18	0.18	0	940	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	240	11.83	0.75	12	0.60	162.00	2541.00	2855	20231106	-32.85	1760	20240806	8.92	2385	-19.62	20240802	1760	8.92	20240806	2855	-32.85	20231106	1760	8.92	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
142	20240806	120646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1932	57	2	3.04	137047283	73208	37.95	1874	1999	1760	2435	1313	1875	1872.03	0.18	0	940	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	242	11.93	0.76	12	0.59	162.00	2541.00	2855	20231106	-32.33	1760	20240806	9.77	2385	-18.99	20240802	1760	9.77	20240806	2855	-32.33	20231106	1760	9.77	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
143	20240806	110637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1960	85	2	4.53	126728807	67843	35.17	1874	1999	1760	2435	1313	1875	1867.97	0.18	0	1466	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	245	12.10	0.77	12	0.54	162.00	2541.00	2855	20231106	-31.35	1760	20240806	11.36	2385	-17.82	20240802	1760	11.36	20240806	2855	-31.35	20231106	1760	11.36	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
144	20240806	100637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1865	-10	5	-0.53	86349321	47058	24.40	1874	1874	1760	2435	1313	1875	1834.96	0.18	0	3246	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	233	11.51	0.73	12	0.38	162.00	2541.00	2855	20231106	-34.68	1760	20240806	5.97	2385	-21.80	20240802	1760	5.97	20240806	2855	-34.68	20231106	1760	5.97	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
145	20240806	090640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1790	-85	5	-4.53	38586139	20977	10.87	1874	1874	1760	2435	1313	1875	1839.45	0.18	0	4111	2225	2049	1944	1768	1663	1997	1716	63	560	500	1310	1	1	12500976	224	11.05	0.70	12	0.17	162.00	2541.00	2855	20231106	-37.30	1760	20240806	1.70	2385	-24.95	20240802	1760	1.70	20240806	2855	-37.30	20231106	1760	1.70	20240806	0.32	N	098660	500	62 억		22931	N	N	0	N	00	N
146	20240805	160628	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1875	-265	5	-12.38	382307500	192591	12.77	2120	2120	1839	2780	1500	2140	1984.92	0.22	0	-4639	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	1	1	12500976	234	11.57	0.74	12	1.54	162.00	2541.00	2855	20231106	-34.33	1839	20240805	1.96	2385	-21.38	20240802	1839	1.96	20240805	2855	-34.33	20231106	1839	1.96	20240805	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
147	20240805	150639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1903	-237	5	-11.07	352033580	176471	11.71	2120	2120	1839	2780	1500	2140	1994.56	0.22	0	-4353	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	1	1	12500976	238	11.75	0.75	12	1.41	162.00	2541.00	2855	20231106	-33.35	1839	20240805	3.48	2385	-20.21	20240802	1839	3.48	20240805	2855	-33.35	20231106	1839	3.48	20240805	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
148	20240805	140641	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1906	-234	5	-10.93	306762758	152299	10.10	2120	2120	1872	2780	1500	2140	2013.92	0.22	0	-1256	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	1	1	12500976	238	11.77	0.75	12	1.22	162.00	2541.00	2855	20231106	-33.24	1839	20240627	3.64	2385	-20.08	20240802	1839	3.64	20240627	2855	-33.24	20231106	1839	3.64	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
149	20240805	130637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1995	-145	5	-6.78	244013219	119890	7.95	2120	2120	1981	2780	1500	2140	2035.00	0.22	0	-251	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	1	1	12500976	249	12.31	0.79	12	0.96	162.00	2541.00	2855	20231106	-30.12	1839	20240627	8.48	2385	-16.35	20240802	1839	8.48	20240627	2855	-30.12	20231106	1839	8.48	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
150	20240805	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1999	-141	5	-6.59	222983642	109350	7.25	2120	2120	1982	2780	1500	2140	2038.85	0.22	0	1070	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	1	1	12500976	250	12.34	0.79	12	0.87	162.00	2541.00	2855	20231106	-29.98	1839	20240627	8.70	2385	-16.18	20240802	1839	8.70	20240627	2855	-29.98	20231106	1839	8.70	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
151	20240805	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2030	-110	5	-5.14	215423765	105581	7.00	2120	2120	1982	2780	1500	2140	2040.03	0.22	0	1536	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	5	1	12500976	254	12.53	0.80	12	0.84	162.00	2541.00	2855	20231106	-28.90	1839	20240627	10.39	2385	-14.88	20240802	1839	10.39	20240627	2855	-28.90	20231106	1839	10.39	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
152	20240805	100633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2010	-130	5	-6.07	149211835	72656	4.82	2120	2120	2005	2780	1500	2140	2053.26	0.22	0	1485	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	5	1	12500976	251	12.41	0.79	12	0.58	162.00	2541.00	2855	20231106	-29.60	1839	20240627	9.30	2385	-15.72	20240802	1839	9.30	20240627	2855	-29.60	20231106	1839	9.30	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
153	20240805	090629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2070	-70	5	-3.27	31765795	15206	1.01	2120	2120	2060	2780	1500	2140	2087.83	0.22	0	513	2613	2376	2148	1911	1683	2495	2030	63	640	500	1490	5	1	12500976	259	12.78	0.81	12	0.12	162.00	2541.00	2855	20231106	-27.50	1839	20240627	12.56	2385	-13.21	20240802	1839	12.56	20240627	2855	-27.50	20231106	1839	12.56	20240627	0.32	N	098660	500	62 억		27549	N	N	0	N	00	N
154	20240802	160624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2140	215	2	11.17	3247355042	1496933	10359.40	1925	2385	1920	2500	1348	1925	2169.57	0.17	0	6725	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	5	1	12500976	268	13.21	0.84	12	11.97	162.00	2541.00	2855	20231106	-25.04	1839	20240627	16.37	2385	-10.27	20240802	1839	16.37	20240627	2855	-25.04	20231106	1839	16.37	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
155	20240802	150622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2020	95	2	4.94	3084241057	1418845	9819.00	1925	2385	1920	2500	1348	1925	2173.77	0.17	0	3962	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	5	1	12500976	253	12.47	0.79	12	11.35	162.00	2541.00	2855	20231106	-29.25	1839	20240627	9.84	2385	-15.30	20240802	1839	9.84	20240627	2855	-29.25	20231106	1839	9.84	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
156	20240802	140626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2035	110	2	5.71	2936150357	1346362	9317.38	1925	2385	1920	2500	1348	1925	2180.80	0.17	0	-953	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	5	1	12500976	254	12.56	0.80	12	10.77	162.00	2541.00	2855	20231106	-28.72	1839	20240627	10.66	2385	-14.68	20240802	1839	10.66	20240627	2855	-28.72	20231106	1839	10.66	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
157	20240802	130625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2030	105	2	5.45	2339260897	1061489	7345.94	1925	2385	1920	2500	1348	1925	2203.75	0.17	0	-88	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	5	1	12500976	254	12.53	0.80	12	8.49	162.00	2541.00	2855	20231106	-28.90	1839	20240627	10.39	2385	-14.88	20240802	1839	10.39	20240627	2855	-28.90	20231106	1839	10.39	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
158	20240802	120626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1935	10	2	0.52	24724437	12799	88.57	1925	1951	1920	2500	1348	1925	1931.75	0.17	0	-24	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	1	1	12500976	242	11.94	0.76	12	0.10	162.00	2541.00	2855	20231106	-32.22	1839	20240627	5.22	2250	-14.00	20240513	1839	5.22	20240627	2855	-32.22	20231106	1839	5.22	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
159	20240802	110626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1939	14	2	0.73	23203598	12010	83.11	1925	1951	1920	2500	1348	1925	1932.02	0.17	0	-24	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	1	1	12500976	242	11.97	0.76	12	0.10	162.00	2541.00	2855	20231106	-32.08	1839	20240627	5.44	2250	-13.82	20240513	1839	5.44	20240627	2855	-32.08	20231106	1839	5.44	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
160	20240802	100621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1946	21	2	1.09	23013012	11911	82.43	1925	1951	1920	2500	1348	1925	1932.08	0.17	0	-44	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	1	1	12500976	243	12.01	0.77	12	0.10	162.00	2541.00	2855	20231106	-31.84	1839	20240627	5.82	2250	-13.51	20240513	1839	5.82	20240627	2855	-31.84	20231106	1839	5.82	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
161	20240802	090627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1950	25	2	1.30	1235176	641	4.44	1925	1950	1925	2500	1348	1925	1926.95	0.17	0	-79	2011	1968	1946	1903	1881	1957	1892	63	575	500	1340	1	1	12500976	244	12.04	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.70	1839	20240627	6.04	2250	-13.33	20240513	1839	6.04	20240627	2855	-31.70	20231106	1839	6.04	20240627	0.32	N	098660	500	62 억		20776	N	N	0	N	00	N
162	20240801	160620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1925	-41	5	-2.09	28295091	14450	96.94	1966	1989	1924	2555	1377	1966	1958.14	0.17	0	-2551	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	241	11.88	0.76	12	0.12	162.00	2541.00	2855	20231106	-32.57	1839	20240627	4.68	2250	-14.44	20240513	1839	4.68	20240627	2855	-32.57	20231106	1839	4.68	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
163	20240801	150639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1961	-5	5	-0.25	28094495	14346	96.24	1966	1989	1924	2555	1377	1966	1958.35	0.17	0	-2551	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	245	12.10	0.77	12	0.11	162.00	2541.00	2855	20231106	-31.31	1839	20240627	6.63	2250	-12.84	20240513	1839	6.63	20240627	2855	-31.31	20231106	1839	6.63	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
164	20240801	140631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1963	-3	5	-0.15	16086662	8214	55.11	1966	1989	1935	2555	1377	1966	1958.44	0.17	0	-758	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	245	12.12	0.77	12	0.07	162.00	2541.00	2855	20231106	-31.24	1839	20240627	6.74	2250	-12.76	20240513	1839	6.74	20240627	2855	-31.24	20231106	1839	6.74	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
165	20240801	130623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1961	-5	5	-0.25	15230042	7774	52.15	1966	1989	1935	2555	1377	1966	1959.10	0.17	0	-590	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	245	12.10	0.77	12	0.06	162.00	2541.00	2855	20231106	-31.31	1839	20240627	6.63	2250	-12.84	20240513	1839	6.63	20240627	2855	-31.31	20231106	1839	6.63	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
166	20240801	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1975	9	2	0.46	6992321	3549	23.81	1966	1989	1958	2555	1377	1966	1970.22	0.17	0	-215	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	247	12.19	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
167	20240801	110628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1968	2	2	0.10	6267538	3180	21.33	1966	1989	1958	2555	1377	1966	1970.92	0.17	0	22	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	246	12.15	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.07	1839	20240627	7.01	2250	-12.53	20240513	1839	7.01	20240627	2855	-31.07	20231106	1839	7.01	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
168	20240801	100624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1983	17	2	0.86	6075937	3083	20.68	1966	1989	1958	2555	1377	1966	1970.79	0.17	0	-17	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	248	12.24	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.54	1839	20240627	7.83	2250	-11.87	20240513	1839	7.83	20240627	2855	-30.54	20231106	1839	7.83	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N
169	20240801	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1985	19	2	0.97	239947	122	0.82	1966	1985	1966	2555	1377	1966	1966.78	0.17	0	-5	2018	1991	1970	1943	1922	1981	1933	63	589	500	1370	1	1	12500976	248	12.25	0.78	12	0.00	162.00	2541.00	2855	20231106	-30.47	1839	20240627	7.94	2250	-11.78	20240513	1839	7.94	20240627	2855	-30.47	20231106	1839	7.94	20240627	0.32	N	098660	500	62 억		20948	N	N	0	N	00	N