KissMeData/323230/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161200	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
3	20240731	151217	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
4	20240731	141216	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
5	20240731	131212	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
6	20240731	121210	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
7	20240731	111214	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
8	20240731	101210	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
9	20240731	091209	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
10	20240730	161139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
11	20240730	151204	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
12	20240730	141148	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
13	20240730	131154	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
14	20240730	121147	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
15	20240730	111154	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
16	20240730	101203	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
17	20240730	091205	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
18	20240729	161139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
19	20240729	151155	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
20	20240729	141203	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
21	20240729	131159	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
22	20240729	121200	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
23	20240729	111147	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
24	20240729	101145	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
25	20240729	091143	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
26	20240726	161126	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
27	20240726	151138	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
28	20240726	141138	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
29	20240726	131139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
30	20240726	121144	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
31	20240726	111144	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
32	20240726	101136	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
33	20240726	091136	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
34	20240725	161133	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
35	20240725	151147	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
36	20240725	141142	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
37	20240725	131135	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
38	20240725	121141	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
39	20240725	111139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
40	20240725	101131	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
41	20240725	091128	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
42	20240724	161126	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
43	20240724	151143	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
44	20240724	141137	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
45	20240724	131142	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
46	20240724	121140	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
47	20240724	111139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
48	20240724	101205	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
49	20240724	091128	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
50	20240723	161119	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
51	20240723	151148	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
52	20240723	141123	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
53	20240723	131118	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
54	20240723	121128	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
55	20240723	111126	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
56	20240723	101120	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
57	20240723	091134	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
58	20240722	161113	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
59	20240722	151124	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
60	20240722	141132	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
61	20240722	131127	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
62	20240722	121125	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
63	20240722	111122	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
64	20240722	101122	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
65	20240722	091126	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
66	20240719	161055	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
67	20240719	151106	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
68	20240719	141108	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
69	20240719	131059	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
70	20240719	121057	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
71	20240719	111109	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
72	20240719	101054	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
73	20240719	091111	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
74	20240718	161047	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
75	20240718	151058	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
76	20240718	141050	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
77	20240718	131051	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
78	20240718	121050	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
79	20240718	111058	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
80	20240718	101059	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
81	20240718	091101	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
82	20240717	161145	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
83	20240717	151152	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
84	20240717	141149	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
85	20240717	131146	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
86	20240717	121148	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
87	20240717	111149	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
88	20240717	101153	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
89	20240717	090936	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
90	20240716	161150	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
91	20240716	151203	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
92	20240716	141158	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
93	20240716	131159	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
94	20240716	121155	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
95	20240716	111157	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
96	20240716	101157	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
97	20240716	091155	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
98	20240715	161137	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
99	20240715	151146	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
100	20240715	141143	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
101	20240715	131145	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
102	20240715	121143	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
103	20240715	111144	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
104	20240715	101142	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
105	20240715	091144	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
106	20240712	161134	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
107	20240712	151142	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
108	20240712	141145	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
109	20240712	131139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
110	20240712	121140	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
111	20240712	111137	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
112	20240712	101139	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
113	20240712	091135	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
114	20240711	161130	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
115	20240711	151137	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
116	20240711	141138	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
117	20240711	131136	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
118	20240711	121134	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
119	20240711	111131	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
120	20240711	101134	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
121	20240711	091130	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	202	181	167	146	132	174	139	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
122	20240710	161125	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	161	0	3	0.00	3177748302	18601922	82.95	165	188	153	209	113	161	170.85	6.96	0	-380716	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	42.99	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
123	20240710	151130	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	160	-1	5	-0.62	3100894454	18124932	80.83	165	188	153	209	113	161	171.08	6.96	0	-394837	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	69	-0.24	0.29	12	41.88	-655.00	558.00	3270	20231208	-95.11	153	20240710	4.58	2780	-94.24	20240109	153	4.58	20240710	3270	-95.11	20231208	153	4.58	20240710	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
124	20240710	141131	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	165	4	2	2.48	2737663527	15829683	70.59	165	188	162	209	113	161	172.94	6.96	0	-467465	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	71	-0.25	0.30	12	36.58	-655.00	558.00	3270	20231208	-94.95	157	20240709	5.10	2780	-94.06	20240109	157	5.10	20240709	3270	-94.95	20231208	157	5.10	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
125	20240710	131130	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	168	7	2	4.35	2640082250	15241268	67.97	165	188	162	209	113	161	173.22	6.96	0	-520993	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	73	-0.26	0.30	12	35.22	-655.00	558.00	3270	20231208	-94.86	157	20240709	7.01	2780	-93.96	20240109	157	7.01	20240709	3270	-94.86	20231208	157	7.01	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
126	20240710	121127	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	167	6	2	3.73	2513059236	14481771	64.58	165	188	162	209	113	161	173.53	6.96	0	-636531	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	72	-0.25	0.30	12	33.46	-655.00	558.00	3270	20231208	-94.89	157	20240709	6.37	2780	-93.99	20240109	157	6.37	20240709	3270	-94.89	20231208	157	6.37	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
127	20240710	111129	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	169	8	2	4.97	2375855301	13657584	60.91	165	188	162	209	113	161	173.96	6.96	0	-655053	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	73	-0.26	0.30	12	31.56	-655.00	558.00	3270	20231208	-94.83	157	20240709	7.64	2780	-93.92	20240109	157	7.64	20240709	3270	-94.83	20231208	157	7.64	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
128	20240710	101124	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	171	10	2	6.21	2100313037	12022058	53.61	165	188	162	209	113	161	174.70	6.96	0	-784641	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	74	-0.26	0.31	12	27.78	-655.00	558.00	3270	20231208	-94.77	157	20240709	8.92	2780	-93.85	20240109	157	8.92	20240709	3270	-94.77	20231208	157	8.92	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
129	20240710	091130	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	172	11	2	6.83	562431741	3340271	14.90	165	176	162	209	113	161	168.38	6.96	0	-187161	263	211	184	132	105	198	119	43	48	100	0	1	1	43274492	74	-0.26	0.31	12	7.72	-655.00	558.00	3270	20231208	-94.74	157	20240709	9.55	2780	-93.81	20240109	157	9.55	20240709	3270	-94.74	20231208	157	9.55	20240709	0.00	N	323230	100	43 억		3012504	N	N	0	N	00	N
130	20240709	161122	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	161	-62	5	-27.80	4036032607	21628266	100.25	233	236	157	289	157	223	186.91	5.04	0	832987	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	70	-0.25	0.29	12	49.98	-655.00	558.00	3270	20231208	-95.08	157	20240709	2.55	2780	-94.21	20240109	157	2.55	20240709	3270	-95.08	20231208	157	2.55	20240709	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
131	20240709	151129	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	159	-64	5	-28.70	3804296229	20182526	93.55	233	236	157	289	157	223	188.49	5.04	0	591653	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	69	-0.24	0.28	12	46.64	-655.00	558.00	3270	20231208	-95.14	157	20240709	1.27	2780	-94.28	20240109	157	1.27	20240709	3270	-95.14	20231208	157	1.27	20240709	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
132	20240709	141128	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	179	-44	5	-19.73	2595490632	12879042	59.70	233	236	174	289	157	223	201.53	5.04	0	47843	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	77	-0.27	0.32	12	29.76	-655.00	558.00	3270	20231208	-94.53	174	20240709	2.87	2780	-93.56	20240109	174	2.87	20240709	3270	-94.53	20231208	174	2.87	20240709	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
133	20240709	131132	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	199	-24	5	-10.76	1544618137	7190134	33.33	233	236	197	289	157	223	214.82	5.04	0	-200261	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	86	-0.30	0.36	12	16.62	-655.00	558.00	3270	20231208	-93.91	197	20240709	1.02	2780	-92.84	20240109	197	1.02	20240709	3270	-93.91	20231208	197	1.02	20240709	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
134	20240709	121133	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	202	-21	5	-9.42	1227470942	5607948	25.99	233	236	202	289	157	223	218.88	5.04	0	-256833	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	87	-0.31	0.36	12	12.96	-655.00	558.00	3270	20231208	-93.82	202	20240709	0.00	2780	-92.73	20240109	202	0.00	20240709	3270	-93.82	20231208	202	0.00	20240709	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
135	20240709	111133	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	215	-8	5	-3.59	855415562	3821883	17.71	233	236	213	289	157	223	223.82	5.04	0	-256623	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	93	-0.33	0.39	12	8.83	-655.00	558.00	3270	20231208	-93.43	208	20240708	3.37	2780	-92.27	20240109	208	3.37	20240708	3270	-93.43	20231208	208	3.37	20240708	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
136	20240709	101129	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	217	-6	5	-2.69	614412616	2712257	12.57	233	236	215	289	157	223	226.53	5.04	0	-220953	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	94	-0.33	0.39	12	6.27	-655.00	558.00	3270	20231208	-93.36	208	20240708	4.33	2780	-92.19	20240109	208	4.33	20240708	3270	-93.36	20231208	208	4.33	20240708	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
137	20240709	091126	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	230	7	2	3.14	230087138	1000248	4.64	233	236	223	289	157	223	230.03	5.04	0	-59656	393	308	258	173	123	283	148	43	66	100	0	1	1	43274492	100	-0.35	0.41	12	2.31	-655.00	558.00	3270	20231208	-92.97	208	20240708	10.58	2780	-91.73	20240109	208	10.58	20240708	3270	-92.97	20231208	208	10.58	20240708	0.00	N	323230	100	43 억		2182303	N	N	0	N	01	N
138	20240708	161119	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	223	-47	5	-17.41	5246357902	20923267	968.15	269	343	208	351	189	270	250.83	4.54	0	218120	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	97	-0.34	0.40	12	48.35	-655.00	558.00	3270	20231208	-93.18	208	20240708	7.21	2780	-91.98	20240109	208	7.21	20240708	3270	-93.18	20231208	208	7.21	20240708	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
139	20240708	151121	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	233	-37	5	-13.70	5038261580	20010220	925.90	269	343	208	351	189	270	251.78	4.54	0	161962	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	101	-0.36	0.42	12	46.24	-655.00	558.00	3270	20231208	-92.87	208	20240708	12.02	2780	-91.62	20240109	208	12.02	20240708	3270	-92.87	20231208	208	12.02	20240708	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
140	20240708	141124	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	230	-40	5	-14.81	4084780679	15908795	736.12	269	343	208	351	189	270	256.76	4.54	0	344510	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	100	-0.35	0.41	12	36.76	-655.00	558.00	3270	20231208	-92.97	208	20240708	10.58	2780	-91.73	20240109	208	10.58	20240708	3270	-92.97	20231208	208	10.58	20240708	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
141	20240708	131119	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	231	-39	5	-14.44	2590522595	9330711	431.74	269	343	222	351	189	270	277.63	4.54	0	418862	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	100	-0.35	0.41	12	21.56	-655.00	558.00	3270	20231208	-92.94	222	20240708	4.05	2780	-91.69	20240109	222	4.05	20240708	3270	-92.94	20231208	222	4.05	20240708	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
142	20240708	121121	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	301	31	2	11.48	1365340076	4403287	203.75	269	343	269	351	189	270	310.07	4.54	0	252029	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	130	-0.46	0.54	12	10.18	-655.00	558.00	3270	20231208	-90.80	237	20240702	27.00	2780	-89.17	20240109	237	27.00	20240702	3270	-90.80	20231208	237	27.00	20240702	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
143	20240708	111118	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	325	55	2	20.37	1078494441	3468151	160.48	269	343	269	351	189	270	310.97	4.54	0	57105	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	141	-0.50	0.58	12	8.01	-655.00	558.00	3270	20231208	-90.06	237	20240702	37.13	2780	-88.31	20240109	237	37.13	20240702	3270	-90.06	20231208	237	37.13	20240702	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
144	20240708	101119	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	306	36	2	13.33	810741168	2620362	121.25	269	343	269	351	189	270	309.40	4.54	0	-13811	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	132	-0.47	0.55	12	6.06	-655.00	558.00	3270	20231208	-90.64	237	20240702	29.11	2780	-88.99	20240109	237	29.11	20240702	3270	-90.64	20231208	237	29.11	20240702	0.00	N	323230	100	43 억		1962916	N	N	0	N	00	N
145	20240708	091118	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	324	54	2	20.00	200050601	673327	31.16	269	324	269	351	189	270	297.11	4.54	0	13986	356	312	291	247	226	302	237	43	81	100	0	1	1	43274492	140	-0.49	0.58	12	1.56	-655.00	558.00	3270	20231208	-90.09	237	20240702	36.71	2780	-88.35	20240109	237	36.71	20240702	3270	-90.09	20231208	237	36.71	20240702	0.00	N	323230	100	43 억		1962916	Y	N	0	N	00	N
146	20240705	161113	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	270	-54	5	-16.67	621496981	2039140	18.08	335	335	270	421	227	324	305.02	4.58	0	-26224	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	117	-0.41	0.48	12	4.71	-655.00	558.00	3270	20231208	-91.74	237	20240702	13.92	2780	-90.29	20240109	237	13.92	20240702	3270	-91.74	20231208	237	13.92	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
147	20240705	151116	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	278	-46	5	-14.20	488613673	1560543	13.84	335	335	277	421	227	324	313.10	4.58	0	-49903	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	120	-0.42	0.50	12	3.61	-655.00	558.00	3270	20231208	-91.50	237	20240702	17.30	2780	-90.00	20240109	237	17.30	20240702	3270	-91.50	20231208	237	17.30	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
148	20240705	141119	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	312	-12	5	-3.70	393991583	1241145	11.00	335	335	303	421	227	324	317.44	4.58	0	-25139	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	135	-0.48	0.56	12	2.87	-655.00	558.00	3270	20231208	-90.46	237	20240702	31.65	2780	-88.78	20240109	237	31.65	20240702	3270	-90.46	20231208	237	31.65	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
149	20240705	131116	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	317	-7	5	-2.16	363557348	1142780	10.13	335	335	303	421	227	324	318.13	4.58	0	-31092	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	137	-0.48	0.57	12	2.64	-655.00	558.00	3270	20231208	-90.31	237	20240702	33.76	2780	-88.60	20240109	237	33.76	20240702	3270	-90.31	20231208	237	33.76	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
150	20240705	121116	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	316	-8	5	-2.47	344169867	1081157	9.59	335	335	303	421	227	324	318.33	4.58	0	-35113	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	137	-0.48	0.57	12	2.50	-655.00	558.00	3270	20231208	-90.34	237	20240702	33.33	2780	-88.63	20240109	237	33.33	20240702	3270	-90.34	20231208	237	33.33	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
151	20240705	111113	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	320	-4	5	-1.23	289303682	905999	8.03	335	335	303	421	227	324	319.32	4.58	0	-40206	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	138	-0.49	0.57	12	2.09	-655.00	558.00	3270	20231208	-90.21	237	20240702	35.02	2780	-88.49	20240109	237	35.02	20240702	3270	-90.21	20231208	237	35.02	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
152	20240705	101113	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	314	-10	5	-3.09	267034626	835159	7.40	335	335	303	421	227	324	319.74	4.58	0	-40895	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	136	-0.48	0.56	12	1.93	-655.00	558.00	3270	20231208	-90.40	237	20240702	32.49	2780	-88.71	20240109	237	32.49	20240702	3270	-90.40	20231208	237	32.49	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
153	20240705	091115	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	319	-5	5	-1.54	162826933	499839	4.43	335	335	310	421	227	324	325.76	4.58	0	-67417	398	360	311	273	224	380	293	43	97	100	0	1	1	43274492	138	-0.49	0.57	12	1.16	-655.00	558.00	3270	20231208	-90.24	237	20240702	34.60	2780	-88.53	20240109	237	34.60	20240702	3270	-90.24	20231208	237	34.60	20240702	0.00	N	323230	100	43 억		1983904	N	N	0	N	00	N
154	20240704	161109	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	324	55	2	20.45	3690628609	11224640	355.99	262	349	262	349	189	269	328.81	5.46	0	-375031	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	140	-0.49	0.58	12	25.94	-655.00	558.00	3270	20231208	-90.09	237	20240702	36.71	2780	-88.35	20240109	237	36.71	20240702	3270	-90.09	20231208	237	36.71	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
155	20240704	151114	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	314	45	2	16.73	3593398451	10920707	346.35	262	349	262	349	189	269	329.04	5.46	0	-318267	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	136	-0.48	0.56	12	25.24	-655.00	558.00	3270	20231208	-90.40	237	20240702	32.49	2780	-88.71	20240109	237	32.49	20240702	3270	-90.40	20231208	237	32.49	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
156	20240704	141112	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	329	60	2	22.30	3273152096	9906659	314.19	262	349	262	349	189	269	330.40	5.46	0	-404859	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	142	-0.50	0.59	12	22.89	-655.00	558.00	3270	20231208	-89.94	237	20240702	38.82	2780	-88.17	20240109	237	38.82	20240702	3270	-89.94	20231208	237	38.82	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
157	20240704	131112	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	329	60	2	22.30	3118932596	9438094	299.33	262	349	262	349	189	269	330.46	5.46	0	-369075	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	142	-0.50	0.59	12	21.81	-655.00	558.00	3270	20231208	-89.94	237	20240702	38.82	2780	-88.17	20240109	237	38.82	20240702	3270	-89.94	20231208	237	38.82	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
158	20240704	121112	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	64	2	23.79	2874532742	8703332	276.03	262	349	262	349	189	269	330.28	5.46	0	-257013	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	144	-0.51	0.60	12	20.11	-655.00	558.00	3270	20231208	-89.82	237	20240702	40.51	2780	-88.02	20240109	237	40.51	20240702	3270	-89.82	20231208	237	40.51	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
159	20240704	111110	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	326	57	2	21.19	2645836106	8004958	253.88	262	349	262	349	189	269	330.52	5.46	0	-319047	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	141	-0.50	0.58	12	18.50	-655.00	558.00	3270	20231208	-90.03	237	20240702	37.55	2780	-88.27	20240109	237	37.55	20240702	3270	-90.03	20231208	237	37.55	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
160	20240704	101111	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	64	2	23.79	2227083938	6726746	213.34	262	349	262	349	189	269	331.08	5.46	0	-206256	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	144	-0.51	0.60	12	15.54	-655.00	558.00	3270	20231208	-89.82	237	20240702	40.51	2780	-88.02	20240109	237	40.51	20240702	3270	-89.82	20231208	237	40.51	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
161	20240704	091113	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	339	70	2	26.02	330760037	1028593	32.62	262	349	262	349	189	269	321.57	5.46	0	-19297	355	311	275	231	195	334	254	43	80	100	0	1	1	43274492	147	-0.52	0.61	12	2.38	-655.00	558.00	3270	20231208	-89.63	237	20240702	43.04	2780	-87.81	20240109	237	43.04	20240702	3270	-89.63	20231208	237	43.04	20240702	0.00	N	323230	100	43 억		2364440	N	N	0	N	00	N
162	20240703	161106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	269	21	2	8.47	878846781	3098570	687.22	245	319	239	322	174	248	283.64	6.08	0	-318740	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	116	-0.41	0.48	12	7.16	-655.00	558.00	3270	20231208	-91.77	237	20240702	13.50	2780	-90.32	20240109	237	13.50	20240702	3270	-91.77	20231208	237	13.50	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
163	20240703	151109	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	270	22	2	8.87	843606463	2967791	658.21	245	319	239	322	174	248	284.25	6.08	0	-340936	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	117	-0.41	0.48	12	6.86	-655.00	558.00	3270	20231208	-91.74	237	20240702	13.92	2780	-90.29	20240109	237	13.92	20240702	3270	-91.74	20231208	237	13.92	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
164	20240703	141110	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	281	33	2	13.31	643644253	2249007	498.80	245	319	239	322	174	248	286.19	6.08	0	-288054	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	122	-0.43	0.50	12	5.20	-655.00	558.00	3270	20231208	-91.41	237	20240702	18.57	2780	-89.89	20240109	237	18.57	20240702	3270	-91.41	20231208	237	18.57	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
165	20240703	131109	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	249	1	2	0.40	57545498	236336	52.42	245	252	239	322	174	248	243.49	6.08	0	37359	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	108	-0.38	0.45	12	0.55	-655.00	558.00	3270	20231208	-92.39	237	20240702	5.06	2780	-91.04	20240109	237	5.06	20240702	3270	-92.39	20231208	237	5.06	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
166	20240703	121108	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	249	1	2	0.40	49941756	205744	45.63	245	252	239	322	174	248	242.74	6.08	0	18466	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	108	-0.38	0.45	12	0.48	-655.00	558.00	3270	20231208	-92.39	237	20240702	5.06	2780	-91.04	20240109	237	5.06	20240702	3270	-92.39	20231208	237	5.06	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
167	20240703	111111	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	247	-1	5	-0.40	46237751	190724	42.30	245	252	239	322	174	248	242.43	6.08	0	17062	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	107	-0.38	0.44	12	0.44	-655.00	558.00	3270	20231208	-92.45	237	20240702	4.22	2780	-91.12	20240109	237	4.22	20240702	3270	-92.45	20231208	237	4.22	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
168	20240703	101111	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	243	-5	5	-2.02	33849669	139559	30.95	245	252	239	322	174	248	242.55	6.08	0	26274	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	105	-0.37	0.44	12	0.32	-655.00	558.00	3270	20231208	-92.57	237	20240702	2.53	2780	-91.26	20240109	237	2.53	20240702	3270	-92.57	20231208	237	2.53	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
169	20240703	091107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	242	-6	5	-2.42	8083026	33441	7.42	245	252	240	322	174	248	241.71	6.08	0	15693	272	259	248	235	224	254	230	43	74	100	0	1	1	43274492	105	-0.37	0.43	12	0.08	-655.00	558.00	3270	20231208	-92.60	237	20240702	2.11	2780	-91.29	20240109	237	2.11	20240702	3270	-92.60	20231208	237	2.11	20240702	0.00	N	323230	100	43 억		2631970	N	N	0	N	00	N
170	20240702	161104	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	248	-4	5	-1.59	109557786	448489	50.67	252	261	237	327	177	252	244.28	5.87	0	95644	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	107	-0.38	0.44	12	1.04	-655.00	558.00	3270	20231208	-92.42	237	20240702	4.64	2780	-91.08	20240109	237	4.64	20240702	3270	-92.42	20231208	237	4.64	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
171	20240702	151106	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	246	-6	5	-2.38	101337181	414907	46.88	252	261	237	327	177	252	244.24	5.87	0	93466	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	106	-0.38	0.44	12	0.96	-655.00	558.00	3270	20231208	-92.48	237	20240702	3.80	2780	-91.15	20240109	237	3.80	20240702	3270	-92.48	20231208	237	3.80	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
172	20240702	141107	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	245	-7	5	-2.78	80236240	328824	37.15	252	261	237	327	177	252	244.01	5.87	0	80872	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	106	-0.37	0.44	12	0.76	-655.00	558.00	3270	20231208	-92.51	237	20240702	3.38	2780	-91.19	20240109	237	3.38	20240702	3270	-92.51	20231208	237	3.38	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
173	20240702	131106	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	244	-8	5	-3.17	71944829	294665	33.29	252	261	237	327	177	252	244.16	5.87	0	75855	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	106	-0.37	0.44	12	0.68	-655.00	558.00	3270	20231208	-92.54	237	20240702	2.95	2780	-91.22	20240109	237	2.95	20240702	3270	-92.54	20231208	237	2.95	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
174	20240702	121107	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	242	-10	5	-3.97	46393516	189453	21.40	252	261	242	327	177	252	244.88	5.87	0	58437	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	105	-0.37	0.43	12	0.44	-655.00	558.00	3270	20231208	-92.60	242	20240702	0.00	2780	-91.29	20240109	242	0.00	20240702	3270	-92.60	20231208	242	0.00	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
175	20240702	111106	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	248	-4	5	-1.59	24488330	99323	11.22	252	261	242	327	177	252	246.55	5.87	0	37768	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	107	-0.38	0.44	12	0.23	-655.00	558.00	3270	20231208	-92.42	242	20240702	2.48	2780	-91.08	20240109	242	2.48	20240702	3270	-92.42	20231208	242	2.48	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
176	20240702	101105	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	249	-3	5	-1.19	17474457	70818	8.00	252	261	242	327	177	252	246.75	5.87	0	26082	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	108	-0.38	0.45	12	0.16	-655.00	558.00	3270	20231208	-92.39	242	20240702	2.89	2780	-91.04	20240109	242	2.89	20240702	3270	-92.39	20231208	242	2.89	20240702	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
177	20240702	091107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	255	3	2	1.19	2032447	8092	0.91	252	261	248	327	177	252	251.17	5.87	0	4946	291	271	259	239	227	265	233	43	75	100	0	1	1	43274492	110	-0.39	0.46	12	0.02	-655.00	558.00	3270	20231208	-92.20	242	20240626	5.37	2780	-90.83	20240109	242	5.37	20240626	3270	-92.20	20231208	242	5.37	20240626	0.00	N	323230	100	43 억		2541750	N	N	0	N	00	N
178	20240701	161101	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	252	-12	5	-4.55	225071601	884794	188.03	260	279	247	343	185	264	254.38	5.86	0	15344	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	109	-0.38	0.45	12	2.04	-655.00	558.00	3270	20231208	-92.29	242	20240626	4.13	2780	-90.94	20240109	242	4.13	20240626	3270	-92.29	20231208	242	4.13	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
179	20240701	151105	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	250	-14	5	-5.30	206742999	812747	172.72	260	279	247	343	185	264	254.38	5.86	0	28428	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	108	-0.38	0.45	12	1.88	-655.00	558.00	3270	20231208	-92.35	242	20240626	3.31	2780	-91.01	20240109	242	3.31	20240626	3270	-92.35	20231208	242	3.31	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
180	20240701	141102	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	251	-13	5	-4.92	151887982	593864	126.21	260	279	248	343	185	264	255.76	5.86	0	27046	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	109	-0.38	0.45	12	1.37	-655.00	558.00	3270	20231208	-92.32	242	20240626	3.72	2780	-90.97	20240109	242	3.72	20240626	3270	-92.32	20231208	242	3.72	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
181	20240701	131103	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	252	-12	5	-4.55	142490788	556394	118.24	260	279	248	343	185	264	256.10	5.86	0	18409	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	109	-0.38	0.45	12	1.29	-655.00	558.00	3270	20231208	-92.29	242	20240626	4.13	2780	-90.94	20240109	242	4.13	20240626	3270	-92.29	20231208	242	4.13	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
182	20240701	121103	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	252	-12	5	-4.55	122374952	476012	101.16	260	279	248	343	185	264	257.08	5.86	0	5386	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	109	-0.38	0.45	12	1.10	-655.00	558.00	3270	20231208	-92.29	242	20240626	4.13	2780	-90.94	20240109	242	4.13	20240626	3270	-92.29	20231208	242	4.13	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
183	20240701	111100	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	252	-12	5	-4.55	97972021	378520	80.44	260	279	248	343	185	264	258.83	5.86	0	331	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	109	-0.38	0.45	12	0.87	-655.00	558.00	3270	20231208	-92.29	242	20240626	4.13	2780	-90.94	20240109	242	4.13	20240626	3270	-92.29	20231208	242	4.13	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
184	20240701	101059	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	-3	5	-1.14	64359555	245119	52.09	260	279	257	343	185	264	262.56	5.86	0	14671	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	113	-0.40	0.47	12	0.57	-655.00	558.00	3270	20231208	-92.02	242	20240626	7.85	2780	-90.61	20240109	242	7.85	20240626	3270	-92.02	20231208	242	7.85	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N
185	20240701	091057	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	266	2	2	0.76	11257641	42569	9.05	260	279	260	343	185	264	264.46	5.86	0	18737	278	270	259	251	240	275	256	43	79	100	0	1	1	43274492	115	-0.41	0.48	12	0.10	-655.00	558.00	3270	20231208	-91.87	242	20240626	9.92	2780	-90.43	20240109	242	9.92	20240626	3270	-91.87	20231208	242	9.92	20240626	0.00	N	323230	100	43 억		2537968	N	N	0	N	00	N