KissMeData/110790/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	160801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	0	3	0.00	5165080	737	11.19	6970	7100	6970	9120	4920	7020	7008.25	0.53	0	64	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1645	6.80	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
3	20240830	150807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	0	3	0.00	5165080	737	11.19	6970	7100	6970	9120	4920	7020	7008.25	0.53	0	64	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1645	6.80	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
4	20240830	140807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-40	5	-0.57	4793660	684	10.38	6970	7100	6970	9120	4920	7020	7008.27	0.53	0	64	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1635	6.76	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.52	6640	20240805	5.12	8910	-21.66	20240624	6640	5.12	20240805	20400	-65.78	20230901	6640	5.12	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
5	20240830	130802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7010	-10	5	-0.14	2244350	320	4.86	6970	7100	6970	9120	4920	7020	7013.59	0.53	0	24	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1643	6.79	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.24	6640	20240805	5.57	8910	-21.32	20240624	6640	5.57	20240805	20400	-65.64	20230901	6640	5.57	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
6	20240830	120805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	0	3	0.00	728770	104	1.58	6970	7100	6970	9120	4920	7020	7007.40	0.53	0	50	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1645	6.80	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
7	20240830	110813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	-20	5	-0.28	637750	91	1.38	6970	7100	6970	9120	4920	7020	7008.24	0.53	0	50	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1640	6.78	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.33	6640	20240805	5.42	8910	-21.44	20240624	6640	5.42	20240805	20400	-65.69	20230901	6640	5.42	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
8	20240830	100809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	80	2	1.14	279780	40	0.61	6970	7100	6970	9120	4920	7020	6994.50	0.53	0	10	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1664	6.88	0.41	12	0.00	1032.00	17179.00	10500	20231101	-32.38	6640	20240805	6.93	8910	-20.31	20240624	6640	6.93	20240805	20400	-65.20	20230901	6640	6.93	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
9	20240830	090812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-30	5	-0.43	237270	34	0.52	6970	6990	6970	9120	4920	7020	6978.53	0.53	0	10	7286	7152	7066	6932	6846	7110	6890	117	2100	500	5050	10	1	23430960	1638	6.77	0.41	12	0.00	1032.00	17179.00	10500	20231101	-33.43	6640	20240805	5.27	8910	-21.55	20240624	6640	5.27	20240805	20400	-65.74	20230901	6640	5.27	20240805	0.54	N	110790	500	117 억		125107	N	N	0	N	00	N
10	20240829	160811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-140	5	-1.96	46380020	6575	172.39	7150	7200	6980	9300	5020	7160	7054.00	0.54	0	-429	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1645	6.80	0.41	12	0.03	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
11	20240829	150819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-140	5	-1.96	44519670	6310	165.44	7150	7200	6980	9300	5020	7160	7055.42	0.54	0	-360	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1645	6.80	0.41	12	0.03	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
12	20240829	140820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-140	5	-1.96	44231230	6269	164.37	7150	7200	6980	9300	5020	7160	7055.55	0.54	0	-334	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1645	6.80	0.41	12	0.03	1032.00	17179.00	10500	20231101	-33.14	6640	20240805	5.72	8910	-21.21	20240624	6640	5.72	20240805	20400	-65.59	20230901	6640	5.72	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
13	20240829	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7010	-150	5	-2.09	44118870	6253	163.95	7150	7200	6980	9300	5020	7160	7055.63	0.54	0	-326	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1643	6.79	0.41	12	0.03	1032.00	17179.00	10500	20231101	-33.24	6640	20240805	5.57	8910	-21.32	20240624	6640	5.57	20240805	20400	-65.64	20230901	6640	5.57	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
14	20240829	120820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7110	-50	5	-0.70	43343990	6143	161.06	7150	7200	6980	9300	5020	7160	7055.83	0.54	0	-259	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1666	6.89	0.41	12	0.03	1032.00	17179.00	10500	20231101	-32.29	6640	20240805	7.08	8910	-20.20	20240624	6640	7.08	20240805	20400	-65.15	20230901	6640	7.08	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
15	20240829	110819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7130	-30	5	-0.42	14453020	2038	53.43	7150	7200	7040	9300	5020	7160	7091.77	0.54	0	-209	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1671	6.91	0.42	12	0.01	1032.00	17179.00	10500	20231101	-32.10	6640	20240805	7.38	8910	-19.98	20240624	6640	7.38	20240805	20400	-65.05	20230901	6640	7.38	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
16	20240829	100813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7130	-30	5	-0.42	10508770	1481	38.83	7150	7200	7050	9300	5020	7160	7095.73	0.54	0	32	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1671	6.91	0.42	12	0.01	1032.00	17179.00	10500	20231101	-32.10	6640	20240805	7.38	8910	-19.98	20240624	6640	7.38	20240805	20400	-65.05	20230901	6640	7.38	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
17	20240829	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	40	2	0.56	1644220	231	6.06	7150	7200	7110	9300	5020	7160	7117.84	0.54	0	15	7466	7312	7236	7082	7006	7275	7045	117	2140	500	5150	10	1	23430960	1687	6.98	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.43	6640	20240805	8.43	8910	-19.19	20240624	6640	8.43	20240805	20400	-64.71	20230901	6640	8.43	20240805	0.54	N	110790	500	117 억		126666	N	N	8	N	00	N
18	20240828	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-180	5	-2.45	27519560	3814	127.35	7300	7390	7160	9540	5140	7340	7215.41	0.55	0	-1130	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1678	6.94	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.81	6640	20240805	7.83	8910	-19.64	20240624	6640	7.83	20240805	20400	-64.90	20230901	6640	7.83	20240805	0.53	N	110790	500	117 억		128438	N	N	8	N	00	N
19	20240828	150757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-150	5	-2.04	20682920	2860	95.49	7300	7390	7180	9540	5140	7340	7231.79	0.55	0	-701	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1685	6.97	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.52	6640	20240805	8.28	8910	-19.30	20240624	6640	8.28	20240805	20400	-64.75	20230901	6640	8.28	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
20	20240828	140800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7290	-50	5	-0.68	14929230	2064	68.91	7300	7390	7180	9540	5140	7340	7233.15	0.55	0	-757	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1708	7.06	0.42	12	0.01	1032.00	17179.00	10500	20231101	-30.57	6640	20240805	9.79	8910	-18.18	20240624	6640	9.79	20240805	20400	-64.26	20230901	6640	9.79	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
21	20240828	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-130	5	-1.77	8356800	1157	38.63	7300	7390	7180	9540	5140	7340	7222.82	0.55	0	-382	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1689	6.99	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.33	6640	20240805	8.58	8910	-19.08	20240624	6640	8.58	20240805	20400	-64.66	20230901	6640	8.58	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
22	20240828	120755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-140	5	-1.91	7334510	1015	33.89	7300	7390	7180	9540	5140	7340	7226.12	0.55	0	-302	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1687	6.98	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.43	6640	20240805	8.43	8910	-19.19	20240624	6640	8.43	20240805	20400	-64.71	20230901	6640	8.43	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
23	20240828	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-130	5	-1.77	7075420	979	32.69	7300	7390	7180	9540	5140	7340	7227.19	0.55	0	-283	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1689	6.99	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.33	6640	20240805	8.58	8910	-19.08	20240624	6640	8.58	20240805	20400	-64.66	20230901	6640	8.58	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
24	20240828	100823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-120	5	-1.63	5779990	799	26.68	7300	7390	7180	9540	5140	7340	7234.03	0.55	0	-156	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1692	7.00	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.24	6640	20240805	8.73	8910	-18.97	20240624	6640	8.73	20240805	20400	-64.61	20230901	6640	8.73	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
25	20240828	090807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	-70	5	-0.95	980260	134	4.47	7300	7390	7270	9540	5140	7340	7315.37	0.55	0	-92	7540	7440	7300	7200	7060	7490	7250	117	2200	500	5280	10	1	23430960	1703	7.04	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.76	6640	20240805	9.49	8910	-18.41	20240624	6640	9.49	20240805	20400	-64.36	20230901	6640	9.49	20240805	0.53	N	110790	500	117 억		128438	N	N	4	N	00	N
26	20240827	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	0	3	0.00	21624890	2989	65.32	7330	7400	7160	9540	5140	7340	7234.82	0.55	0	-462	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1720	7.11	0.43	12	0.01	1032.00	17179.00	10500	20231101	-30.10	6640	20240805	10.54	8910	-17.62	20240624	6640	10.54	20240805	20400	-64.02	20230901	6640	10.54	20240805	0.53	N	110790	500	117 억		129483	N	N	4	N	00	N
27	20240827	150756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7290	-50	5	-0.68	13927110	1933	42.24	7330	7400	7160	9540	5140	7340	7204.92	0.55	0	-395	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1708	7.06	0.42	12	0.01	1032.00	17179.00	10500	20231101	-30.57	6640	20240805	9.79	8910	-18.18	20240624	6640	9.79	20240805	20400	-64.26	20230901	6640	9.79	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
28	20240827	140758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-110	5	-1.50	9171100	1276	27.88	7330	7400	7160	9540	5140	7340	7187.38	0.55	0	-41	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1694	7.01	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.14	6640	20240805	8.89	8910	-18.86	20240624	6640	8.89	20240805	20400	-64.56	20230901	6640	8.89	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
29	20240827	130802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-110	5	-1.50	9098910	1266	27.67	7330	7400	7160	9540	5140	7340	7187.13	0.55	0	-41	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1694	7.01	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.14	6640	20240805	8.89	8910	-18.86	20240624	6640	8.89	20240805	20400	-64.56	20230901	6640	8.89	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
30	20240827	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-180	5	-2.45	8745510	1217	26.60	7330	7400	7160	9540	5140	7340	7186.12	0.55	0	-38	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1678	6.94	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.81	6640	20240805	7.83	8910	-19.64	20240624	6640	7.83	20240805	20400	-64.90	20230901	6640	7.83	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
31	20240827	110759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-100	5	-1.36	7670440	1067	23.32	7330	7400	7170	9540	5140	7340	7188.79	0.55	0	-120	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1696	7.02	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
32	20240827	100757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-110	5	-1.50	7663200	1066	23.30	7330	7400	7170	9540	5140	7340	7188.74	0.55	0	-120	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1694	7.01	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.14	6640	20240805	8.89	8910	-18.86	20240624	6640	8.89	20240805	20400	-64.56	20230901	6640	8.89	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
33	20240827	090757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-100	5	-1.36	910010	125	2.73	7330	7400	7180	9540	5140	7340	7280.08	0.55	0	-70	7460	7400	7280	7220	7100	7430	7250	117	2200	500	5280	10	1	23430960	1696	7.02	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.53	N	110790	500	117 억		129483	N	N	0	N	00	N
34	20240826	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	60	2	0.82	33148350	4576	88.79	7210	7340	7160	9460	5100	7280	7243.96	0.56	0	-571	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1720	7.11	0.43	12	0.02	1032.00	17179.00	10500	20231101	-30.10	6640	20240805	10.54	8910	-17.62	20240624	6640	10.54	20240805	20400	-64.02	20230901	6640	10.54	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
35	20240826	150751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-80	5	-1.10	30191290	4170	80.91	7210	7330	7160	9460	5100	7280	7240.12	0.56	0	-526	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1687	6.98	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.43	6640	20240805	8.43	8910	-19.19	20240624	6640	8.43	20240805	20400	-64.71	20230901	6640	8.43	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
36	20240826	140755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-70	5	-0.96	30076060	4154	80.60	7210	7330	7160	9460	5100	7280	7240.26	0.56	0	-520	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1689	6.99	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.33	6640	20240805	8.58	8910	-19.08	20240624	6640	8.58	20240805	20400	-64.66	20230901	6640	8.58	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
37	20240826	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-30	5	-0.41	7479710	1029	19.97	7210	7330	7200	9460	5100	7280	7268.91	0.56	0	-233	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1699	7.03	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.95	6640	20240805	9.19	8910	-18.63	20240624	6640	9.19	20240805	20400	-64.46	20230901	6640	9.19	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
38	20240826	120751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	0	3	0.00	5528710	760	14.75	7210	7330	7200	9460	5100	7280	7274.62	0.56	0	-123	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1706	7.05	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.67	6640	20240805	9.64	8910	-18.29	20240624	6640	9.64	20240805	20400	-64.31	20230901	6640	9.64	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
39	20240826	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	0	3	0.00	4816150	662	12.84	7210	7330	7200	9460	5100	7280	7275.15	0.56	0	-91	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1706	7.05	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.67	6640	20240805	9.64	8910	-18.29	20240624	6640	9.64	20240805	20400	-64.31	20230901	6640	9.64	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
40	20240826	100755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	0	3	0.00	3835150	527	10.23	7210	7330	7200	9460	5100	7280	7277.32	0.56	0	-44	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1706	7.05	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.67	6640	20240805	9.64	8910	-18.29	20240624	6640	9.64	20240805	20400	-64.31	20230901	6640	9.64	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
41	20240826	090751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-40	5	-0.55	345960	48	0.93	7210	7240	7200	9460	5100	7280	7207.50	0.56	0	23	7500	7390	7240	7130	6980	7315	7055	117	2180	500	5240	10	1	23430960	1696	7.02	0.42	12	0.00	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.52	N	110790	500	117 억		130867	N	N	1	N	00	N
42	20240823	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	-40	5	-0.55	37184180	5154	271.12	7310	7350	7090	9510	5130	7320	7214.63	0.56	0	-440	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1706	7.05	0.42	12	0.02	1032.00	17179.00	10500	20231101	-30.67	6640	20240805	9.64	8910	-18.29	20240624	6640	9.64	20240805	20400	-64.31	20230901	6640	9.64	20240805	0.52	N	110790	500	117 억		131733	N	N	1	N	00	N
43	20240823	150754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-80	5	-1.09	26755070	3718	195.58	7310	7350	7090	9510	5130	7320	7196.09	0.56	0	169	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1696	7.02	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
44	20240823	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-130	5	-1.78	25889180	3597	189.22	7310	7350	7090	9510	5130	7320	7197.44	0.56	0	176	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1685	6.97	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.52	6640	20240805	8.28	8910	-19.30	20240624	6640	8.28	20240805	20400	-64.75	20230901	6640	8.28	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
45	20240823	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-110	5	-1.50	22967820	3186	167.60	7310	7350	7110	9510	5130	7320	7208.98	0.56	0	188	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1689	6.99	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.33	6640	20240805	8.58	8910	-19.08	20240624	6640	8.58	20240805	20400	-64.66	20230901	6640	8.58	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
46	20240823	120751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7110	-210	5	-2.87	22471970	3117	163.97	7310	7350	7110	9510	5130	7320	7209.49	0.56	0	220	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1666	6.89	0.41	12	0.01	1032.00	17179.00	10500	20231101	-32.29	6640	20240805	7.08	8910	-20.20	20240624	6640	7.08	20240805	20400	-65.15	20230901	6640	7.08	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
47	20240823	110750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	-170	5	-2.32	14489170	2002	105.31	7310	7350	7150	9510	5130	7320	7237.35	0.56	0	271	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1675	6.93	0.42	12	0.01	1032.00	17179.00	10500	20231101	-31.90	6640	20240805	7.68	8910	-19.75	20240624	6640	7.68	20240805	20400	-64.95	20230901	6640	7.68	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
48	20240823	100752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	0	3	0.00	4549010	623	32.77	7310	7350	7260	9510	5130	7320	7301.78	0.56	0	-15	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1715	7.09	0.43	12	0.00	1032.00	17179.00	10500	20231101	-30.29	6640	20240805	10.24	8910	-17.85	20240624	6640	10.24	20240805	20400	-64.12	20230901	6640	10.24	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
49	20240823	090753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	-20	5	-0.27	4007400	549	28.88	7310	7310	7260	9510	5130	7320	7299.45	0.56	0	22	7446	7382	7346	7282	7246	7365	7265	117	2190	500	5270	10	1	23430960	1710	7.07	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.48	6640	20240805	9.94	8910	-18.07	20240624	6640	9.94	20240805	20400	-64.22	20230901	6640	9.94	20240805	0.52	N	110790	500	117 억		131733	N	N	0	N	00	N
50	20240822	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	-90	5	-1.21	13948330	1901	65.55	7410	7410	7310	9630	5190	7410	7337.36	0.57	0	-756	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1715	7.09	0.43	12	0.01	1032.00	17179.00	10500	20231101	-30.29	6640	20240805	10.24	8910	-17.85	20240624	6640	10.24	20240805	20400	-64.12	20230901	6640	10.24	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
51	20240822	150754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-30	5	-0.40	12624540	1721	59.34	7410	7410	7310	9630	5190	7410	7335.58	0.57	0	-624	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1729	7.15	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
52	20240822	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-60	5	-0.81	9454390	1288	44.41	7410	7410	7310	9630	5190	7410	7340.36	0.57	0	-641	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1722	7.12	0.43	12	0.01	1032.00	17179.00	10500	20231101	-30.00	6640	20240805	10.69	8910	-17.51	20240624	6640	10.69	20240805	20400	-63.97	20230901	6640	10.69	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
53	20240822	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-60	5	-0.81	9439690	1286	44.34	7410	7410	7310	9630	5190	7410	7340.35	0.57	0	-641	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1722	7.12	0.43	12	0.01	1032.00	17179.00	10500	20231101	-30.00	6640	20240805	10.69	8910	-17.51	20240624	6640	10.69	20240805	20400	-63.97	20230901	6640	10.69	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
54	20240822	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-60	5	-0.81	9337260	1272	43.86	7410	7410	7310	9630	5190	7410	7340.61	0.57	0	-640	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1722	7.12	0.43	12	0.01	1032.00	17179.00	10500	20231101	-30.00	6640	20240805	10.69	8910	-17.51	20240624	6640	10.69	20240805	20400	-63.97	20230901	6640	10.69	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
55	20240822	110750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-40	5	-0.54	7689020	1047	36.10	7410	7410	7330	9630	5190	7410	7343.86	0.57	0	-476	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1727	7.14	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.81	6640	20240805	10.99	8910	-17.28	20240624	6640	10.99	20240805	20400	-63.87	20230901	6640	10.99	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
56	20240822	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-30	5	-0.40	4111060	559	19.28	7410	7410	7330	9630	5190	7410	7354.31	0.57	0	-398	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1729	7.15	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
57	20240822	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	0	3	0.00	169940	23	0.79	7410	7410	7380	9630	5190	7410	7388.70	0.57	0	-3	7690	7550	7480	7340	7270	7515	7305	117	2220	500	5330	10	1	23430960	1736	7.18	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.43	6640	20240805	11.60	8910	-16.84	20240624	6640	11.60	20240805	20400	-63.68	20230901	6640	11.60	20240805	0.52	N	110790	500	117 억		132821	N	N	1	N	00	N
58	20240821	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	-190	5	-2.50	21709710	2900	139.42	7590	7620	7410	9880	5320	7600	7486.11	0.57	0	-1291	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1736	7.18	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.43	6640	20240805	11.60	8910	-16.84	20240624	6640	11.60	20240805	20400	-63.68	20230901	6640	11.60	20240805	0.51	N	110790	500	117 억		134604	N	N	1	N	00	N
59	20240821	150756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-140	5	-1.84	20418320	2726	131.06	7590	7620	7420	9880	5320	7600	7490.21	0.57	0	-1273	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1748	7.23	0.43	12	0.01	1032.00	17179.00	10500	20231101	-28.95	6640	20240805	12.35	8910	-16.27	20240624	6640	12.35	20240805	20400	-63.43	20230901	6640	12.35	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
60	20240821	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-150	5	-1.97	19710190	2631	126.49	7590	7620	7450	9880	5320	7600	7491.52	0.57	0	-1198	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1746	7.22	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
61	20240821	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-30	5	-0.39	9975180	1328	63.85	7590	7620	7480	9880	5320	7600	7511.43	0.57	0	-509	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1774	7.34	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.90	6640	20240805	14.01	8910	-15.04	20240624	6640	14.01	20240805	20400	-62.89	20230901	6640	14.01	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
62	20240821	120756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-30	5	-0.39	9975180	1328	63.85	7590	7620	7480	9880	5320	7600	7511.43	0.57	0	-509	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1774	7.34	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.90	6640	20240805	14.01	8910	-15.04	20240624	6640	14.01	20240805	20400	-62.89	20230901	6640	14.01	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
63	20240821	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-100	5	-1.32	7125520	948	45.58	7590	7620	7500	9880	5320	7600	7516.37	0.57	0	-504	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1757	7.27	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.57	6640	20240805	12.95	8910	-15.82	20240624	6640	12.95	20240805	20400	-63.24	20230901	6640	12.95	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
64	20240821	100756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	0	3	0.00	633350	84	4.04	7590	7620	7520	9880	5320	7600	7539.88	0.57	0	-10	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1781	7.36	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.62	6640	20240805	14.46	8910	-14.70	20240624	6640	14.46	20240805	20400	-62.75	20230901	6640	14.46	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
65	20240821	090749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	20	2	0.26	173470	23	1.11	7590	7620	7530	9880	5320	7600	7542.17	0.57	0	-1	7733	7666	7603	7536	7473	7635	7505	117	2280	500	5470	10	1	23430960	1785	7.38	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.43	6640	20240805	14.76	8910	-14.48	20240624	6640	14.76	20240805	20400	-62.65	20230901	6640	14.76	20240805	0.51	N	110790	500	117 억		134604	N	N	0	N	00	N
66	20240820	160739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-60	5	-0.78	15801380	2080	41.70	7670	7670	7540	9950	5370	7660	7596.82	0.58	0	-601	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1781	7.36	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.62	6640	20240805	14.46	8910	-14.70	20240624	6640	14.46	20240805	20400	-62.75	20230901	6640	14.46	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
67	20240820	150750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	13667350	1798	36.05	7670	7670	7550	9950	5370	7660	7601.42	0.58	0	-413	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
68	20240820	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	13500770	1776	35.61	7670	7670	7550	9950	5370	7660	7601.78	0.58	0	-391	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
69	20240820	130749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	13455260	1770	35.49	7670	7670	7550	9950	5370	7660	7601.84	0.58	0	-388	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
70	20240820	120746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	13432490	1767	35.43	7670	7670	7550	9950	5370	7660	7601.86	0.58	0	-385	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
71	20240820	110743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	13432490	1767	35.43	7670	7670	7550	9950	5370	7660	7601.86	0.58	0	-385	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
72	20240820	100742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-60	5	-0.78	7813240	1024	20.53	7670	7670	7580	9950	5370	7660	7630.12	0.58	0	-16	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1781	7.36	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.62	6640	20240805	14.46	8910	-14.70	20240624	6640	14.46	20240805	20400	-62.75	20230901	6640	14.46	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
73	20240820	090745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-10	5	-0.13	46000	6	0.12	7670	7670	7650	9950	5370	7660	7666.67	0.58	0	-5	7933	7796	7603	7466	7273	7865	7535	117	2290	500	5510	10	1	23430960	1792	7.41	0.45	12	0.00	1032.00	17179.00	10500	20231101	-27.14	6640	20240805	15.21	8910	-14.14	20240624	6640	15.21	20240805	20400	-62.50	20230901	6640	15.21	20240805	0.52	N	110790	500	117 억		135193	N	N	0	N	00	N
74	20240819	160735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	-40	5	-0.52	37758650	4988	10.05	7620	7740	7410	10010	5390	7700	7569.90	0.59	0	-1728	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1795	7.42	0.45	12	0.02	1032.00	17179.00	10500	20231101	-27.05	6640	20240805	15.36	8910	-14.03	20240624	6640	15.36	20240805	20400	-62.45	20230901	6640	15.36	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
75	20240819	150741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-220	5	-2.86	27677180	3664	7.38	7620	7740	7410	10010	5390	7700	7553.82	0.59	0	-1409	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1753	7.25	0.44	12	0.02	1032.00	17179.00	10500	20231101	-28.76	6640	20240805	12.65	8910	-16.05	20240624	6640	12.65	20240805	20400	-63.33	20230901	6640	12.65	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
76	20240819	140743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	-160	5	-2.08	21766730	2870	5.78	7620	7740	7440	10010	5390	7700	7584.23	0.59	0	-854	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1767	7.31	0.44	12	0.01	1032.00	17179.00	10500	20231101	-28.19	6640	20240805	13.55	8910	-15.38	20240624	6640	13.55	20240805	20400	-63.04	20230901	6640	13.55	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
77	20240819	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7680	-20	5	-0.26	5190350	674	1.36	7620	7740	7600	10010	5390	7700	7700.82	0.59	0	-81	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1799	7.44	0.45	12	0.00	1032.00	17179.00	10500	20231101	-26.86	6640	20240805	15.66	8910	-13.80	20240624	6640	15.66	20240805	20400	-62.35	20230901	6640	15.66	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
78	20240819	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-60	5	-0.78	4890980	635	1.28	7620	7740	7600	10010	5390	7700	7702.33	0.59	0	-71	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1790	7.40	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.24	6640	20240805	15.06	8910	-14.25	20240624	6640	15.06	20240805	20400	-62.55	20230901	6640	15.06	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
79	20240819	110740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	0	3	0.00	4630450	601	1.21	7620	7740	7600	10010	5390	7700	7704.58	0.59	0	-69	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1804	7.46	0.45	12	0.00	1032.00	17179.00	10500	20231101	-26.67	6640	20240805	15.96	8910	-13.58	20240624	6640	15.96	20240805	20400	-62.25	20230901	6640	15.96	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
80	20240819	100741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	0	3	0.00	4323740	561	1.13	7620	7740	7600	10010	5390	7700	7707.20	0.59	0	-49	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1804	7.46	0.45	12	0.00	1032.00	17179.00	10500	20231101	-26.67	6640	20240805	15.96	8910	-13.58	20240624	6640	15.96	20240805	20400	-62.25	20230901	6640	15.96	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
81	20240819	090741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	-10	5	-0.13	381070	50	0.10	7620	7690	7620	10010	5390	7700	7621.40	0.59	0	-5	7920	7810	7600	7490	7280	7865	7545	117	2310	500	5540	10	1	23430960	1802	7.45	0.45	12	0.00	1032.00	17179.00	10500	20231101	-26.76	6640	20240805	15.81	8910	-13.69	20240624	6640	15.81	20240805	20400	-62.30	20230901	6640	15.81	20240805	0.51	N	110790	500	117 억		137625	N	N	1	N	00	N
82	20240816	160734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	360	2	4.90	376160770	49645	226.42	7390	7710	7390	9540	5140	7340	7577.01	0.61	0	5668	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1804	7.46	0.45	12	0.21	1032.00	17179.00	10500	20231101	-26.67	6640	20240805	15.96	8910	-13.58	20240624	6640	15.96	20240805	20400	-62.25	20230901	6640	15.96	20240805	0.53	N	110790	500	117 억		142923	N	N	1	N	00	N
83	20240816	150735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	310	2	4.22	239737130	31629	144.25	7390	7710	7390	9540	5140	7340	7579.66	0.61	0	9886	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1792	7.41	0.45	12	0.13	1032.00	17179.00	10500	20231101	-27.14	6640	20240805	15.21	8910	-14.14	20240624	6640	15.21	20240805	20400	-62.50	20230901	6640	15.21	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
84	20240816	140740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	190	2	2.59	93935670	12515	57.08	7390	7570	7390	9540	5140	7340	7505.85	0.61	0	5746	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1764	7.30	0.44	12	0.05	1032.00	17179.00	10500	20231101	-28.29	6640	20240805	13.40	8910	-15.49	20240624	6640	13.40	20240805	20400	-63.09	20230901	6640	13.40	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
85	20240816	130741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	110	2	1.50	24000460	3215	14.66	7390	7510	7390	9540	5140	7340	7465.15	0.61	0	-83	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1746	7.22	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
86	20240816	120736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	110	2	1.50	21888830	2932	13.37	7390	7510	7390	9540	5140	7340	7465.49	0.61	0	-134	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1746	7.22	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
87	20240816	110739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	100	2	1.36	20687890	2771	12.64	7390	7510	7390	9540	5140	7340	7465.86	0.61	0	-261	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1743	7.21	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.14	6640	20240805	12.05	8910	-16.50	20240624	6640	12.05	20240805	20400	-63.53	20230901	6640	12.05	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
88	20240816	100736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	90	2	1.23	19200920	2571	11.73	7390	7510	7390	9540	5140	7340	7468.27	0.61	0	-312	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1741	7.20	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.24	6640	20240805	11.90	8910	-16.61	20240624	6640	11.90	20240805	20400	-63.58	20230901	6640	11.90	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
89	20240816	090737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	50	2	0.68	266040	36	0.16	7390	7390	7390	9540	5140	7340	7390.00	0.61	0	-9	7620	7480	7410	7270	7200	7445	7235	117	2200	500	5280	10	1	23430960	1732	7.16	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.62	6640	20240805	11.30	8910	-17.06	20240624	6640	11.30	20240805	20400	-63.77	20230901	6640	11.30	20240805	0.53	N	110790	500	117 억		142923	N	N	0	N	00	N
90	20240814	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	-210	5	-2.78	162532500	21926	108.71	7550	7550	7340	9810	5290	7550	7412.77	0.64	0	-1593	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1720	7.11	0.43	12	0.09	1032.00	17179.00	10500	20231101	-30.10	6640	20240805	10.54	8910	-17.62	20240624	6640	10.54	20240805	20400	-64.02	20230901	6640	10.54	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
91	20240814	150740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-100	5	-1.32	153598990	20713	102.70	7550	7550	7350	9810	5290	7550	7415.58	0.64	0	-1508	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1746	7.22	0.43	12	0.09	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
92	20240814	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	-160	5	-2.12	72120740	9728	48.23	7550	7550	7380	9810	5290	7550	7413.73	0.64	0	1210	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1732	7.16	0.43	12	0.04	1032.00	17179.00	10500	20231101	-29.62	6640	20240805	11.30	8910	-17.06	20240624	6640	11.30	20240805	20400	-63.77	20230901	6640	11.30	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
93	20240814	130741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	-140	5	-1.85	65797440	8873	43.99	7550	7550	7380	9810	5290	7550	7415.47	0.64	0	1220	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1736	7.18	0.43	12	0.04	1032.00	17179.00	10500	20231101	-29.43	6640	20240805	11.60	8910	-16.84	20240624	6640	11.60	20240805	20400	-63.68	20230901	6640	11.60	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
94	20240814	120735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-170	5	-2.25	63641920	8581	42.55	7550	7550	7380	9810	5290	7550	7416.61	0.64	0	1226	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1729	7.15	0.43	12	0.04	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
95	20240814	110733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	-140	5	-1.85	56249500	7582	37.59	7550	7550	7380	9810	5290	7550	7418.82	0.64	0	1023	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1736	7.18	0.43	12	0.03	1032.00	17179.00	10500	20231101	-29.43	6640	20240805	11.60	8910	-16.84	20240624	6640	11.60	20240805	20400	-63.68	20230901	6640	11.60	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
96	20240814	100732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	-120	5	-1.59	34410450	4627	22.94	7550	7550	7400	9810	5290	7550	7436.88	0.64	0	852	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1741	7.20	0.43	12	0.02	1032.00	17179.00	10500	20231101	-29.24	6640	20240805	11.90	8910	-16.61	20240624	6640	11.90	20240805	20400	-63.58	20230901	6640	11.90	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
97	20240814	090805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-80	5	-1.06	365550	49	0.24	7550	7550	7450	9810	5290	7550	7460.20	0.64	0	0	7750	7650	7530	7430	7310	7590	7370	117	2260	500	5430	10	1	23430960	1750	7.24	0.43	12	0.00	1032.00	17179.00	10500	20231101	-28.86	6640	20240805	12.50	8910	-16.16	20240624	6640	12.50	20240805	20400	-63.38	20230901	6640	12.50	20240805	0.53	N	110790	500	117 억		148908	N	N	0	N	00	N
98	20240813	160724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-50	5	-0.66	152548930	20164	159.27	7610	7630	7410	9880	5320	7600	7565.41	0.67	0	-3431	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1769	7.32	0.44	12	0.09	1032.00	17179.00	10500	20231101	-28.10	6640	20240805	13.70	8910	-15.26	20240624	6640	13.70	20240805	20400	-62.99	20230901	6640	13.70	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
99	20240813	150730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-50	5	-0.66	150644180	19912	157.28	7610	7630	7410	9880	5320	7600	7565.50	0.67	0	-3313	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1769	7.32	0.44	12	0.08	1032.00	17179.00	10500	20231101	-28.10	6640	20240805	13.70	8910	-15.26	20240624	6640	13.70	20240805	20400	-62.99	20230901	6640	13.70	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
100	20240813	140731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-110	5	-1.45	60842490	8102	64.00	7610	7620	7410	9880	5320	7600	7509.56	0.67	0	-849	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1755	7.26	0.44	12	0.03	1032.00	17179.00	10500	20231101	-28.67	6640	20240805	12.80	8910	-15.94	20240624	6640	12.80	20240805	20400	-63.28	20230901	6640	12.80	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
101	20240813	130731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-10	5	-0.13	60352710	8037	63.48	7610	7620	7410	9880	5320	7600	7509.36	0.67	0	-829	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1778	7.35	0.44	12	0.03	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
102	20240813	120726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	-90	5	-1.18	27587610	3652	28.85	7610	7620	7410	9880	5320	7600	7554.11	0.67	0	-1224	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1760	7.28	0.44	12	0.02	1032.00	17179.00	10500	20231101	-28.48	6640	20240805	13.10	8910	-15.71	20240624	6640	13.10	20240805	20400	-63.19	20230901	6640	13.10	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
103	20240813	110724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	10	2	0.13	27564980	3649	28.82	7610	7620	7410	9880	5320	7600	7554.12	0.67	0	-1224	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1783	7.37	0.44	12	0.02	1032.00	17179.00	10500	20231101	-27.52	6640	20240805	14.61	8910	-14.59	20240624	6640	14.61	20240805	20400	-62.70	20230901	6640	14.61	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
104	20240813	100727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-120	5	-1.58	26214540	3471	27.42	7610	7610	7410	9880	5320	7600	7552.45	0.67	0	-1223	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1753	7.25	0.44	12	0.01	1032.00	17179.00	10500	20231101	-28.76	6640	20240805	12.65	8910	-16.05	20240624	6640	12.65	20240805	20400	-63.33	20230901	6640	12.65	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
105	20240813	090729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-10	5	-0.13	4746360	625	4.94	7610	7610	7590	9880	5320	7600	7594.18	0.67	0	65	7886	7742	7616	7472	7346	7815	7545	117	2280	500	5470	10	1	23430960	1778	7.35	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.54	N	110790	500	117 억		156371	N	N	0	N	00	N
106	20240812	160721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	70	2	0.93	96501530	12660	53.01	7500	7760	7490	9780	5280	7530	7622.55	0.68	0	-1111	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1781	7.36	0.44	12	0.05	1032.00	17179.00	10500	20231101	-27.62	6640	20240805	14.46	8910	-14.70	20240624	6640	14.46	20240805	20400	-62.75	20230901	6640	14.46	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
107	20240812	150721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7720	190	2	2.52	82085690	10772	45.10	7500	7760	7490	9780	5280	7530	7620.28	0.68	0	-418	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1809	7.48	0.45	12	0.05	1032.00	17179.00	10500	20231101	-26.48	6640	20240805	16.27	8910	-13.36	20240624	6640	16.27	20240805	20400	-62.16	20230901	6640	16.27	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
108	20240812	140721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	60	2	0.80	23497620	3117	13.05	7500	7600	7490	9780	5280	7530	7538.54	0.68	0	540	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	6640	20240805	14.31	8910	-14.81	20240624	6640	14.31	20240805	20400	-62.79	20230901	6640	14.31	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
109	20240812	130719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	20	2	0.27	8516400	1133	4.74	7500	7550	7490	9780	5280	7530	7516.68	0.68	0	26	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1769	7.32	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.10	6640	20240805	13.70	8910	-15.26	20240624	6640	13.70	20240805	20400	-62.99	20230901	6640	13.70	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
110	20240812	120717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	20	2	0.27	8516400	1133	4.74	7500	7550	7490	9780	5280	7530	7516.68	0.68	0	26	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1769	7.32	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.10	6640	20240805	13.70	8910	-15.26	20240624	6640	13.70	20240805	20400	-62.99	20230901	6640	13.70	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
111	20240812	110719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	20	2	0.27	6214220	827	3.46	7500	7550	7490	9780	5280	7530	7514.17	0.68	0	26	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1769	7.32	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.10	6640	20240805	13.70	8910	-15.26	20240624	6640	13.70	20240805	20400	-62.99	20230901	6640	13.70	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
112	20240812	100715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	10	2	0.13	5678830	756	3.17	7500	7550	7490	9780	5280	7530	7511.68	0.68	0	31	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1767	7.31	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.19	6640	20240805	13.55	8910	-15.38	20240624	6640	13.55	20240805	20400	-63.04	20230901	6640	13.55	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
113	20240812	090712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-40	5	-0.53	1034670	138	0.58	7500	7500	7490	9780	5280	7530	7497.61	0.68	0	2	8136	7832	7426	7122	6716	7985	7275	117	2250	500	5420	10	1	23430960	1755	7.26	0.44	12	0.00	1032.00	17179.00	10500	20231101	-28.67	6640	20240805	12.80	8910	-15.94	20240624	6640	12.80	20240805	20400	-63.28	20230901	6640	12.80	20240805	0.54	N	110790	500	117 억		160002	N	N	0	N	00	N
114	20240809	160710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	290	2	4.01	175798140	23858	125.19	7020	7730	7020	9410	5070	7240	7368.52	0.66	0	5856	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1764	7.30	0.44	12	0.10	1032.00	17179.00	10500	20231101	-28.29	6640	20240805	13.40	8910	-15.49	20240624	6640	13.40	20240805	20400	-63.09	20230901	6640	13.40	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
115	20240809	150727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	420	2	5.80	157591750	21449	112.55	7020	7730	7020	9410	5070	7240	7347.28	0.66	0	6494	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1795	7.42	0.45	12	0.09	1032.00	17179.00	10500	20231101	-27.05	6640	20240805	15.36	8910	-14.03	20240624	6640	15.36	20240805	20400	-62.45	20230901	6640	15.36	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
116	20240809	140727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-10	5	-0.14	70614250	9910	52.00	7020	7330	7020	9410	5070	7240	7125.55	0.66	0	3770	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1694	7.01	0.42	12	0.04	1032.00	17179.00	10500	20231101	-31.14	6640	20240805	8.89	8910	-18.86	20240624	6640	8.89	20240805	20400	-64.56	20230901	6640	8.89	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
117	20240809	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	10	2	0.14	65981670	9270	48.64	7020	7330	7020	9410	5070	7240	7117.76	0.66	0	4000	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1699	7.03	0.42	12	0.04	1032.00	17179.00	10500	20231101	-30.95	6640	20240805	9.19	8910	-18.63	20240624	6640	9.19	20240805	20400	-64.46	20230901	6640	9.19	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
118	20240809	120722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	20	2	0.28	65909150	9260	48.59	7020	7330	7020	9410	5070	7240	7117.62	0.66	0	3998	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1701	7.03	0.42	12	0.04	1032.00	17179.00	10500	20231101	-30.86	6640	20240805	9.34	8910	-18.52	20240624	6640	9.34	20240805	20400	-64.41	20230901	6640	9.34	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
119	20240809	110716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	30	2	0.41	65756510	9239	48.48	7020	7330	7020	9410	5070	7240	7117.28	0.66	0	3990	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1703	7.04	0.42	12	0.04	1032.00	17179.00	10500	20231101	-30.76	6640	20240805	9.49	8910	-18.41	20240624	6640	9.49	20240805	20400	-64.36	20230901	6640	9.49	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
120	20240809	100726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	90	2	1.24	64782280	9105	47.78	7020	7330	7020	9410	5070	7240	7115.02	0.66	0	3975	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1717	7.10	0.43	12	0.04	1032.00	17179.00	10500	20231101	-30.19	6640	20240805	10.39	8910	-17.73	20240624	6640	10.39	20240805	20400	-64.07	20230901	6640	10.39	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
121	20240809	090719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	0	3	0.00	56110010	7906	41.48	7020	7240	7020	9410	5070	7240	7097.14	0.66	0	3059	7420	7330	7210	7120	7000	7270	7060	117	2170	500	5210	10	1	23430960	1696	7.02	0.42	12	0.03	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.54	N	110790	500	117 억		154205	N	N	0	N	00	N
122	20240808	160706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-150	5	-2.03	137789750	19054	106.18	7300	7300	7090	9600	5180	7390	7231.54	0.70	0	-6704	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1696	7.02	0.42	12	0.08	1032.00	17179.00	10500	20231101	-31.05	6640	20240805	9.04	8910	-18.74	20240624	6640	9.04	20240805	20400	-64.51	20230901	6640	9.04	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
123	20240808	150714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	-120	5	-1.62	130224080	18007	100.35	7300	7300	7090	9600	5180	7390	7231.86	0.70	0	-6533	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1703	7.04	0.42	12	0.08	1032.00	17179.00	10500	20231101	-30.76	6640	20240805	9.49	8910	-18.41	20240624	6640	9.49	20240805	20400	-64.36	20230901	6640	9.49	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
124	20240808	140717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	-130	5	-1.76	52488860	7306	40.71	7300	7300	7090	9600	5180	7390	7184.35	0.70	0	-1948	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1701	7.03	0.42	12	0.03	1032.00	17179.00	10500	20231101	-30.86	6640	20240805	9.34	8910	-18.52	20240624	6640	9.34	20240805	20400	-64.41	20230901	6640	9.34	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
125	20240808	130716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-140	5	-1.89	50560190	7040	39.23	7300	7300	7090	9600	5180	7390	7181.85	0.70	0	-1761	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1699	7.03	0.42	12	0.03	1032.00	17179.00	10500	20231101	-30.95	6640	20240805	9.19	8910	-18.63	20240624	6640	9.19	20240805	20400	-64.46	20230901	6640	9.19	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
126	20240808	120720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	-130	5	-1.76	40942020	5713	31.84	7300	7300	7090	9600	5180	7390	7166.47	0.70	0	-1434	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1701	7.03	0.42	12	0.02	1032.00	17179.00	10500	20231101	-30.86	6640	20240805	9.34	8910	-18.52	20240624	6640	9.34	20240805	20400	-64.41	20230901	6640	9.34	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
127	20240808	110715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-200	5	-2.71	39136990	5462	30.44	7300	7300	7090	9600	5180	7390	7165.32	0.70	0	-1367	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1685	6.97	0.42	12	0.02	1032.00	17179.00	10500	20231101	-31.52	6640	20240805	8.28	8910	-19.30	20240624	6640	8.28	20240805	20400	-64.75	20230901	6640	8.28	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
128	20240808	100713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7120	-270	5	-3.65	32709820	4563	25.43	7300	7300	7090	9600	5180	7390	7168.49	0.70	0	-1361	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1668	6.90	0.41	12	0.02	1032.00	17179.00	10500	20231101	-32.19	6640	20240805	7.23	8910	-20.09	20240624	6640	7.23	20240805	20400	-65.10	20230901	6640	7.23	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
129	20240808	090709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	-110	5	-1.49	3486900	478	2.66	7300	7300	7280	9600	5180	7390	7294.77	0.70	0	-214	7523	7456	7393	7326	7263	7490	7360	117	2210	500	5320	10	1	23430960	1706	7.05	0.42	12	0.00	1032.00	17179.00	10500	20231101	-30.67	6640	20240805	9.64	8910	-18.29	20240624	6640	9.64	20240805	20400	-64.31	20230901	6640	9.64	20240805	0.56	N	110790	500	117 억		164612	N	N	1	N	00	N
130	20240807	160657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	-60	5	-0.81	133057720	17945	62.35	7380	7460	7330	9680	5220	7450	7414.77	0.73	0	-2669	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1732	7.16	0.43	12	0.08	1032.00	17179.00	10500	20231101	-29.62	6640	20240805	11.30	8910	-17.06	20240624	6640	11.30	20240805	20400	-63.77	20230901	6640	11.30	20240805	0.55	N	110790	500	117 억		170891	N	N	1	N	00	N
131	20240807	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	-20	5	-0.27	121880270	16429	57.08	7380	7460	7350	9680	5220	7450	7418.61	0.73	0	-1943	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1741	7.20	0.43	12	0.07	1032.00	17179.00	10500	20231101	-29.24	6640	20240805	11.90	8910	-16.61	20240624	6640	11.90	20240805	20400	-63.58	20230901	6640	11.90	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
132	20240807	140713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	0	3	0.00	50979340	6883	23.91	7380	7460	7350	9680	5220	7450	7406.56	0.73	0	791	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1746	7.22	0.43	12	0.03	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
133	20240807	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-70	5	-0.94	23538670	3190	11.08	7380	7410	7350	9680	5220	7450	7378.89	0.73	0	-151	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1729	7.15	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
134	20240807	120711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	-60	5	-0.81	18273990	2477	8.61	7380	7410	7350	9680	5220	7450	7377.47	0.73	0	-233	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1732	7.16	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.62	6640	20240805	11.30	8910	-17.06	20240624	6640	11.30	20240805	20400	-63.77	20230901	6640	11.30	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
135	20240807	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-70	5	-0.94	12072620	1638	5.69	7380	7410	7350	9680	5220	7450	7370.34	0.73	0	-19	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1729	7.15	0.43	12	0.01	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
136	20240807	100703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-100	5	-1.34	3545910	481	1.67	7380	7410	7350	9680	5220	7450	7371.95	0.73	0	36	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1722	7.12	0.43	12	0.00	1032.00	17179.00	10500	20231101	-30.00	6640	20240805	10.69	8910	-17.51	20240624	6640	10.69	20240805	20400	-63.97	20230901	6640	10.69	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
137	20240807	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-70	5	-0.94	900360	122	0.42	7380	7380	7380	9680	5220	7450	7380.00	0.73	0	104	8030	7740	7210	6920	6390	7885	7065	117	2230	500	5360	10	1	23430960	1729	7.15	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.71	6640	20240805	11.14	8910	-17.17	20240624	6640	11.14	20240805	20400	-63.82	20230901	6640	11.14	20240805	0.55	N	110790	500	117 억		170891	N	N	0	N	00	N
138	20240806	160655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	450	2	6.43	204124450	28781	55.34	6680	7500	6680	9100	4900	7000	7079.46	0.69	0	8869	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1746	7.22	0.43	12	0.12	1032.00	17179.00	10500	20231101	-29.05	6640	20240805	12.20	8910	-16.39	20240624	6640	12.20	20240805	20400	-63.48	20230901	6640	12.20	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
139	20240806	150707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	430	2	6.14	195975310	27687	53.24	6680	7500	6680	9100	4900	7000	7078.24	0.69	0	8902	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1741	7.20	0.43	12	0.12	1032.00	17179.00	10500	20231101	-29.24	6640	20240805	11.90	8910	-16.61	20240624	6640	11.90	20240805	20400	-63.58	20230901	6640	11.90	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
140	20240806	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	60	2	0.86	106811400	15483	29.77	6680	7070	6680	9100	4900	7000	6898.62	0.69	0	5052	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1654	6.84	0.41	12	0.07	1032.00	17179.00	10500	20231101	-32.76	6640	20240805	6.33	8910	-20.76	20240624	6640	6.33	20240805	20400	-65.39	20230901	6640	6.33	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
141	20240806	130704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	70	2	1.00	101373030	14710	28.29	6680	7070	6680	9100	4900	7000	6891.44	0.69	0	4755	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1657	6.85	0.41	12	0.06	1032.00	17179.00	10500	20231101	-32.67	6640	20240805	6.48	8910	-20.65	20240624	6640	6.48	20240805	20400	-65.34	20230901	6640	6.48	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
142	20240806	120707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6940	-60	5	-0.86	73376910	10706	20.59	6680	7030	6680	9100	4900	7000	6853.81	0.69	0	2230	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1626	6.72	0.40	12	0.05	1032.00	17179.00	10500	20231101	-33.90	6640	20240805	4.52	8910	-22.11	20240624	6640	4.52	20240805	20400	-65.98	20230901	6640	4.52	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
143	20240806	110656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6920	-80	5	-1.14	63019470	9207	17.70	6680	7030	6680	9100	4900	7000	6844.73	0.69	0	2227	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1621	6.71	0.40	12	0.04	1032.00	17179.00	10500	20231101	-34.10	6640	20240805	4.22	8910	-22.33	20240624	6640	4.22	20240805	20400	-66.08	20230901	6640	4.22	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
144	20240806	100658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-10	5	-0.14	48656530	7132	13.71	6680	7030	6680	9100	4900	7000	6822.28	0.69	0	986	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1638	6.77	0.41	12	0.03	1032.00	17179.00	10500	20231101	-33.43	6640	20240805	5.27	8910	-21.55	20240624	6640	5.27	20240805	20400	-65.74	20230901	6640	5.27	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
145	20240806	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-100	5	-1.43	35072430	5173	9.95	6680	7030	6680	9100	4900	7000	6779.90	0.69	0	583	7866	7432	7036	6602	6206	7235	6405	117	2100	500	5040	10	1	23430960	1617	6.69	0.40	12	0.02	1032.00	17179.00	10500	20231101	-34.29	6640	20240805	3.92	8910	-22.56	20240624	6640	3.92	20240805	20400	-66.18	20230901	6640	3.92	20240805	0.58	N	110790	500	117 억		162044	N	N	1	N	00	N
146	20240805	160649	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7000	-470	5	-6.29	358786300	51988	159.54	7470	7470	6640	9710	5230	7470	6901.33	0.78	0	-9439	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1640	6.78	0.41	12	0.22	1032.00	17179.00	10500	20231101	-33.33	6640	20240805	5.42	8910	-21.44	20240624	6640	5.42	20240805	20400	-65.69	20230901	6640	5.42	20240805	0.58	N	110790	500	117 억		181825	N	N	1	N	00	N
147	20240805	150700	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6850	-620	5	-8.30	347581060	50350	154.51	7470	7470	6640	9710	5230	7470	6903.30	0.78	0	-8707	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1605	6.64	0.40	12	0.21	1032.00	17179.00	10500	20231101	-34.76	6640	20240805	3.16	8910	-23.12	20240624	6640	3.16	20240805	20400	-66.42	20230901	6640	3.16	20240805	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
148	20240805	140701	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6860	-610	5	-8.17	174415560	24772	76.02	7470	7470	6770	9710	5230	7470	7040.83	0.78	0	-1717	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1607	6.65	0.40	12	0.11	1032.00	17179.00	10500	20231101	-34.67	6770	20240805	1.33	8910	-23.01	20240624	6770	1.33	20240805	20400	-66.37	20230901	6770	1.33	20240805	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
149	20240805	130659	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6810	-660	5	-8.84	169209760	24009	73.68	7470	7470	6770	9710	5230	7470	7047.76	0.78	0	-1534	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1596	6.60	0.40	12	0.10	1032.00	17179.00	10500	20231101	-35.14	6770	20240805	0.59	8910	-23.57	20240624	6770	0.59	20240805	20400	-66.62	20230901	6770	0.59	20240805	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
150	20240805	120653	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6900	-570	5	-7.63	136625210	19226	59.00	7470	7470	6900	9710	5230	7470	7106.27	0.78	0	-2574	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1617	6.69	0.40	12	0.08	1032.00	17179.00	10500	20231101	-34.29	6900	20240805	0.00	8910	-22.56	20240624	6900	0.00	20240805	20400	-66.18	20230901	6900	0.00	20240805	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
151	20240805	110655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	-380	5	-5.09	84958110	11850	36.37	7470	7470	7070	9710	5230	7470	7169.46	0.78	0	-2724	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1661	6.87	0.41	12	0.05	1032.00	17179.00	10500	20231101	-32.48	7000	20240318	1.29	8910	-20.43	20240624	7000	1.29	20240318	20400	-65.25	20230901	7000	1.29	20240318	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
152	20240805	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	-370	5	-4.95	74058470	10314	31.65	7470	7470	7090	9710	5230	7470	7180.38	0.78	0	-2176	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1664	6.88	0.41	12	0.04	1032.00	17179.00	10500	20231101	-32.38	7000	20240318	1.43	8910	-20.31	20240624	7000	1.43	20240318	20400	-65.20	20230901	7000	1.43	20240318	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
153	20240805	090650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-100	5	-1.34	4817920	651	2.00	7470	7470	7370	9710	5230	7470	7400.80	0.78	0	-324	7723	7596	7503	7376	7283	7550	7330	117	2240	500	5370	10	1	23430960	1727	7.14	0.43	12	0.00	1032.00	17179.00	10500	20231101	-29.81	7000	20240318	5.29	8910	-17.28	20240624	7000	5.29	20240318	20400	-63.87	20230901	7000	5.29	20240318	0.58	N	110790	500	117 억		181825	N	N	0	N	00	N
154	20240802	160644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-90	5	-1.19	245873980	32520	757.87	7590	7630	7410	9820	5300	7560	7560.70	0.82	0	-4887	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1750	7.24	0.43	12	0.14	1032.00	17179.00	10500	20231101	-28.86	7000	20240318	6.71	8910	-16.16	20240624	7000	6.71	20240318	20400	-63.38	20230901	7000	6.71	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
155	20240802	150642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-100	5	-1.32	236559040	31268	728.69	7590	7630	7420	9820	5300	7560	7565.56	0.82	0	-5070	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1748	7.23	0.43	12	0.13	1032.00	17179.00	10500	20231101	-28.95	7000	20240318	6.57	8910	-16.27	20240624	7000	6.57	20240318	20400	-63.43	20230901	7000	6.57	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
156	20240802	140646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	20	2	0.26	62908050	8316	193.80	7590	7630	7510	9820	5300	7560	7564.79	0.82	0	-2828	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1776	7.34	0.44	12	0.04	1032.00	17179.00	10500	20231101	-27.81	7000	20240318	8.29	8910	-14.93	20240624	7000	8.29	20240318	20400	-62.84	20230901	7000	8.29	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
157	20240802	130644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-10	5	-0.13	49483780	6544	152.51	7590	7630	7510	9820	5300	7560	7561.74	0.82	0	-2526	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1769	7.32	0.44	12	0.03	1032.00	17179.00	10500	20231101	-28.10	7000	20240318	7.86	8910	-15.26	20240624	7000	7.86	20240318	20400	-62.99	20230901	7000	7.86	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
158	20240802	120645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	30	2	0.40	48795730	6453	150.38	7590	7630	7510	9820	5300	7560	7561.75	0.82	0	-2516	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1778	7.35	0.44	12	0.03	1032.00	17179.00	10500	20231101	-27.71	7000	20240318	8.43	8910	-14.81	20240624	7000	8.43	20240318	20400	-62.79	20230901	7000	8.43	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
159	20240802	110646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	-50	5	-0.66	37248340	4924	114.75	7590	7630	7510	9820	5300	7560	7564.80	0.82	0	-2475	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1760	7.28	0.44	12	0.02	1032.00	17179.00	10500	20231101	-28.48	7000	20240318	7.29	8910	-15.71	20240624	7000	7.29	20240318	20400	-63.19	20230901	7000	7.29	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
160	20240802	100640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	10	2	0.13	17288860	2281	53.16	7590	7630	7550	9820	5300	7560	7580.89	0.82	0	-1047	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1774	7.34	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.90	7000	20240318	8.14	8910	-15.04	20240624	7000	8.14	20240318	20400	-62.89	20230901	7000	8.14	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
161	20240802	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	60	2	0.79	1993240	263	6.13	7590	7620	7590	9820	5300	7560	7604.29	0.82	0	-29	7700	7630	7580	7510	7460	7605	7485	117	2260	500	5440	10	1	23430960	1785	7.38	0.44	12	0.00	1032.00	17179.00	10500	20231101	-27.43	7000	20240318	8.86	8910	-14.48	20240624	7000	8.86	20240318	20400	-62.65	20230901	7000	8.86	20240318	0.57	N	110790	500	117 억		192609	N	N	0	N	00	N
162	20240801	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	-60	5	-0.79	32372830	4276	130.72	7580	7650	7530	9900	5340	7620	7570.82	0.83	0	-446	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1771	7.33	0.44	12	0.02	1032.00	17179.00	10500	20231101	-28.00	7000	20240318	8.00	8910	-15.15	20240624	7000	8.00	20240318	20400	-62.94	20230901	7000	8.00	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
163	20240801	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	-80	5	-1.05	25691990	3389	103.61	7580	7650	7540	9900	5340	7620	7580.99	0.83	0	-140	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1767	7.31	0.44	12	0.01	1032.00	17179.00	10500	20231101	-28.19	7000	20240318	7.71	8910	-15.38	20240624	7000	7.71	20240318	20400	-63.04	20230901	7000	7.71	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
164	20240801	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-50	5	-0.66	18621840	2454	75.02	7580	7650	7570	9900	5340	7620	7588.36	0.83	0	-160	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1774	7.34	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.90	7000	20240318	8.14	8910	-15.04	20240624	7000	8.14	20240318	20400	-62.89	20230901	7000	8.14	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
165	20240801	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-10	5	-0.13	18036400	2377	72.67	7580	7650	7570	9900	5340	7620	7587.88	0.83	0	-160	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1783	7.37	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.52	7000	20240318	8.71	8910	-14.59	20240624	7000	8.71	20240318	20400	-62.70	20230901	7000	8.71	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
166	20240801	120647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-10	5	-0.13	14992150	1975	60.38	7580	7650	7570	9900	5340	7620	7590.96	0.83	0	-28	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1783	7.37	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.52	7000	20240318	8.71	8910	-14.59	20240624	7000	8.71	20240318	20400	-62.70	20230901	7000	8.71	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
167	20240801	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	-40	5	-0.52	14476540	1907	58.30	7580	7650	7570	9900	5340	7620	7591.26	0.83	0	-33	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1776	7.34	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.81	7000	20240318	8.29	8910	-14.93	20240624	7000	8.29	20240318	20400	-62.84	20230901	7000	8.29	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
168	20240801	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	-30	5	-0.39	13065260	1721	52.61	7580	7650	7570	9900	5340	7620	7591.67	0.83	0	-33	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1778	7.35	0.44	12	0.01	1032.00	17179.00	10500	20231101	-27.71	7000	20240318	8.43	8910	-14.81	20240624	7000	8.43	20240318	20400	-62.79	20230901	7000	8.43	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N
169	20240801	090636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	30	2	0.39	8553880	1128	34.48	7580	7650	7580	9900	5340	7620	7583.23	0.83	0	-160	7706	7662	7616	7572	7526	7685	7595	117	2280	500	5480	10	1	23430960	1792	7.41	0.45	12	0.00	1032.00	17179.00	10500	20231101	-27.14	7000	20240318	9.29	8910	-14.14	20240624	7000	9.29	20240318	20400	-62.50	20230901	7000	9.29	20240318	0.55	N	110790	500	117 억		193816	N	N	0	N	00	N