KissMeData/267790/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	161042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-105	5	-2.24	86410185	18803	657.22	4680	4685	4545	6090	3280	4685	4595.57	0.31	0	0	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	361	6.00	1.07	12	0.24	763.00	4295.00	8240	20231102	-44.42	4400	20240805	4.09	8150	-43.80	20240124	4400	4.09	20240805	8240	-44.42	20231102	4400	4.09	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
3	20240830	151055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4570	-115	5	-2.45	82724420	17996	629.01	4680	4685	4545	6090	3280	4685	4596.82	0.31	0	160	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	361	5.99	1.06	12	0.23	763.00	4295.00	8240	20231102	-44.54	4400	20240805	3.86	8150	-43.93	20240124	4400	3.86	20240805	8240	-44.54	20231102	4400	3.86	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
4	20240830	141053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-60	5	-1.28	49168730	10641	371.93	4680	4685	4565	6090	3280	4685	4620.69	0.31	0	322	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	365	6.06	1.08	12	0.13	763.00	4295.00	8240	20231102	-43.87	4400	20240805	5.11	8150	-43.25	20240124	4400	5.11	20240805	8240	-43.87	20231102	4400	5.11	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
5	20240830	131046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	-50	5	-1.07	39710000	8583	300.00	4680	4685	4600	6090	3280	4685	4626.59	0.31	0	328	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	366	6.07	1.08	12	0.11	763.00	4295.00	8240	20231102	-43.75	4400	20240805	5.34	8150	-43.13	20240124	4400	5.34	20240805	8240	-43.75	20231102	4400	5.34	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
6	20240830	121051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	-50	5	-1.07	39571070	8553	298.95	4680	4685	4600	6090	3280	4685	4626.57	0.31	0	328	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	366	6.07	1.08	12	0.11	763.00	4295.00	8240	20231102	-43.75	4400	20240805	5.34	8150	-43.13	20240124	4400	5.34	20240805	8240	-43.75	20231102	4400	5.34	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
7	20240830	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	-45	5	-0.96	24336290	5268	184.13	4680	4685	4600	6090	3280	4685	4619.65	0.31	0	301	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	366	6.08	1.08	12	0.07	763.00	4295.00	8240	20231102	-43.69	4400	20240805	5.45	8150	-43.07	20240124	4400	5.45	20240805	8240	-43.69	20231102	4400	5.45	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
8	20240830	101056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-55	5	-1.17	17447325	3772	131.84	4680	4685	4600	6090	3280	4685	4625.48	0.31	0	283	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	365	6.07	1.08	12	0.05	763.00	4295.00	8240	20231102	-43.81	4400	20240805	5.23	8150	-43.19	20240124	4400	5.23	20240805	8240	-43.81	20231102	4400	5.23	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
9	20240830	091101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4665	-20	5	-0.43	865255	185	6.47	4680	4685	4665	6090	3280	4685	4677.05	0.31	0	0	4745	4715	4695	4665	4645	4705	4655	39	1405	500	3270	5	1	7888500	368	6.11	1.09	12	0.00	763.00	4295.00	8240	20231102	-43.39	4400	20240805	6.02	8150	-42.76	20240124	4400	6.02	20240805	8240	-43.39	20231102	4400	6.02	20240805	0.26	N	267790	500	39 억		24804	N	N	0	N	00	N
10	20240829	161059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4685	-35	5	-0.74	13456800	2861	62.99	4695	4725	4675	6130	3305	4720	4703.53	0.32	0	-336	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	370	6.14	1.09	12	0.04	763.00	4295.00	8240	20231102	-43.14	4400	20240805	6.48	8150	-42.52	20240124	4400	6.48	20240805	8240	-43.14	20231102	4400	6.48	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
11	20240829	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4695	-25	5	-0.53	12223620	2598	57.20	4695	4725	4675	6130	3305	4720	4705.01	0.32	0	-317	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.02	4400	20240805	6.70	8150	-42.39	20240124	4400	6.70	20240805	8240	-43.02	20231102	4400	6.70	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
12	20240829	141109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4695	-25	5	-0.53	12172025	2587	56.96	4695	4725	4675	6130	3305	4720	4705.07	0.32	0	-306	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	370	6.15	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.02	4400	20240805	6.70	8150	-42.39	20240124	4400	6.70	20240805	8240	-43.02	20231102	4400	6.70	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
13	20240829	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4680	-40	5	-0.85	11871275	2523	55.55	4695	4725	4675	6130	3305	4720	4705.22	0.32	0	-250	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	369	6.13	1.09	12	0.03	763.00	4295.00	8240	20231102	-43.20	4400	20240805	6.36	8150	-42.58	20240124	4400	6.36	20240805	8240	-43.20	20231102	4400	6.36	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
14	20240829	121110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-20	5	-0.42	11271385	2395	52.73	4695	4725	4675	6130	3305	4720	4706.22	0.32	0	-250	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	371	6.16	1.09	12	0.03	763.00	4295.00	8240	20231102	-42.96	4400	20240805	6.82	8150	-42.33	20240124	4400	6.82	20240805	8240	-42.96	20231102	4400	6.82	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
15	20240829	111110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-20	5	-0.42	11116285	2362	52.00	4695	4725	4675	6130	3305	4720	4706.30	0.32	0	-250	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	371	6.16	1.09	12	0.03	763.00	4295.00	8240	20231102	-42.96	4400	20240805	6.82	8150	-42.33	20240124	4400	6.82	20240805	8240	-42.96	20231102	4400	6.82	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
16	20240829	101102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4705	-15	5	-0.32	5420275	1152	25.36	4695	4725	4675	6130	3305	4720	4705.10	0.32	0	-203	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	371	6.17	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.90	4400	20240805	6.93	8150	-42.27	20240124	4400	6.93	20240805	8240	-42.90	20231102	4400	6.93	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
17	20240829	091108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	0	3	0.00	2389855	509	11.21	4695	4720	4695	6130	3305	4720	4695.20	0.32	0	-74	4830	4775	4735	4680	4640	4767	4672	39	1410	500	3300	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.25	N	267790	500	39 억		25140	N	N	0	N	00	N
18	20240828	161032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	0	3	0.00	20964650	4442	96.78	4720	4790	4695	6130	3305	4720	4719.64	0.32	0	-228	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
19	20240828	151040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4760	40	2	0.85	18458330	3911	85.21	4720	4790	4695	6130	3305	4720	4719.59	0.32	0	-154	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	375	6.24	1.11	12	0.05	763.00	4295.00	8240	20231102	-42.23	4400	20240805	8.18	8150	-41.60	20240124	4400	8.18	20240805	8240	-42.23	20231102	4400	8.18	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
20	20240828	141042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-20	5	-0.42	14920355	3160	68.85	4720	4790	4695	6130	3305	4720	4721.63	0.32	0	-37	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	371	6.16	1.09	12	0.04	763.00	4295.00	8240	20231102	-42.96	4400	20240805	6.82	8150	-42.33	20240124	4400	6.82	20240805	8240	-42.96	20231102	4400	6.82	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
21	20240828	131039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4730	10	2	0.21	4863380	1027	22.37	4720	4790	4720	6130	3305	4720	4735.52	0.32	0	-55	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	373	6.20	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.60	4400	20240805	7.50	8150	-41.96	20240124	4400	7.50	20240805	8240	-42.60	20231102	4400	7.50	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
22	20240828	121037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	50	2	1.06	4423110	934	20.35	4720	4790	4720	6130	3305	4720	4735.66	0.32	0	-30	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	376	6.25	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.11	4400	20240805	8.41	8150	-41.47	20240124	4400	8.41	20240805	8240	-42.11	20231102	4400	8.41	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
23	20240828	111037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	0	3	0.00	2763140	585	12.75	4720	4790	4720	6130	3305	4720	4723.32	0.32	0	-30	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
24	20240828	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4725	5	2	0.11	1601945	339	7.39	4720	4790	4720	6130	3305	4720	4725.50	0.32	0	-30	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	373	6.19	1.10	12	0.00	763.00	4295.00	8240	20231102	-42.66	4400	20240805	7.39	8150	-42.02	20240124	4400	7.39	20240805	8240	-42.66	20231102	4400	7.39	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
25	20240828	091055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	0	3	0.00	995920	211	4.60	4720	4720	4720	6130	3305	4720	4720.00	0.32	0	-26	4776	4747	4711	4682	4646	4730	4665	39	1410	500	3300	5	1	7888500	372	6.19	1.10	12	0.00	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25366	N	N	0	N	00	N
26	20240827	161031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	-20	5	-0.42	21546720	4578	85.57	4740	4740	4675	6160	3320	4740	4706.58	0.32	0	-182	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.19	1.10	12	0.06	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
27	20240827	151038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4685	-55	5	-1.16	21461760	4560	85.23	4740	4740	4675	6160	3320	4740	4706.53	0.32	0	-166	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	370	6.14	1.09	12	0.06	763.00	4295.00	8240	20231102	-43.14	4400	20240805	6.48	8150	-42.52	20240124	4400	6.48	20240805	8240	-43.14	20231102	4400	6.48	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
28	20240827	141042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4715	-25	5	-0.53	12330675	2616	48.90	4740	4740	4675	6160	3320	4740	4713.56	0.32	0	-171	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.18	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.78	4400	20240805	7.16	8150	-42.15	20240124	4400	7.16	20240805	8240	-42.78	20231102	4400	7.16	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
29	20240827	131045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	-20	5	-0.42	10473200	2222	41.53	4740	4740	4675	6160	3320	4740	4713.41	0.32	0	-123	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.19	1.10	12	0.03	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
30	20240827	121046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4710	-30	5	-0.63	5570180	1181	22.07	4740	4740	4675	6160	3320	4740	4716.49	0.32	0	-92	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.17	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.84	4400	20240805	7.05	8150	-42.21	20240124	4400	7.05	20240805	8240	-42.84	20231102	4400	7.05	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
31	20240827	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	-20	5	-0.42	4712090	999	18.67	4740	4740	4675	6160	3320	4740	4716.81	0.32	0	-70	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
32	20240827	101039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4720	-20	5	-0.42	4395805	932	17.42	4740	4740	4675	6160	3320	4740	4716.53	0.32	0	-45	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	372	6.19	1.10	12	0.01	763.00	4295.00	8240	20231102	-42.72	4400	20240805	7.27	8150	-42.09	20240124	4400	7.27	20240805	8240	-42.72	20231102	4400	7.27	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
33	20240827	091040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4700	-40	5	-0.84	2835530	599	11.20	4740	4740	4700	6160	3320	4740	4733.77	0.32	0	-87	4800	4770	4750	4720	4700	4760	4710	39	1420	500	3310	5	1	7888500	371	6.16	1.09	12	0.01	763.00	4295.00	8240	20231102	-42.96	4400	20240805	6.82	8150	-42.33	20240124	4400	6.82	20240805	8240	-42.96	20231102	4400	6.82	20240805	0.24	N	267790	500	39 억		25532	N	N	0	N	00	N
34	20240826	161024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-85	5	-1.76	25453175	5350	93.24	4780	4780	4730	6270	3380	4825	4757.60	0.33	0	-328	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	374	6.21	1.10	12	0.07	763.00	4295.00	8240	20231102	-42.48	4400	20240805	7.73	8150	-41.84	20240124	4400	7.73	20240805	8240	-42.48	20231102	4400	7.73	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
35	20240826	151034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	-75	5	-1.55	22910745	4814	83.90	4780	4780	4730	6270	3380	4825	4759.19	0.33	0	193	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	375	6.23	1.11	12	0.06	763.00	4295.00	8240	20231102	-42.35	4400	20240805	7.95	8150	-41.72	20240124	4400	7.95	20240805	8240	-42.35	20231102	4400	7.95	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
36	20240826	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	-55	5	-1.14	18209860	3826	66.68	4780	4780	4730	6270	3380	4825	4759.50	0.33	0	252	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	376	6.25	1.11	12	0.05	763.00	4295.00	8240	20231102	-42.11	4400	20240805	8.41	8150	-41.47	20240124	4400	8.41	20240805	8240	-42.11	20231102	4400	8.41	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
37	20240826	131036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-60	5	-1.24	16706800	3510	61.17	4780	4780	4730	6270	3380	4825	4759.77	0.33	0	277	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	376	6.25	1.11	12	0.04	763.00	4295.00	8240	20231102	-42.17	4400	20240805	8.30	8150	-41.53	20240124	4400	8.30	20240805	8240	-42.17	20231102	4400	8.30	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
38	20240826	121032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	-45	5	-0.93	14129180	2970	51.76	4780	4780	4730	6270	3380	4825	4757.30	0.33	0	276	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.04	763.00	4295.00	8240	20231102	-41.99	4400	20240805	8.64	8150	-41.35	20240124	4400	8.64	20240805	8240	-41.99	20231102	4400	8.64	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
39	20240826	111035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	-45	5	-0.93	12688365	2668	46.50	4780	4780	4730	6270	3380	4825	4755.76	0.33	0	281	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.03	763.00	4295.00	8240	20231102	-41.99	4400	20240805	8.64	8150	-41.35	20240124	4400	8.64	20240805	8240	-41.99	20231102	4400	8.64	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
40	20240826	101037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	-45	5	-0.93	7266905	1527	26.61	4780	4780	4730	6270	3380	4825	4758.94	0.33	0	305	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	377	6.26	1.11	12	0.02	763.00	4295.00	8240	20231102	-41.99	4400	20240805	8.64	8150	-41.35	20240124	4400	8.64	20240805	8240	-41.99	20231102	4400	8.64	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
41	20240826	091031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4760	-65	5	-1.35	2348445	492	8.57	4780	4780	4730	6270	3380	4825	4773.26	0.33	0	291	4921	4872	4776	4727	4631	4897	4752	39	1445	500	3370	5	1	7888500	375	6.24	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.23	4400	20240805	8.18	8150	-41.60	20240124	4400	8.18	20240805	8240	-42.23	20231102	4400	8.18	20240805	0.24	N	267790	500	39 억		25851	N	N	0	N	00	N
42	20240823	161025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	50	2	1.05	27073820	5737	80.70	4765	4825	4680	6200	3345	4775	4719.16	0.31	0	1197	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	381	6.32	1.12	12	0.07	763.00	4295.00	8240	20231102	-41.44	4400	20240805	9.66	8150	-40.80	20240124	4400	9.66	20240805	8240	-41.44	20231102	4400	9.66	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
43	20240823	151034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4770	-5	5	-0.10	25761345	5464	76.86	4765	4770	4680	6200	3345	4775	4714.74	0.31	0	1197	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	376	6.25	1.11	12	0.07	763.00	4295.00	8240	20231102	-42.11	4400	20240805	8.41	8150	-41.47	20240124	4400	8.41	20240805	8240	-42.11	20231102	4400	8.41	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
44	20240823	141034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4735	-40	5	-0.84	24211925	5138	72.27	4765	4765	4680	6200	3345	4775	4712.32	0.31	0	1197	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	374	6.21	1.10	12	0.07	763.00	4295.00	8240	20231102	-42.54	4400	20240805	7.61	8150	-41.90	20240124	4400	7.61	20240805	8240	-42.54	20231102	4400	7.61	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
45	20240823	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	-25	5	-0.52	22263230	4727	66.49	4765	4765	4680	6200	3345	4775	4709.80	0.31	0	1197	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	375	6.23	1.11	12	0.06	763.00	4295.00	8240	20231102	-42.35	4400	20240805	7.95	8150	-41.72	20240124	4400	7.95	20240805	8240	-42.35	20231102	4400	7.95	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
46	20240823	121031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4745	-30	5	-0.63	19595835	4165	58.59	4765	4765	4680	6200	3345	4775	4704.88	0.31	0	1278	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	374	6.22	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.42	4400	20240805	7.84	8150	-41.78	20240124	4400	7.84	20240805	8240	-42.42	20231102	4400	7.84	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
47	20240823	111028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4725	-50	5	-1.05	18411975	3915	55.07	4765	4765	4680	6200	3345	4775	4702.93	0.31	0	1261	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	373	6.19	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.66	4400	20240805	7.39	8150	-42.02	20240124	4400	7.39	20240805	8240	-42.66	20231102	4400	7.39	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
48	20240823	101033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-35	5	-0.73	17793010	3784	53.23	4765	4765	4680	6200	3345	4775	4702.17	0.31	0	1249	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	374	6.21	1.10	12	0.05	763.00	4295.00	8240	20231102	-42.48	4400	20240805	7.73	8150	-41.84	20240124	4400	7.73	20240805	8240	-42.48	20231102	4400	7.73	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
49	20240823	091032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4760	-15	5	-0.31	2029235	426	5.99	4765	4765	4760	6200	3345	4775	4763.46	0.31	0	-36	4875	4825	4790	4740	4705	4850	4765	39	1425	500	3340	5	1	7888500	375	6.24	1.11	12	0.01	763.00	4295.00	8240	20231102	-42.23	4400	20240805	8.18	8150	-41.60	20240124	4400	8.18	20240805	8240	-42.23	20231102	4400	8.18	20240805	0.24	N	267790	500	39 억		24655	N	N	0	N	00	N
50	20240822	161026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	-15	5	-0.31	34040340	7109	220.16	4770	4840	4755	6220	3355	4790	4788.34	0.31	0	3	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	377	6.26	1.11	12	0.09	763.00	4295.00	8240	20231102	-42.05	4400	20240805	8.52	8150	-41.41	20240124	4400	8.52	20240805	8240	-42.05	20231102	4400	8.52	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
51	20240822	151034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4755	-35	5	-0.73	33540200	7004	216.91	4770	4840	4755	6220	3355	4790	4788.72	0.31	0	75	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	375	6.23	1.11	12	0.09	763.00	4295.00	8240	20231102	-42.29	4400	20240805	8.07	8150	-41.66	20240124	4400	8.07	20240805	8240	-42.29	20231102	4400	8.07	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
52	20240822	141035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4760	-30	5	-0.63	27194725	5671	175.63	4770	4840	4760	6220	3355	4790	4795.40	0.31	0	75	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	375	6.24	1.11	12	0.07	763.00	4295.00	8240	20231102	-42.23	4400	20240805	8.18	8150	-41.60	20240124	4400	8.18	20240805	8240	-42.23	20231102	4400	8.18	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
53	20240822	131034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	10	2	0.21	19040210	3963	122.73	4770	4840	4770	6220	3355	4790	4804.49	0.31	0	4	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	379	6.29	1.12	12	0.05	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
54	20240822	121039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	20	2	0.42	13527890	2815	87.18	4770	4840	4770	6220	3355	4790	4805.64	0.31	0	32	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	379	6.30	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.63	4400	20240805	9.32	8150	-40.98	20240124	4400	9.32	20240805	8240	-41.63	20231102	4400	9.32	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
55	20240822	111029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	30	2	0.63	13176715	2742	84.92	4770	4840	4770	6220	3355	4790	4805.51	0.31	0	75	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	380	6.32	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.50	4400	20240805	9.55	8150	-40.86	20240124	4400	9.55	20240805	8240	-41.50	20231102	4400	9.55	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
56	20240822	101028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	0	3	0.00	10189080	2122	65.72	4770	4840	4770	6220	3355	4790	4801.64	0.31	0	85	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	378	6.28	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.87	4400	20240805	8.86	8150	-41.23	20240124	4400	8.86	20240805	8240	-41.87	20231102	4400	8.86	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
57	20240822	091029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	20	2	0.42	3013240	631	19.54	4770	4815	4770	6220	3355	4790	4775.34	0.31	0	48	4866	4827	4796	4757	4726	4812	4742	39	1430	500	3350	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.63	4400	20240805	9.32	8150	-40.98	20240124	4400	9.32	20240805	8240	-41.63	20231102	4400	9.32	20240805	0.24	N	267790	500	39 억		24653	N	N	0	N	00	N
58	20240821	161023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	5	2	0.10	15475600	3229	46.54	4800	4835	4765	6220	3350	4785	4792.69	0.31	0	152	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	378	6.28	1.12	12	0.04	763.00	4295.00	8240	20231102	-41.87	4400	20240805	8.86	8150	-41.23	20240124	4400	8.86	20240805	8240	-41.87	20231102	4400	8.86	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
59	20240821	151036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	0	3	0.00	15375015	3208	46.24	4800	4835	4765	6220	3350	4785	4792.71	0.31	0	151	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	377	6.27	1.11	12	0.04	763.00	4295.00	8240	20231102	-41.93	4400	20240805	8.75	8150	-41.29	20240124	4400	8.75	20240805	8240	-41.93	20231102	4400	8.75	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
60	20240821	141034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	5	2	0.10	12486055	2604	37.53	4800	4835	4765	6220	3350	4785	4794.95	0.31	0	125	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	378	6.28	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.87	4400	20240805	8.86	8150	-41.23	20240124	4400	8.86	20240805	8240	-41.87	20231102	4400	8.86	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
61	20240821	131039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	5	2	0.10	12371095	2580	37.19	4800	4835	4765	6220	3350	4785	4795.00	0.31	0	125	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	378	6.28	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.87	4400	20240805	8.86	8150	-41.23	20240124	4400	8.86	20240805	8240	-41.87	20231102	4400	8.86	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
62	20240821	121039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	0	3	0.00	10685080	2228	32.11	4800	4835	4765	6220	3350	4785	4795.82	0.31	0	135	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	377	6.27	1.11	12	0.03	763.00	4295.00	8240	20231102	-41.93	4400	20240805	8.75	8150	-41.29	20240124	4400	8.75	20240805	8240	-41.93	20231102	4400	8.75	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
63	20240821	111033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4795	10	2	0.21	10345525	2157	31.09	4800	4835	4765	6220	3350	4785	4796.26	0.31	0	125	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	378	6.28	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.81	4400	20240805	8.98	8150	-41.17	20240124	4400	8.98	20240805	8240	-41.81	20231102	4400	8.98	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
64	20240821	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	15	2	0.31	10287960	2145	30.92	4800	4835	4765	6220	3350	4785	4796.25	0.31	0	130	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	379	6.29	1.12	12	0.03	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
65	20240821	091030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	20	2	0.42	2938415	612	8.82	4800	4805	4800	6220	3350	4785	4801.33	0.31	0	-51	4865	4825	4780	4740	4695	4802	4717	39	1435	500	3340	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.69	4400	20240805	9.20	8150	-41.04	20240124	4400	9.20	20240805	8240	-41.69	20231102	4400	9.20	20240805	0.24	N	267790	500	39 억		24502	N	N	0	N	00	N
66	20240820	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	-15	5	-0.31	33224745	6938	25.10	4800	4820	4735	6240	3360	4800	4788.81	0.29	0	1431	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	377	6.27	1.11	12	0.09	763.00	4295.00	8240	20231102	-41.93	4400	20240805	8.75	8150	-41.29	20240124	4400	8.75	20240805	8240	-41.93	20231102	4400	8.75	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
67	20240820	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	-15	5	-0.31	31100255	6494	23.50	4800	4820	4735	6240	3360	4800	4789.08	0.29	0	1367	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	377	6.27	1.11	12	0.08	763.00	4295.00	8240	20231102	-41.93	4400	20240805	8.75	8150	-41.29	20240124	4400	8.75	20240805	8240	-41.93	20231102	4400	8.75	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
68	20240820	141027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	20	2	0.42	26832470	5603	20.27	4800	4820	4735	6240	3360	4800	4788.95	0.29	0	1012	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	380	6.32	1.12	12	0.07	763.00	4295.00	8240	20231102	-41.50	4400	20240805	9.55	8150	-40.86	20240124	4400	9.55	20240805	8240	-41.50	20231102	4400	9.55	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
69	20240820	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	5	2	0.10	23826815	4977	18.01	4800	4820	4735	6240	3360	4800	4787.38	0.29	0	882	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	379	6.30	1.12	12	0.06	763.00	4295.00	8240	20231102	-41.69	4400	20240805	9.20	8150	-41.04	20240124	4400	9.20	20240805	8240	-41.69	20231102	4400	9.20	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
70	20240820	121022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	0	3	0.00	20548215	4295	15.54	4800	4810	4735	6240	3360	4800	4784.22	0.29	0	880	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	379	6.29	1.12	12	0.05	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
71	20240820	111021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	-25	5	-0.52	16745575	3500	12.66	4800	4810	4735	6240	3360	4800	4784.45	0.29	0	869	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	377	6.26	1.11	12	0.04	763.00	4295.00	8240	20231102	-42.05	4400	20240805	8.52	8150	-41.41	20240124	4400	8.52	20240805	8240	-42.05	20231102	4400	8.52	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
72	20240820	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	0	3	0.00	8892265	1854	6.71	4800	4810	4735	6240	3360	4800	4796.26	0.29	0	199	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	379	6.29	1.12	12	0.02	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
73	20240820	091022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	10	2	0.21	1412060	294	1.06	4800	4810	4800	6240	3360	4800	4802.93	0.29	0	-19	4910	4855	4775	4720	4640	4815	4680	39	1440	500	3360	5	1	7888500	379	6.30	1.12	12	0.00	763.00	4295.00	8240	20231102	-41.63	4400	20240805	9.32	8150	-40.98	20240124	4400	9.32	20240805	8240	-41.63	20231102	4400	9.32	20240805	0.24	N	267790	500	39 억		22989	N	N	0	N	00	N
74	20240819	161009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	20	2	0.42	132112875	27636	47.81	4825	4830	4695	6210	3350	4780	4780.46	0.30	0	-1048	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	379	6.29	1.12	12	0.35	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
75	20240819	151019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	20	2	0.42	131749025	27560	47.68	4825	4830	4695	6210	3350	4780	4780.44	0.30	0	-1048	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	379	6.29	1.12	12	0.35	763.00	4295.00	8240	20231102	-41.75	4400	20240805	9.09	8150	-41.10	20240124	4400	9.09	20240805	8240	-41.75	20231102	4400	9.09	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
76	20240819	141020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4755	-25	5	-0.52	124750770	26099	45.15	4825	4830	4695	6210	3350	4780	4779.91	0.30	0	-1036	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	375	6.23	1.11	12	0.33	763.00	4295.00	8240	20231102	-42.29	4400	20240805	8.07	8150	-41.66	20240124	4400	8.07	20240805	8240	-42.29	20231102	4400	8.07	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
77	20240819	131016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	35	2	0.73	76599275	15989	27.66	4825	4830	4695	6210	3350	4780	4790.75	0.30	0	-904	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	380	6.31	1.12	12	0.20	763.00	4295.00	8240	20231102	-41.57	4400	20240805	9.43	8150	-40.92	20240124	4400	9.43	20240805	8240	-41.57	20231102	4400	9.43	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
78	20240819	121015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	30	2	0.63	54760895	11455	19.82	4825	4830	4695	6210	3350	4780	4780.52	0.30	0	-664	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	379	6.30	1.12	12	0.15	763.00	4295.00	8240	20231102	-41.63	4400	20240805	9.32	8150	-40.98	20240124	4400	9.32	20240805	8240	-41.63	20231102	4400	9.32	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
79	20240819	111016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	25	2	0.52	46309185	9697	16.78	4825	4830	4695	6210	3350	4780	4775.62	0.30	0	-648	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	379	6.30	1.12	12	0.12	763.00	4295.00	8240	20231102	-41.69	4400	20240805	9.20	8150	-41.04	20240124	4400	9.20	20240805	8240	-41.69	20231102	4400	9.20	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
80	20240819	101016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	-5	5	-0.10	28188805	5892	10.19	4825	4830	4740	6210	3350	4780	4784.25	0.30	0	-333	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	377	6.26	1.11	12	0.07	763.00	4295.00	8240	20231102	-42.05	4400	20240805	8.52	8150	-41.41	20240124	4400	8.52	20240805	8240	-42.05	20231102	4400	8.52	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
81	20240819	091015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	30	2	0.63	4624250	958	1.66	4825	4830	4810	6210	3350	4780	4826.98	0.30	0	-210	5206	4992	4866	4652	4526	4930	4590	39	1430	500	3340	5	1	7888500	379	6.30	1.12	12	0.01	763.00	4295.00	8240	20231102	-41.63	4400	20240805	9.32	8150	-40.98	20240124	4400	9.32	20240805	8240	-41.63	20231102	4400	9.32	20240805	0.24	N	267790	500	39 억		23944	N	N	0	N	00	N
82	20240816	161007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	-240	5	-4.78	278126465	57798	1123.16	5020	5080	4740	6520	3520	5020	4812.05	0.28	0	1996	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	377	6.26	1.11	12	0.73	763.00	4295.00	8240	20231102	-41.99	4400	20240805	8.64	8150	-41.35	20240124	4400	8.64	20240805	8240	-41.99	20231102	4400	8.64	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
83	20240816	151011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	-235	5	-4.68	244090520	50647	984.20	5020	5080	4740	6520	3520	5020	4819.45	0.28	0	2888	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	377	6.27	1.11	12	0.64	763.00	4295.00	8240	20231102	-41.93	4400	20240805	8.75	8150	-41.29	20240124	4400	8.75	20240805	8240	-41.93	20231102	4400	8.75	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
84	20240816	141014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4840	-180	5	-3.59	214586120	44514	865.02	5020	5080	4740	6520	3520	5020	4820.64	0.28	0	2719	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	382	6.34	1.13	12	0.56	763.00	4295.00	8240	20231102	-41.26	4400	20240805	10.00	8150	-40.61	20240124	4400	10.00	20240805	8240	-41.26	20231102	4400	10.00	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
85	20240816	131017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	-170	5	-3.39	202579470	42020	816.56	5020	5080	4740	6520	3520	5020	4821.02	0.28	0	2652	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	383	6.36	1.13	12	0.53	763.00	4295.00	8240	20231102	-41.14	4400	20240805	10.23	8150	-40.49	20240124	4400	10.23	20240805	8240	-41.14	20231102	4400	10.23	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
86	20240816	121010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	-230	5	-4.58	192203655	39864	774.66	5020	5080	4740	6520	3520	5020	4821.48	0.28	0	2698	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	378	6.28	1.12	12	0.51	763.00	4295.00	8240	20231102	-41.87	4400	20240805	8.86	8150	-41.23	20240124	4400	8.86	20240805	8240	-41.87	20231102	4400	8.86	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
87	20240816	111015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	-170	5	-3.39	100151185	20533	399.01	5020	5080	4790	6520	3520	5020	4877.57	0.28	0	3105	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	383	6.36	1.13	12	0.26	763.00	4295.00	8240	20231102	-41.14	4400	20240805	10.23	8150	-40.49	20240124	4400	10.23	20240805	8240	-41.14	20231102	4400	10.23	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
88	20240816	101011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4860	-160	5	-3.19	59266945	12040	233.97	5020	5080	4810	6520	3520	5020	4922.50	0.28	0	2069	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	5	1	7888500	383	6.37	1.13	12	0.15	763.00	4295.00	8240	20231102	-41.02	4400	20240805	10.45	8150	-40.37	20240124	4400	10.45	20240805	8240	-41.02	20231102	4400	10.45	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
89	20240816	091013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	60	2	1.20	9111030	1826	35.48	5020	5080	4970	6520	3520	5020	4989.61	0.28	0	1005	5106	5062	5006	4962	4906	5085	4985	39	1500	500	3510	10	1	7888500	401	6.66	1.18	12	0.02	763.00	4295.00	8240	20231102	-38.35	4400	20240805	15.45	8150	-37.67	20240124	4400	15.45	20240805	8240	-38.35	20231102	4400	15.45	20240805	0.24	N	267790	500	39 억		21885	N	N	0	N	00	N
90	20240814	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	100	2	2.03	25711340	5146	97.65	4955	5050	4950	6390	3445	4920	4996.37	0.27	0	777	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	396	6.58	1.17	12	0.07	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
91	20240814	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	100	2	2.03	24175620	4840	91.84	4955	5050	4950	6390	3445	4920	4994.96	0.27	0	815	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	396	6.58	1.17	12	0.06	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
92	20240814	141019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	100	2	2.03	21680080	4342	82.39	4955	5050	4950	6390	3445	4920	4993.11	0.27	0	571	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	396	6.58	1.17	12	0.06	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
93	20240814	131017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	110	2	2.24	19432580	3894	73.89	4955	5050	4950	6390	3445	4920	4990.39	0.27	0	600	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	397	6.59	1.17	12	0.05	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
94	20240814	121011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	100	2	2.03	13817690	2775	52.66	4955	5050	4950	6390	3445	4920	4979.35	0.27	0	-5	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	396	6.58	1.17	12	0.04	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
95	20240814	111006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	110	2	2.24	13002420	2613	49.58	4955	5030	4950	6390	3445	4920	4976.05	0.27	0	-66	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	397	6.59	1.17	12	0.03	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
96	20240814	101003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	80	2	1.63	11033500	2220	42.13	4955	5020	4950	6390	3445	4920	4970.05	0.27	0	-74	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	394	6.55	1.16	12	0.03	763.00	4295.00	8240	20231102	-39.32	4400	20240805	13.64	8150	-38.65	20240124	4400	13.64	20240805	8240	-39.32	20231102	4400	13.64	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
97	20240814	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	100	2	2.03	7849415	1583	30.04	4955	5020	4950	6390	3445	4920	4958.57	0.27	0	-102	5266	5092	5006	4832	4746	5050	4790	39	1470	500	3440	10	1	7888500	396	6.58	1.17	12	0.02	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.24	N	267790	500	39 억		21108	N	N	0	N	00	N
98	20240813	160957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4920	-220	5	-4.28	26280510	5220	87.63	5180	5180	4920	6680	3600	5140	5034.58	0.27	0	-270	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	5	1	7888500	388	6.45	1.15	12	0.07	763.00	4295.00	8240	20231102	-40.29	4400	20240805	11.82	8150	-39.63	20240124	4400	11.82	20240805	8240	-40.29	20231102	4400	11.82	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
99	20240813	151004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-100	5	-1.95	23490870	4653	78.11	5180	5180	5000	6680	3600	5140	5048.54	0.27	0	209	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	398	6.61	1.17	12	0.06	763.00	4295.00	8240	20231102	-38.83	4400	20240805	14.55	8150	-38.16	20240124	4400	14.55	20240805	8240	-38.83	20231102	4400	14.55	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
100	20240813	141003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-70	5	-1.36	18434990	3645	61.19	5180	5180	5000	6680	3600	5140	5057.61	0.27	0	-307	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	400	6.64	1.18	12	0.05	763.00	4295.00	8240	20231102	-38.47	4400	20240805	15.23	8150	-37.79	20240124	4400	15.23	20240805	8240	-38.47	20231102	4400	15.23	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
101	20240813	131003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-70	5	-1.36	17539600	3468	58.22	5180	5180	5000	6680	3600	5140	5057.55	0.27	0	-307	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	400	6.64	1.18	12	0.04	763.00	4295.00	8240	20231102	-38.47	4400	20240805	15.23	8150	-37.79	20240124	4400	15.23	20240805	8240	-38.47	20231102	4400	15.23	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
102	20240813	120958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-50	5	-0.97	13464410	2667	44.77	5180	5180	5000	6680	3600	5140	5048.52	0.27	0	-128	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	402	6.67	1.19	12	0.03	763.00	4295.00	8240	20231102	-38.23	4400	20240805	15.68	8150	-37.55	20240124	4400	15.68	20240805	8240	-38.23	20231102	4400	15.68	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
103	20240813	110956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	-30	5	-0.58	12894400	2555	42.89	5180	5180	5000	6680	3600	5140	5046.73	0.27	0	-16	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	403	6.70	1.19	12	0.03	763.00	4295.00	8240	20231102	-37.99	4400	20240805	16.14	8150	-37.30	20240124	4400	16.14	20240805	8240	-37.99	20231102	4400	16.14	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
104	20240813	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	-30	5	-0.58	12613410	2500	41.97	5180	5180	5000	6680	3600	5140	5045.36	0.27	0	7	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	403	6.70	1.19	12	0.03	763.00	4295.00	8240	20231102	-37.99	4400	20240805	16.14	8150	-37.30	20240124	4400	16.14	20240805	8240	-37.99	20231102	4400	16.14	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
105	20240813	091002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	40	2	0.78	72520	14	0.24	5180	5180	5180	6680	3600	5140	5180.00	0.27	0	-1	5206	5172	5116	5082	5026	5145	5055	39	1540	500	3590	10	1	7888500	409	6.79	1.21	12	0.00	763.00	4295.00	8240	20231102	-37.14	4400	20240805	17.73	8150	-36.44	20240124	4400	17.73	20240805	8240	-37.14	20231102	4400	17.73	20240805	0.25	N	267790	500	39 억		21378	N	N	0	N	00	N
106	20240812	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5140	20	2	0.39	30507120	5956	82.02	5150	5150	5060	6650	3590	5120	5122.05	0.27	0	444	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.74	1.20	12	0.08	763.00	4295.00	8240	20231102	-37.62	4400	20240805	16.82	8150	-36.93	20240124	4400	16.82	20240805	8240	-37.62	20231102	4400	16.82	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
107	20240812	150951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5140	20	2	0.39	29489670	5758	79.29	5150	5150	5060	6650	3590	5120	5121.51	0.27	0	308	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.74	1.20	12	0.07	763.00	4295.00	8240	20231102	-37.62	4400	20240805	16.82	8150	-36.93	20240124	4400	16.82	20240805	8240	-37.62	20231102	4400	16.82	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
108	20240812	140950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	10	2	0.20	20978400	4101	56.47	5150	5150	5060	6650	3590	5120	5115.44	0.27	0	165	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.72	1.19	12	0.05	763.00	4295.00	8240	20231102	-37.74	4400	20240805	16.59	8150	-37.06	20240124	4400	16.59	20240805	8240	-37.74	20231102	4400	16.59	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
109	20240812	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	30	2	0.59	18245030	3569	49.15	5150	5150	5060	6650	3590	5120	5112.08	0.27	0	164	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	406	6.75	1.20	12	0.05	763.00	4295.00	8240	20231102	-37.50	4400	20240805	17.05	8150	-36.81	20240124	4400	17.05	20240805	8240	-37.50	20231102	4400	17.05	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
110	20240812	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	10	2	0.20	14667430	2873	39.56	5150	5150	5060	6650	3590	5120	5105.27	0.27	0	127	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.72	1.19	12	0.04	763.00	4295.00	8240	20231102	-37.74	4400	20240805	16.59	8150	-37.06	20240124	4400	16.59	20240805	8240	-37.74	20231102	4400	16.59	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
111	20240812	110950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5120	0	3	0.00	13101440	2567	35.35	5150	5150	5060	6650	3590	5120	5103.79	0.27	0	1	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	404	6.71	1.19	12	0.03	763.00	4295.00	8240	20231102	-37.86	4400	20240805	16.36	8150	-37.18	20240124	4400	16.36	20240805	8240	-37.86	20231102	4400	16.36	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
112	20240812	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	10	2	0.20	12282480	2407	33.15	5150	5150	5060	6650	3590	5120	5102.82	0.27	0	-4	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.72	1.19	12	0.03	763.00	4295.00	8240	20231102	-37.74	4400	20240805	16.59	8150	-37.06	20240124	4400	16.59	20240805	8240	-37.74	20231102	4400	16.59	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
113	20240812	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	10	2	0.20	3145500	612	8.43	5150	5150	5120	6650	3590	5120	5139.71	0.27	0	-181	5200	5160	5080	5040	4960	5180	5060	39	1530	500	3580	10	1	7888500	405	6.72	1.19	12	0.01	763.00	4295.00	8240	20231102	-37.74	4400	20240805	16.59	8150	-37.06	20240124	4400	16.59	20240805	8240	-37.74	20231102	4400	16.59	20240805	0.25	N	267790	500	39 억		20934	N	N	0	N	00	N
114	20240809	160934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5120	120	2	2.40	36727210	7262	42.82	5020	5120	5000	6500	3500	5000	5057.36	0.26	0	639	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	404	6.71	1.19	12	0.09	763.00	4295.00	8240	20231102	-37.86	4400	20240805	16.36	8150	-37.18	20240124	4400	16.36	20240805	8240	-37.86	20231102	4400	16.36	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
115	20240809	150956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	80	2	1.60	34865570	6898	40.67	5020	5120	5000	6500	3500	5000	5054.45	0.26	0	636	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.09	763.00	4295.00	8240	20231102	-38.35	4400	20240805	15.45	8150	-37.67	20240124	4400	15.45	20240805	8240	-38.35	20231102	4400	15.45	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
116	20240809	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	30	2	0.60	28163830	5569	32.83	5020	5120	5000	6500	3500	5000	5057.25	0.26	0	889	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	397	6.59	1.17	12	0.07	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
117	20240809	130953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	40	2	0.80	26757370	5289	31.18	5020	5120	5000	6500	3500	5000	5059.06	0.26	0	905	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.07	763.00	4295.00	8240	20231102	-38.83	4400	20240805	14.55	8150	-38.16	20240124	4400	14.55	20240805	8240	-38.83	20231102	4400	14.55	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
118	20240809	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	70	2	1.40	18940060	3740	22.05	5020	5120	5000	6500	3500	5000	5064.19	0.26	0	181	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.05	763.00	4295.00	8240	20231102	-38.47	4400	20240805	15.23	8150	-37.79	20240124	4400	15.23	20240805	8240	-38.47	20231102	4400	15.23	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
119	20240809	110945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	110	2	2.20	17972220	3550	20.93	5020	5120	5000	6500	3500	5000	5062.60	0.26	0	115	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	403	6.70	1.19	12	0.05	763.00	4295.00	8240	20231102	-37.99	4400	20240805	16.14	8150	-37.30	20240124	4400	16.14	20240805	8240	-37.99	20231102	4400	16.14	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
120	20240809	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5120	120	2	2.40	7753190	1534	9.04	5020	5120	5020	6500	3500	5000	5054.23	0.26	0	107	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	404	6.71	1.19	12	0.02	763.00	4295.00	8240	20231102	-37.86	4400	20240805	16.36	8150	-37.18	20240124	4400	16.36	20240805	8240	-37.86	20231102	4400	16.36	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
121	20240809	090948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	30	2	0.60	160700	32	0.19	5020	5050	5020	6500	3500	5000	5021.88	0.26	0	28	5266	5132	5046	4912	4826	5090	4870	39	1500	500	3500	10	1	7888500	397	6.59	1.17	12	0.00	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.25	N	267790	500	39 억		20295	N	N	0	N	00	N
122	20240808	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-30	5	-0.60	81658540	16161	178.61	5130	5180	4960	6530	3530	5030	5052.81	0.28	0	-1628	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	394	6.55	1.16	12	0.20	763.00	4295.00	8240	20231102	-39.32	4400	20240805	13.64	8150	-38.65	20240124	4400	13.64	20240805	8240	-39.32	20231102	4400	13.64	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
123	20240808	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	-40	5	-0.80	79534400	15734	173.89	5130	5180	4980	6530	3530	5030	5054.94	0.28	0	-1752	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	5	1	7888500	394	6.54	1.16	12	0.20	763.00	4295.00	8240	20231102	-39.44	4400	20240805	13.41	8150	-38.77	20240124	4400	13.41	20240805	8240	-39.44	20231102	4400	13.41	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
124	20240808	140945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	-40	5	-0.80	42061710	8362	92.42	5130	5130	4990	6530	3530	5030	5030.10	0.28	0	-810	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	5	1	7888500	394	6.54	1.16	12	0.11	763.00	4295.00	8240	20231102	-39.44	4400	20240805	13.41	8150	-38.77	20240124	4400	13.41	20240805	8240	-39.44	20231102	4400	13.41	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
125	20240808	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	50	2	0.99	30481500	6053	66.90	5130	5130	5000	6530	3530	5030	5035.77	0.28	0	-820	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	401	6.66	1.18	12	0.08	763.00	4295.00	8240	20231102	-38.35	4400	20240805	15.45	8150	-37.67	20240124	4400	15.45	20240805	8240	-38.35	20231102	4400	15.45	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
126	20240808	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	10	2	0.20	19366540	3847	42.52	5130	5130	5000	6530	3530	5030	5034.19	0.28	0	-537	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	398	6.61	1.17	12	0.05	763.00	4295.00	8240	20231102	-38.83	4400	20240805	14.55	8150	-38.16	20240124	4400	14.55	20240805	8240	-38.83	20231102	4400	14.55	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
127	20240808	110941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	-20	5	-0.40	16589960	3295	36.42	5130	5130	5000	6530	3530	5030	5034.89	0.28	0	-536	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	395	6.57	1.17	12	0.04	763.00	4295.00	8240	20231102	-39.20	4400	20240805	13.86	8150	-38.53	20240124	4400	13.86	20240805	8240	-39.20	20231102	4400	13.86	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
128	20240808	100938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	-20	5	-0.40	13170460	2614	28.89	5130	5130	5000	6530	3530	5030	5038.43	0.28	0	-611	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	395	6.57	1.17	12	0.03	763.00	4295.00	8240	20231102	-39.20	4400	20240805	13.86	8150	-38.53	20240124	4400	13.86	20240805	8240	-39.20	20231102	4400	13.86	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
129	20240808	090934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	50	2	0.99	642850	126	1.39	5130	5130	5030	6530	3530	5030	5101.98	0.28	0	-36	5216	5122	5056	4962	4896	5170	5010	39	1500	500	3520	10	1	7888500	401	6.66	1.18	12	0.00	763.00	4295.00	8240	20231102	-38.35	4400	20240805	15.45	8150	-37.67	20240124	4400	15.45	20240805	8240	-38.35	20231102	4400	15.45	20240805	0.25	N	267790	500	39 억		21923	N	N	0	N	00	N
130	20240807	160919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-60	5	-1.18	45864680	9048	56.76	4995	5150	4990	6610	3570	5090	5069.04	0.29	0	-660	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	397	6.59	1.17	12	0.11	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
131	20240807	150932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-60	5	-1.18	44299220	8737	54.81	4995	5150	4990	6610	3570	5090	5070.30	0.29	0	-589	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	397	6.59	1.17	12	0.11	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
132	20240807	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	10	2	0.20	29030850	5718	35.87	4995	5150	4990	6610	3570	5090	5077.10	0.29	0	-460	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	402	6.68	1.19	12	0.07	763.00	4295.00	8240	20231102	-38.11	4400	20240805	15.91	8150	-37.42	20240124	4400	15.91	20240805	8240	-38.11	20231102	4400	15.91	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
133	20240807	130932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	20	2	0.39	23532340	4640	29.11	4995	5150	4990	6610	3570	5090	5071.62	0.29	0	-524	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	403	6.70	1.19	12	0.06	763.00	4295.00	8240	20231102	-37.99	4400	20240805	16.14	8150	-37.30	20240124	4400	16.14	20240805	8240	-37.99	20231102	4400	16.14	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
134	20240807	120934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	60	2	1.18	22099930	4361	27.36	4995	5150	4990	6610	3570	5090	5067.63	0.29	0	-525	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	406	6.75	1.20	12	0.06	763.00	4295.00	8240	20231102	-37.50	4400	20240805	17.05	8150	-36.81	20240124	4400	17.05	20240805	8240	-37.50	20231102	4400	17.05	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
135	20240807	110933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	-10	5	-0.20	9219520	1828	11.47	4995	5100	4990	6610	3570	5090	5043.50	0.29	0	-185	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	401	6.66	1.18	12	0.02	763.00	4295.00	8240	20231102	-38.35	4400	20240805	15.45	8150	-37.67	20240124	4400	15.45	20240805	8240	-38.35	20231102	4400	15.45	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
136	20240807	100926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-40	5	-0.79	3927430	783	4.91	4995	5080	4990	6610	3570	5090	5015.87	0.29	0	-48	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	398	6.62	1.18	12	0.01	763.00	4295.00	8240	20231102	-38.71	4400	20240805	14.77	8150	-38.04	20240124	4400	14.77	20240805	8240	-38.71	20231102	4400	14.77	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
137	20240807	090954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-60	5	-1.18	215930	43	0.27	4995	5040	4990	6610	3570	5090	5021.63	0.29	0	-30	5696	5392	5096	4792	4496	5545	4945	39	1520	500	3560	10	1	7888500	397	6.59	1.17	12	0.00	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.25	N	267790	500	39 억		22571	N	N	0	N	00	N
138	20240806	160915	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	80	2	1.60	81088760	15939	38.16	4860	5400	4800	6510	3510	5010	5087.44	0.30	0	-1409	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	402	6.67	1.19	12	0.20	763.00	4295.00	8240	20231102	-38.23	4400	20240805	15.68	8150	-37.55	20240124	4400	15.68	20240805	8240	-38.23	20231102	4400	15.68	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
139	20240806	150928	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	60	2	1.20	80671920	15857	37.96	4860	5400	4800	6510	3510	5010	5087.46	0.30	0	-1381	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.20	763.00	4295.00	8240	20231102	-38.47	4400	20240805	15.23	8150	-37.79	20240124	4400	15.23	20240805	8240	-38.47	20231102	4400	15.23	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
140	20240806	140924	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	10	2	0.20	77970300	15322	36.68	4860	5400	4800	6510	3510	5010	5088.78	0.30	0	-1233	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	396	6.58	1.17	12	0.19	763.00	4295.00	8240	20231102	-39.08	4400	20240805	14.09	8150	-38.40	20240124	4400	14.09	20240805	8240	-39.08	20231102	4400	14.09	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
141	20240806	130928	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	20	2	0.40	75393230	14810	35.46	4860	5400	4800	6510	3510	5010	5090.70	0.30	0	-877	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	397	6.59	1.17	12	0.19	763.00	4295.00	8240	20231102	-38.96	4400	20240805	14.32	8150	-38.28	20240124	4400	14.32	20240805	8240	-38.96	20231102	4400	14.32	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
142	20240806	120930	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-10	5	-0.20	72136735	14157	33.89	4860	5400	4800	6510	3510	5010	5095.48	0.30	0	-441	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	394	6.55	1.16	12	0.18	763.00	4295.00	8240	20231102	-39.32	4400	20240805	13.64	8150	-38.65	20240124	4400	13.64	20240805	8240	-39.32	20231102	4400	13.64	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
143	20240806	110917	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4945	-65	5	-1.30	70445395	13817	33.08	4860	5400	4800	6510	3510	5010	5098.46	0.30	0	-352	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.18	763.00	4295.00	8240	20231102	-39.99	4400	20240805	12.39	8150	-39.33	20240124	4400	12.39	20240805	8240	-39.99	20231102	4400	12.39	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
144	20240806	100916	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	40	2	0.80	50885835	9842	23.56	4860	5400	4800	6510	3510	5010	5170.27	0.30	0	-748	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	398	6.62	1.18	12	0.12	763.00	4295.00	8240	20231102	-38.71	4400	20240805	14.77	8150	-38.04	20240124	4400	14.77	20240805	8240	-38.71	20231102	4400	14.77	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
145	20240806	090924	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	290	2	5.79	13772355	2702	6.47	4860	5300	4800	6510	3510	5010	5097.10	0.30	0	-573	5910	5460	4930	4480	3950	5195	4215	39	1500	500	3500	10	1	7888500	418	6.95	1.23	12	0.03	763.00	4295.00	8240	20231102	-35.68	4400	20240805	20.45	8150	-34.97	20240124	4400	20.45	20240805	8240	-35.68	20231102	4400	20.45	20240805	0.22	N	267790	500	39 억		23954	N	N	0	N	01	N
146	20240805	160905	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5010	-370	5	-6.88	205052080	41760	347.94	5380	5380	4400	6990	3770	5380	4910.25	0.35	0	-3584	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	10	1	7888500	395	6.57	1.17	12	0.53	763.00	4295.00	8240	20231102	-39.20	4400	20240805	13.86	8150	-38.53	20240124	4400	13.86	20240805	8240	-39.20	20231102	4400	13.86	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
147	20240805	150921	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4565	-815	5	-15.15	176246625	35600	296.62	5380	5380	4480	6990	3770	5380	4950.75	0.35	0	-3172	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	5	1	7888500	360	5.98	1.06	12	0.45	763.00	4295.00	8240	20231102	-44.60	4480	20240805	1.90	8150	-43.99	20240124	4480	1.90	20240805	8240	-44.60	20231102	4480	1.90	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
148	20240805	140921	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4845	-535	5	-9.94	133930245	26466	220.51	5380	5380	4845	6990	3770	5380	5060.46	0.35	0	-3120	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	5	1	7888500	382	6.35	1.13	12	0.34	763.00	4295.00	8240	20231102	-41.20	4845	20240805	0.00	8150	-40.55	20240124	4845	0.00	20240805	8240	-41.20	20231102	4845	0.00	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
149	20240805	130920	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4975	-405	5	-7.53	116708610	22963	191.33	5380	5380	4950	6990	3770	5380	5082.46	0.35	0	-2026	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	5	1	7888500	392	6.52	1.16	12	0.29	763.00	4295.00	8240	20231102	-39.62	4950	20240805	0.51	8150	-38.96	20240124	4950	0.51	20240805	8240	-39.62	20231102	4950	0.51	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
150	20240805	120915	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4960	-420	5	-7.81	97375180	19075	158.93	5380	5380	4960	6990	3770	5380	5104.86	0.35	0	-1541	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	5	1	7888500	391	6.50	1.15	12	0.24	763.00	4295.00	8240	20231102	-39.81	4960	20240805	0.00	8150	-39.14	20240124	4960	0.00	20240805	8240	-39.81	20231102	4960	0.00	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
151	20240805	110913	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5130	-250	5	-4.65	41383430	8046	67.04	5380	5380	5080	6990	3770	5380	5143.35	0.35	0	-1500	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	10	1	7888500	405	6.72	1.19	12	0.10	763.00	4295.00	8240	20231102	-37.74	5080	20240805	0.98	8150	-37.06	20240124	5080	0.98	20240805	8240	-37.74	20231102	5080	0.98	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
152	20240805	100911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-240	5	-4.46	32921380	6396	53.29	5380	5380	5080	6990	3770	5380	5147.18	0.35	0	-363	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	10	1	7888500	405	6.74	1.20	12	0.08	763.00	4295.00	8240	20231102	-37.62	5080	20240805	1.18	8150	-36.93	20240124	5080	1.18	20240805	8240	-37.62	20231102	5080	1.18	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
153	20240805	090906	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5360	-20	5	-0.37	3619620	681	5.67	5380	5380	5280	6990	3770	5380	5315.15	0.35	0	-51	5680	5530	5440	5290	5200	5485	5245	39	1610	500	3760	10	1	7888500	423	7.02	1.25	12	0.01	763.00	4295.00	8240	20231102	-34.95	5280	20240805	1.52	8150	-34.23	20240124	5280	1.52	20240805	8240	-34.95	20231102	5280	1.52	20240805	0.24	N	267790	500	39 억		27491	N	N	0	N	00	N
154	20240802	160858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	-210	5	-3.76	65260810	12002	241.15	5590	5590	5350	7260	3920	5590	5437.49	0.39	0	-3436	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	424	7.05	1.25	12	0.15	763.00	4295.00	8240	20231102	-34.71	5310	20240722	1.32	8150	-33.99	20240124	5310	1.32	20240722	8240	-34.71	20231102	5310	1.32	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
155	20240802	150858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	-220	5	-3.94	55539020	10190	204.74	5590	5590	5360	7260	3920	5590	5450.35	0.39	0	-3256	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	424	7.04	1.25	12	0.13	763.00	4295.00	8240	20231102	-34.83	5310	20240722	1.13	8150	-34.11	20240124	5310	1.13	20240722	8240	-34.83	20231102	5310	1.13	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
156	20240802	140902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	-160	5	-2.86	39507620	7229	145.25	5590	5590	5360	7260	3920	5590	5465.16	0.39	0	-2912	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	428	7.12	1.26	12	0.09	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
157	20240802	130859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	-150	5	-2.68	34268560	6265	125.88	5590	5590	5360	7260	3920	5590	5469.84	0.39	0	-2787	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	429	7.13	1.27	12	0.08	763.00	4295.00	8240	20231102	-33.98	5310	20240722	2.45	8150	-33.25	20240124	5310	2.45	20240722	8240	-33.98	20231102	5310	2.45	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
158	20240802	120859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	-160	5	-2.86	32935620	6020	120.96	5590	5590	5360	7260	3920	5590	5471.03	0.39	0	-2664	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	428	7.12	1.26	12	0.08	763.00	4295.00	8240	20231102	-34.10	5310	20240722	2.26	8150	-33.37	20240124	5310	2.26	20240722	8240	-34.10	20231102	5310	2.26	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
159	20240802	110859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	-140	5	-2.50	27520510	5024	100.94	5590	5590	5360	7260	3920	5590	5477.81	0.39	0	-1931	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	430	7.14	1.27	12	0.06	763.00	4295.00	8240	20231102	-33.86	5310	20240722	2.64	8150	-33.13	20240124	5310	2.64	20240722	8240	-33.86	20231102	5310	2.64	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
160	20240802	100854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5480	-110	5	-1.97	16959050	3090	62.09	5590	5590	5360	7260	3920	5590	5488.37	0.39	0	-1832	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	432	7.18	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.50	5310	20240722	3.20	8150	-32.76	20240124	5310	3.20	20240722	8240	-33.50	20231102	5310	3.20	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
161	20240802	090901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	-80	5	-1.43	4680170	845	16.98	5590	5590	5510	7260	3920	5590	5538.66	0.39	0	-705	5716	5652	5536	5472	5356	5685	5505	39	1670	500	3910	10	1	7888500	435	7.22	1.28	12	0.01	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억		30421	N	N	0	N	00	N
162	20240801	160855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	100	2	1.82	27363160	4977	110.31	5460	5600	5420	7130	3850	5490	5497.92	0.40	0	-859	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	441	7.33	1.30	12	0.06	763.00	4295.00	8240	20231102	-32.16	5310	20240722	5.27	8150	-31.41	20240124	5310	5.27	20240722	8240	-32.16	20231102	5310	5.27	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
163	20240801	150916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	20	2	0.36	25977420	4728	104.79	5460	5600	5420	7130	3850	5490	5494.38	0.40	0	-724	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	435	7.22	1.28	12	0.06	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
164	20240801	140907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	20	2	0.36	21801600	3971	88.01	5460	5600	5420	7130	3850	5490	5490.20	0.40	0	-501	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	435	7.22	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
165	20240801	130859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	20	2	0.36	20253190	3690	81.78	5460	5600	5420	7130	3850	5490	5488.67	0.40	0	-429	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	435	7.22	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.13	5310	20240722	3.77	8150	-32.39	20240124	5310	3.77	20240722	8240	-33.13	20231102	5310	3.77	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
166	20240801	120903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	0	3	0.00	19806920	3609	79.99	5460	5600	5420	7130	3850	5490	5488.20	0.40	0	-429	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	433	7.20	1.28	12	0.05	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
167	20240801	110904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5460	-30	5	-0.55	16135040	2941	65.18	5460	5600	5420	7130	3850	5490	5486.24	0.40	0	-246	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	431	7.16	1.27	12	0.04	763.00	4295.00	8240	20231102	-33.74	5310	20240722	2.82	8150	-33.01	20240124	5310	2.82	20240722	8240	-33.74	20231102	5310	2.82	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
168	20240801	100859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	0	3	0.00	15207760	2771	61.41	5460	5600	5420	7130	3850	5490	5488.18	0.40	0	-170	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	433	7.20	1.28	12	0.04	763.00	4295.00	8240	20231102	-33.37	5310	20240722	3.39	8150	-32.64	20240124	5310	3.39	20240722	8240	-33.37	20231102	5310	3.39	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N
169	20240801	090850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	-20	5	-0.36	9255030	1680	37.23	5460	5600	5460	7130	3850	5490	5508.95	0.40	0	187	5616	5552	5506	5442	5396	5530	5420	39	1640	500	3840	10	1	7888500	432	7.17	1.27	12	0.02	763.00	4295.00	8240	20231102	-33.62	5310	20240722	3.01	8150	-32.88	20240124	5310	3.01	20240722	8240	-33.62	20231102	5310	3.01	20240722	0.24	N	267790	500	39 억		31233	N	N	0	N	00	N