KissMeData/366030/price/prices-20230701.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	20230731	161202	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	40	2	0.57	602149530	85469	120.37	7110	7140	6650	9160	4940	7050	7045.23	1.09	0	21807	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1604	12.91	2.66	12	0.38	549.00	2663.00	17300	20221208	-59.02	6310	20230726	12.36	13900	-48.99	20230120	6310	12.36	20230726	17300	-59.02	20221208	6310	12.36	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
3	20230731	151200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	30	2	0.43	584376200	82964	116.85	7110	7140	6650	9160	4940	7050	7043.73	1.09	0	21415	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1601	12.90	2.66	12	0.37	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
4	20230731	141207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	50	2	0.71	532083340	75593	106.46	7110	7140	6650	9160	4940	7050	7038.79	1.09	0	20716	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1606	12.93	2.67	12	0.33	549.00	2663.00	17300	20221208	-58.96	6310	20230726	12.52	13900	-48.92	20230120	6310	12.52	20230726	17300	-58.96	20221208	6310	12.52	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
5	20230731	131211	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	20	2	0.28	492559360	70027	98.63	7110	7140	6650	9160	4940	7050	7033.85	1.09	0	20158	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1599	12.88	2.65	12	0.31	549.00	2663.00	17300	20221208	-59.13	6310	20230726	12.04	13900	-49.14	20230120	6310	12.04	20230726	17300	-59.13	20221208	6310	12.04	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
6	20230731	121217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	70	2	0.99	452856580	64410	90.71	7110	7140	6650	9160	4940	7050	7030.84	1.09	0	21097	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1610	12.97	2.67	12	0.28	549.00	2663.00	17300	20221208	-58.84	6310	20230726	12.84	13900	-48.78	20230120	6310	12.84	20230726	17300	-58.84	20221208	6310	12.84	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
7	20230731	111220	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	20	2	0.28	378680020	53949	75.98	7110	7120	6650	9160	4940	7050	7019.22	1.09	0	20366	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1599	12.88	2.65	12	0.24	549.00	2663.00	17300	20221208	-59.13	6310	20230726	12.04	13900	-49.14	20230120	6310	12.04	20230726	17300	-59.13	20221208	6310	12.04	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
8	20230731	101216	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	20	2	0.28	283585430	40492	57.03	7110	7110	6650	9160	4940	7050	7003.49	1.09	0	15729	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1599	12.88	2.65	12	0.18	549.00	2663.00	17300	20221208	-59.13	6310	20230726	12.04	13900	-49.14	20230120	6310	12.04	20230726	17300	-59.13	20221208	6310	12.04	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
9	20230731	091204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	30	2	0.43	10341100	1457	2.05	7110	7110	7080	9160	4940	7050	7097.53	1.09	0	-351	7236	7142	7036	6942	6836	7190	6990	23	2110	100	4370	10	1	22618350	1601	12.90	2.66	12	0.01	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.64	N	366030	100	22 억		247162	N	N	0	N	00	N
10	20230728	161206	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7050	0	3	0.00	489770800	69378	42.65	7000	7130	6930	9160	4940	7050	7059.47	0.99	0	22360	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1595	12.84	2.65	12	0.31	549.00	2663.00	17300	20221208	-59.25	6310	20230726	11.73	13900	-49.28	20230120	6310	11.73	20230726	17300	-59.25	20221208	6310	11.73	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
11	20230728	151203	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	40	2	0.57	463338220	65631	40.35	7000	7130	6930	9160	4940	7050	7059.75	0.99	0	21558	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1604	12.91	2.66	12	0.29	549.00	2663.00	17300	20221208	-59.02	6310	20230726	12.36	13900	-48.99	20230120	6310	12.36	20230726	17300	-59.02	20221208	6310	12.36	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
12	20230728	141201	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	30	2	0.43	389128380	55126	33.89	7000	7130	6930	9160	4940	7050	7058.89	0.99	0	18265	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1601	12.90	2.66	12	0.24	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
13	20230728	131205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	70	2	0.99	345726780	49017	30.13	7000	7120	6930	9160	4940	7050	7053.20	0.99	0	18429	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1610	12.97	2.67	12	0.22	549.00	2663.00	17300	20221208	-58.84	6310	20230726	12.84	13900	-48.78	20230120	6310	12.84	20230726	17300	-58.84	20221208	6310	12.84	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
14	20230728	121203	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	40	2	0.57	297265750	42181	25.93	7000	7120	6930	9160	4940	7050	7047.38	0.99	0	16926	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1604	12.91	2.66	12	0.19	549.00	2663.00	17300	20221208	-59.02	6310	20230726	12.36	13900	-48.99	20230120	6310	12.36	20230726	17300	-59.02	20221208	6310	12.36	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
15	20230728	111209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	30	2	0.43	252839820	35913	22.08	7000	7120	6930	9160	4940	7050	7040.34	0.99	0	14200	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1601	12.90	2.66	12	0.16	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
16	20230728	101200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	-20	5	-0.28	162967170	23221	14.28	7000	7100	6930	9160	4940	7050	7018.09	0.99	0	5300	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1590	12.81	2.64	12	0.10	549.00	2663.00	17300	20221208	-59.36	6310	20230726	11.41	13900	-49.42	20230120	6310	11.41	20230726	17300	-59.36	20221208	6310	11.41	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
17	20230728	091209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7040	-10	5	-0.14	41610370	5931	3.65	7000	7100	6990	9160	4940	7050	7015.71	0.99	0	-510	7570	7310	6920	6660	6270	7440	6790	23	2110	100	4370	10	1	22618350	1592	12.82	2.64	12	0.03	549.00	2663.00	17300	20221208	-59.31	6310	20230726	11.57	13900	-49.35	20230120	6310	11.57	20230726	17300	-59.31	20221208	6310	11.57	20230726	4.78	N	366030	100	22 억		224802	N	N	0	N	00	N
18	20230727	161159	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7050	380	2	5.70	1118400490	160519	43.53	6530	7180	6530	8670	4670	6670	6966.67	0.68	67938	70781	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1595	12.84	2.65	12	0.71	549.00	2663.00	17300	20221208	-59.25	6310	20230726	11.73	13900	-49.28	20230120	6310	11.73	20230726	17300	-59.25	20221208	6310	11.73	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
19	20230727	151200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7020	350	2	5.25	1042500390	149741	40.61	6530	7180	6530	8670	4670	6670	6962.03	0.68	67938	65547	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1588	12.79	2.64	12	0.66	549.00	2663.00	17300	20221208	-59.42	6310	20230726	11.25	13900	-49.50	20230120	6310	11.25	20230726	17300	-59.42	20221208	6310	11.25	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
20	20230727	141155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	360	2	5.40	937030970	134706	36.53	6530	7180	6530	8670	4670	6670	6956.13	0.68	67938	55455	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1590	12.81	2.64	12	0.60	549.00	2663.00	17300	20221208	-59.36	6310	20230726	11.41	13900	-49.42	20230120	6310	11.41	20230726	17300	-59.36	20221208	6310	11.41	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
21	20230727	131153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7000	330	2	4.95	809091330	116453	31.58	6530	7180	6530	8670	4670	6670	6947.80	0.68	67938	39345	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1583	12.75	2.63	12	0.51	549.00	2663.00	17300	20221208	-59.54	6310	20230726	10.94	13900	-49.64	20230120	6310	10.94	20230726	17300	-59.54	20221208	6310	10.94	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
22	20230727	121156	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7020	350	2	5.25	671420890	96755	26.24	6530	7180	6530	8670	4670	6670	6939.40	0.68	67938	25514	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1588	12.79	2.64	12	0.43	549.00	2663.00	17300	20221208	-59.42	6310	20230726	11.25	13900	-49.50	20230120	6310	11.25	20230726	17300	-59.42	20221208	6310	11.25	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
23	20230727	111159	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	420	2	6.30	597802510	86314	23.41	6530	7180	6530	8670	4670	6670	6925.91	0.68	67938	22581	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1604	12.91	2.66	12	0.38	549.00	2663.00	17300	20221208	-59.02	6310	20230726	12.36	13900	-48.99	20230120	6310	12.36	20230726	17300	-59.02	20221208	6310	12.36	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
24	20230727	101155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	340	2	5.10	427756730	62254	16.88	6530	7180	6530	8670	4670	6670	6871.16	0.68	67938	11968	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1586	12.77	2.63	12	0.28	549.00	2663.00	17300	20221208	-59.48	6310	20230726	11.09	13900	-49.57	20230120	6310	11.09	20230726	17300	-59.48	20221208	6310	11.09	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
25	20230727	091154	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6940	270	2	4.05	147310580	21793	5.91	6530	7180	6530	8670	4670	6670	6759.55	0.68	67938	4158	7483	7076	6693	6286	5903	6885	6095	23	2000	100	4130	10	1	22618350	1570	12.64	2.61	12	0.10	549.00	2663.00	17300	20221208	-59.88	6310	20230726	9.98	13900	-50.07	20230120	6310	9.98	20230726	17300	-59.88	20221208	6310	9.98	20230726	4.81	N	366030	100	22 억		153679	N	N	0	N	00	N
26	20230726	161153	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6670	-430	5	-6.06	2428255360	364850	214.47	7000	7100	6310	9230	4970	7100	6655.48	0.38	0	68229	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1509	12.15	2.50	12	1.61	549.00	2663.00	17300	20221208	-61.45	6310	20230726	5.71	13900	-52.01	20230120	6310	5.71	20230726	17300	-61.45	20221208	6310	5.71	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
27	20230726	151158	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6550	-550	5	-7.75	2324261820	349209	205.27	7000	7100	6310	9230	4970	7100	6655.79	0.38	0	62733	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1482	11.93	2.46	12	1.54	549.00	2663.00	17300	20221208	-62.14	6310	20230726	3.80	13900	-52.88	20230120	6310	3.80	20230726	17300	-62.14	20221208	6310	3.80	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
28	20230726	141149	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6480	-620	5	-8.73	2130000500	319597	187.87	7000	7100	6310	9230	4970	7100	6664.64	0.38	0	60840	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1466	11.80	2.43	12	1.41	549.00	2663.00	17300	20221208	-62.54	6310	20230726	2.69	13900	-53.38	20230120	6310	2.69	20230726	17300	-62.54	20221208	6310	2.69	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
29	20230726	131144	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6500	-600	5	-8.45	1774136430	264415	155.43	7000	7100	6450	9230	4970	7100	6709.66	0.38	0	54945	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1470	11.84	2.44	12	1.17	549.00	2663.00	17300	20221208	-62.43	6450	20230726	0.78	13900	-53.24	20230120	6450	0.78	20230726	17300	-62.43	20221208	6450	0.78	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
30	20230726	121151	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6610	-490	5	-6.90	1413547330	209165	122.95	7000	7100	6560	9230	4970	7100	6758.05	0.38	0	50931	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1495	12.04	2.48	12	0.92	549.00	2663.00	17300	20221208	-61.79	6560	20230726	0.76	13900	-52.45	20230120	6560	0.76	20230726	17300	-61.79	20221208	6560	0.76	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
31	20230726	111144	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6620	-480	5	-6.76	1252512170	184909	108.69	7000	7100	6560	9230	4970	7100	6773.67	0.38	0	53806	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1497	12.06	2.49	12	0.82	549.00	2663.00	17300	20221208	-61.73	6560	20230726	0.91	13900	-52.37	20230120	6560	0.91	20230726	17300	-61.73	20221208	6560	0.91	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
32	20230726	101152	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6760	-340	5	-4.79	817146910	119538	70.27	7000	7100	6730	9230	4970	7100	6835.87	0.38	0	40365	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1529	12.31	2.54	12	0.53	549.00	2663.00	17300	20221208	-60.92	6730	20230726	0.45	13900	-51.37	20230120	6730	0.45	20230726	17300	-60.92	20221208	6730	0.45	20230726	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
33	20230726	091147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6900	-200	5	-2.82	164586330	23666	13.91	7000	7100	6880	9230	4970	7100	6954.54	0.38	0	2034	7480	7290	7190	7000	6900	7240	6950	23	2130	100	4400	10	1	22618350	1561	12.57	2.59	12	0.10	549.00	2663.00	17300	20221208	-60.12	6740	20221013	2.37	13900	-50.36	20230120	6880	0.29	20230726	17300	-60.12	20221208	6740	2.37	20221013	4.85	N	366030	100	22 억		85741	N	N	0	N	00	N
34	20230725	161144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	-210	5	-2.87	1208381430	168612	73.41	7190	7380	7090	9500	5120	7310	7167.03	0.21	0	37571	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1606	12.93	2.67	12	0.75	549.00	2663.00	17300	20221208	-58.96	6740	20221013	5.34	13900	-48.92	20230120	7090	0.14	20230725	17300	-58.96	20221208	6740	5.34	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
35	20230725	151131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	-190	5	-2.60	1133017840	158002	68.79	7190	7380	7100	9500	5120	7310	7170.91	0.21	0	35497	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1610	12.97	2.67	12	0.70	549.00	2663.00	17300	20221208	-58.84	6740	20221013	5.64	13900	-48.78	20230120	7100	0.28	20230725	17300	-58.84	20221208	6740	5.64	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
36	20230725	141129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7180	-130	5	-1.78	816271300	113575	49.45	7190	7380	7130	9500	5120	7310	7187.07	0.21	0	29126	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1624	13.08	2.70	12	0.50	549.00	2663.00	17300	20221208	-58.50	6740	20221013	6.53	13900	-48.35	20230120	7130	0.70	20230725	17300	-58.50	20221208	6740	6.53	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
37	20230725	131140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	-160	5	-2.19	719718980	100095	43.58	7190	7380	7130	9500	5120	7310	7190.36	0.21	0	23103	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1617	13.02	2.68	12	0.44	549.00	2663.00	17300	20221208	-58.67	6740	20221013	6.08	13900	-48.56	20230120	7130	0.28	20230725	17300	-58.67	20221208	6740	6.08	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
38	20230725	121139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7210	-100	5	-1.37	630119970	87612	38.14	7190	7380	7130	9500	5120	7310	7192.17	0.21	0	20383	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1631	13.13	2.71	12	0.39	549.00	2663.00	17300	20221208	-58.32	6740	20221013	6.97	13900	-48.13	20230120	7130	1.12	20230725	17300	-58.32	20221208	6740	6.97	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
39	20230725	111137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	-150	5	-2.05	492532760	68396	29.78	7190	7380	7130	9500	5120	7310	7201.19	0.21	0	16607	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1619	13.04	2.69	12	0.30	549.00	2663.00	17300	20221208	-58.61	6740	20221013	6.23	13900	-48.49	20230120	7130	0.42	20230725	17300	-58.61	20221208	6740	6.23	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
40	20230725	101137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7220	-90	5	-1.23	376777630	52278	22.76	7190	7380	7130	9500	5120	7310	7207.19	0.21	0	11166	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1633	13.15	2.71	12	0.23	549.00	2663.00	17300	20221208	-58.27	6740	20221013	7.12	13900	-48.06	20230120	7130	1.26	20230725	17300	-58.27	20221208	6740	7.12	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
41	20230725	091135	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7220	-90	5	-1.23	194541980	26977	11.74	7190	7380	7130	9500	5120	7310	7211.40	0.21	0	4340	8103	7706	7503	7106	6903	7605	7005	23	2190	100	4530	10	1	22618350	1633	13.15	2.71	12	0.12	549.00	2663.00	17300	20221208	-58.27	6740	20221013	7.12	13900	-48.06	20230120	7130	1.26	20230725	17300	-58.27	20221208	6740	7.12	20221013	4.88	N	366030	100	22 억		48170	N	N	0	N	00	N
42	20230724	161136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7310	-490	5	-6.28	1678919110	225191	219.32	7900	7900	7300	10140	5460	7800	7455.83	0.27	0	-14254	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1653	13.32	2.75	12	1.00	549.00	2663.00	17300	20221208	-57.75	6740	20221013	8.46	13900	-47.41	20230120	7300	0.14	20230724	17300	-57.75	20221208	6740	8.46	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
43	20230724	151132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7320	-480	5	-6.15	1550691550	207718	202.30	7900	7900	7300	10140	5460	7800	7465.36	0.27	0	-14577	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1656	13.33	2.75	12	0.92	549.00	2663.00	17300	20221208	-57.69	6740	20221013	8.61	13900	-47.34	20230120	7300	0.27	20230724	17300	-57.69	20221208	6740	8.61	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
44	20230724	141130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7350	-450	5	-5.77	1466587570	196265	191.15	7900	7900	7300	10140	5460	7800	7472.48	0.27	0	-14648	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1662	13.39	2.76	12	0.87	549.00	2663.00	17300	20221208	-57.51	6740	20221013	9.05	13900	-47.12	20230120	7300	0.68	20230724	17300	-57.51	20221208	6740	9.05	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
45	20230724	131131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7390	-410	5	-5.26	1247041740	166344	162.01	7900	7900	7360	10140	5460	7800	7496.76	0.27	0	-12135	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1671	13.46	2.78	12	0.74	549.00	2663.00	17300	20221208	-57.28	6740	20221013	9.64	13900	-46.83	20230120	7360	0.41	20230724	17300	-57.28	20221208	6740	9.64	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
46	20230724	121133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7400	-400	5	-5.13	1152070050	153463	149.46	7900	7900	7360	10140	5460	7800	7507.14	0.27	0	-12099	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1674	13.48	2.78	12	0.68	549.00	2663.00	17300	20221208	-57.23	6740	20221013	9.79	13900	-46.76	20230120	7360	0.54	20230724	17300	-57.23	20221208	6740	9.79	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
47	20230724	111137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7460	-340	5	-4.36	841774230	111529	108.62	7900	7900	7430	10140	5460	7800	7547.57	0.27	0	-12532	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1687	13.59	2.80	12	0.49	549.00	2663.00	17300	20221208	-56.88	6740	20221013	10.68	13900	-46.33	20230120	7430	0.40	20230724	17300	-56.88	20221208	6740	10.68	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
48	20230724	101125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7500	-300	5	-3.85	691250560	91379	89.00	7900	7900	7450	10140	5460	7800	7564.64	0.27	0	-12470	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1696	13.66	2.82	12	0.40	549.00	2663.00	17300	20221208	-56.65	6740	20221013	11.28	13900	-46.04	20230120	7450	0.67	20230724	17300	-56.65	20221208	6740	11.28	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
49	20230724	091133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7600	-200	5	-2.56	156125870	20252	19.72	7900	7900	7600	10140	5460	7800	7709.14	0.27	0	-11941	8126	7962	7836	7672	7546	7945	7655	23	2340	100	4830	10	1	22618350	1719	13.84	2.85	12	0.09	549.00	2663.00	17300	20221208	-56.07	6740	20221013	12.76	13900	-45.32	20230120	7600	0.00	20230724	17300	-56.07	20221208	6740	12.76	20221013	4.90	N	366030	100	22 억		62002	N	N	0	N	00	N
50	20230721	161121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7800	-10	5	-0.13	792293580	101213	153.35	7800	8000	7710	10150	5470	7810	7828.01	0.26	0	3651	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1764	14.21	2.93	12	0.45	549.00	2663.00	17300	20221208	-54.91	6740	20221013	15.73	13900	-43.88	20230120	7710	1.17	20230721	17300	-54.91	20221208	6740	15.73	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
51	20230721	151123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7800	-10	5	-0.13	716668740	91526	138.68	7800	8000	7710	10150	5470	7810	7830.22	0.26	0	3782	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1764	14.21	2.93	12	0.40	549.00	2663.00	17300	20221208	-54.91	6740	20221013	15.73	13900	-43.88	20230120	7710	1.17	20230721	17300	-54.91	20221208	6740	15.73	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
52	20230721	141118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7830	20	2	0.26	630736350	80538	122.03	7800	8000	7710	10150	5470	7810	7831.54	0.26	0	5279	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1771	14.26	2.94	12	0.36	549.00	2663.00	17300	20221208	-54.74	6740	20221013	16.17	13900	-43.67	20230120	7710	1.56	20230721	17300	-54.74	20221208	6740	16.17	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
53	20230721	131122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7830	20	2	0.26	595659790	76071	115.26	7800	8000	7710	10150	5470	7810	7830.31	0.26	0	4722	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1771	14.26	2.94	12	0.34	549.00	2663.00	17300	20221208	-54.74	6740	20221013	16.17	13900	-43.67	20230120	7710	1.56	20230721	17300	-54.74	20221208	6740	16.17	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
54	20230721	121136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7810	0	3	0.00	492456470	62951	95.38	7800	8000	7710	10150	5470	7810	7822.85	0.26	0	3694	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1766	14.23	2.93	12	0.28	549.00	2663.00	17300	20221208	-54.86	6740	20221013	15.88	13900	-43.81	20230120	7710	1.30	20230721	17300	-54.86	20221208	6740	15.88	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
55	20230721	111134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7790	-20	5	-0.26	415728970	53142	80.52	7800	8000	7710	10150	5470	7810	7822.98	0.26	0	282	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1762	14.19	2.93	12	0.23	549.00	2663.00	17300	20221208	-54.97	6740	20221013	15.58	13900	-43.96	20230120	7710	1.04	20230721	17300	-54.97	20221208	6740	15.58	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
56	20230721	101132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7740	-70	5	-0.90	331735320	42374	64.20	7800	8000	7710	10150	5470	7810	7828.75	0.26	0	-805	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1751	14.10	2.91	12	0.19	549.00	2663.00	17300	20221208	-55.26	6740	20221013	14.84	13900	-44.32	20230120	7710	0.39	20230721	17300	-55.26	20221208	6740	14.84	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
57	20230721	091128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7850	40	2	0.51	164380660	20925	31.70	7800	8000	7710	10150	5470	7810	7855.71	0.26	0	1446	7930	7870	7800	7740	7670	7900	7770	23	2340	100	4840	10	1	22618350	1776	14.30	2.95	12	0.09	549.00	2663.00	17300	20221208	-54.62	6740	20221013	16.47	13900	-43.53	20230120	7710	1.82	20230721	17300	-54.62	20221208	6740	16.47	20221013	4.94	N	366030	100	22 억		58351	N	N	0	N	00	N
58	20230720	161117	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7810	50	2	0.64	512541760	65688	34.94	7740	7860	7730	10080	5440	7760	7802.43	0.19	0	16099	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1766	14.23	2.93	12	0.29	549.00	2663.00	17300	20221208	-54.86	6740	20221013	15.88	13900	-43.81	20230120	7730	1.03	20230720	17300	-54.86	20221208	6740	15.88	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
59	20230720	151117	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7830	70	2	0.90	454543330	58266	31.00	7740	7860	7730	10080	5440	7760	7801.18	0.19	0	14719	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1771	14.26	2.94	12	0.26	549.00	2663.00	17300	20221208	-54.74	6740	20221013	16.17	13900	-43.67	20230120	7730	1.29	20230720	17300	-54.74	20221208	6740	16.17	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
60	20230720	141115	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7810	50	2	0.64	333196440	42731	22.73	7740	7860	7730	10080	5440	7760	7797.53	0.19	0	4103	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1766	14.23	2.93	12	0.19	549.00	2663.00	17300	20221208	-54.86	6740	20221013	15.88	13900	-43.81	20230120	7730	1.03	20230720	17300	-54.86	20221208	6740	15.88	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
61	20230720	131117	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7840	80	2	1.03	286669150	36786	19.57	7740	7860	7730	10080	5440	7760	7792.89	0.19	0	2767	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1773	14.28	2.94	12	0.16	549.00	2663.00	17300	20221208	-54.68	6740	20221013	16.32	13900	-43.60	20230120	7730	1.42	20230720	17300	-54.68	20221208	6740	16.32	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
62	20230720	121126	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7830	70	2	0.90	260445250	33440	17.79	7740	7860	7730	10080	5440	7760	7788.43	0.19	0	3474	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1771	14.26	2.94	12	0.15	549.00	2663.00	17300	20221208	-54.74	6740	20221013	16.17	13900	-43.67	20230120	7730	1.29	20230720	17300	-54.74	20221208	6740	16.17	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
63	20230720	111122	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7820	60	2	0.77	206503500	26548	14.12	7740	7840	7730	10080	5440	7760	7778.50	0.19	0	3492	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1769	14.24	2.94	12	0.12	549.00	2663.00	17300	20221208	-54.80	6740	20221013	16.02	13900	-43.74	20230120	7730	1.16	20230720	17300	-54.80	20221208	6740	16.02	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
64	20230720	101108	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7740	-20	5	-0.26	134585970	17336	9.22	7740	7820	7730	10080	5440	7760	7763.38	0.19	0	1077	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1751	14.10	2.91	12	0.08	549.00	2663.00	17300	20221208	-55.26	6740	20221013	14.84	13900	-44.32	20230120	7730	0.13	20230720	17300	-55.26	20221208	6740	14.84	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
65	20230720	091113	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7780	20	2	0.26	27985170	3614	1.92	7740	7790	7730	10080	5440	7760	7743.54	0.19	0	208	8106	7932	7836	7662	7566	7885	7615	23	2320	100	4810	10	1	22618350	1760	14.17	2.92	12	0.02	549.00	2663.00	17300	20221208	-55.03	6740	20221013	15.43	13900	-44.03	20230120	7730	0.65	20230720	17300	-55.03	20221208	6740	15.43	20221013	4.93	N	366030	100	22 억		42250	N	N	0	N	00	N
66	20230719	161131	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7760	-230	5	-2.88	1461138440	186788	175.32	7950	8010	7740	10380	5600	7990	7822.77	0.24	0	-13003	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1755	14.13	2.91	12	0.83	549.00	2663.00	17300	20221208	-55.14	6740	20221013	15.13	13900	-44.17	20230120	7740	0.26	20230719	17300	-55.14	20221208	6740	15.13	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
67	20230719	151131	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7780	-210	5	-2.63	1366905640	174657	163.94	7950	8010	7740	10380	5600	7990	7826.23	0.24	0	-13015	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1760	14.17	2.92	12	0.77	549.00	2663.00	17300	20221208	-55.03	6740	20221013	15.43	13900	-44.03	20230120	7740	0.52	20230719	17300	-55.03	20221208	6740	15.43	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
68	20230719	141136	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7780	-210	5	-2.63	1174684020	149882	140.68	7950	8010	7750	10380	5600	7990	7837.39	0.24	0	-11981	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1760	14.17	2.92	12	0.66	549.00	2663.00	17300	20221208	-55.03	6740	20221013	15.43	13900	-44.03	20230120	7750	0.39	20230719	17300	-55.03	20221208	6740	15.43	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
69	20230719	131120	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7800	-190	5	-2.38	1012546540	129049	121.13	7950	8010	7750	10380	5600	7990	7846.22	0.24	0	-9026	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1764	14.21	2.93	12	0.57	549.00	2663.00	17300	20221208	-54.91	6740	20221013	15.73	13900	-43.88	20230120	7750	0.65	20230719	17300	-54.91	20221208	6740	15.73	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
70	20230719	121139	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7830	-160	5	-2.00	844158090	107481	100.88	7950	8010	7750	10380	5600	7990	7854.02	0.24	0	-7897	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1771	14.26	2.94	12	0.48	549.00	2663.00	17300	20221208	-54.74	6740	20221013	16.17	13900	-43.67	20230120	7750	1.03	20230719	17300	-54.74	20221208	6740	16.17	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
71	20230719	111135	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7850	-140	5	-1.75	738853190	94051	88.28	7950	8010	7750	10380	5600	7990	7855.88	0.24	0	-10302	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1776	14.30	2.95	12	0.42	549.00	2663.00	17300	20221208	-54.62	6740	20221013	16.47	13900	-43.53	20230120	7750	1.29	20230719	17300	-54.62	20221208	6740	16.47	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
72	20230719	101126	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7890	-100	5	-1.25	685114510	87227	81.87	7950	8010	7750	10380	5600	7990	7854.39	0.24	0	-10428	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1785	14.37	2.96	12	0.39	549.00	2663.00	17300	20221208	-54.39	6740	20221013	17.06	13900	-43.24	20230120	7750	1.81	20230719	17300	-54.39	20221208	6740	17.06	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
73	20230719	091124	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7920	-70	5	-0.88	118636010	14927	14.01	7950	8010	7910	10380	5600	7990	7947.75	0.24	0	-4650	8190	8090	8040	7940	7890	8065	7915	23	2390	100	4950	10	1	22618350	1791	14.43	2.97	12	0.07	549.00	2663.00	17300	20221208	-54.22	6740	20221013	17.51	13900	-43.02	20230120	7910	0.13	20230719	17300	-54.22	20221208	6740	17.51	20221013	4.94	N	366030	100	22 억		55292	N	N	0	N	00	N
74	20230718	161124	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7990	-80	5	-0.99	841807980	104778	142.61	8050	8140	7990	10490	5650	8070	8034.21	0.29	0	-9213	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1807	14.55	3.00	12	0.46	549.00	2663.00	17300	20221208	-53.82	6740	20221013	18.55	13900	-42.52	20230120	7920	0.88	20230516	17300	-53.82	20221208	6740	18.55	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
75	20230718	151123	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8000	-70	5	-0.87	732847480	91153	124.06	8050	8140	8000	10490	5650	8070	8039.74	0.29	0	-9026	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1809	14.57	3.00	12	0.40	549.00	2663.00	17300	20221208	-53.76	6740	20221013	18.69	13900	-42.45	20230120	7920	1.01	20230516	17300	-53.76	20221208	6740	18.69	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
76	20230718	141118	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8020	-50	5	-0.62	552960990	68698	93.50	8050	8140	8020	10490	5650	8070	8049.15	0.29	0	-7101	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1814	14.61	3.01	12	0.30	549.00	2663.00	17300	20221208	-53.64	6740	20221013	18.99	13900	-42.30	20230120	7920	1.26	20230516	17300	-53.64	20221208	6740	18.99	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
77	20230718	131119	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8020	-50	5	-0.62	500496870	62167	84.61	8050	8140	8020	10490	5650	8070	8050.83	0.29	0	-4881	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1814	14.61	3.01	12	0.27	549.00	2663.00	17300	20221208	-53.64	6740	20221013	18.99	13900	-42.30	20230120	7920	1.26	20230516	17300	-53.64	20221208	6740	18.99	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
78	20230718	121130	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8040	-30	5	-0.37	387849210	48134	65.51	8050	8140	8030	10490	5650	8070	8057.69	0.29	0	-3991	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1819	14.64	3.02	12	0.21	549.00	2663.00	17300	20221208	-53.53	6740	20221013	19.29	13900	-42.16	20230120	7920	1.52	20230516	17300	-53.53	20221208	6740	19.29	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
79	20230718	111128	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8060	-10	5	-0.12	284478530	35284	48.02	8050	8140	8030	10490	5650	8070	8062.53	0.29	0	-3515	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1823	14.68	3.03	12	0.16	549.00	2663.00	17300	20221208	-53.41	6740	20221013	19.58	13900	-42.01	20230120	7920	1.77	20230516	17300	-53.41	20221208	6740	19.58	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
80	20230718	101120	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8060	-10	5	-0.12	134854570	16691	22.72	8050	8140	8050	10490	5650	8070	8079.50	0.29	0	-1517	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1823	14.68	3.03	12	0.07	549.00	2663.00	17300	20221208	-53.41	6740	20221013	19.58	13900	-42.01	20230120	7920	1.77	20230516	17300	-53.41	20221208	6740	19.58	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
81	20230718	091115	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8110	40	2	0.50	26975200	3338	4.54	8050	8140	8050	10490	5650	8070	8081.38	0.29	0	521	8336	8202	8106	7972	7876	8155	7925	23	2420	100	5000	10	1	22618350	1834	14.77	3.05	12	0.01	549.00	2663.00	17300	20221208	-53.12	6740	20221013	20.33	13900	-41.65	20230120	7920	2.40	20230516	17300	-53.12	20221208	6740	20.33	20221013	4.90	N	366030	100	22 억		64505	N	N	0	N	00	N
82	20230717	161119	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8070	-50	5	-0.62	584362830	72157	49.31	8240	8240	8010	10550	5690	8120	8098.66	0.22	0	15342	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1825	14.70	3.03	12	0.32	549.00	2663.00	19150	20220714	-57.86	6740	20221013	19.73	13900	-41.94	20230120	7920	1.89	20230516	17300	-53.35	20221208	6740	19.73	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
83	20230717	151113	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8120	0	3	0.00	517224150	63858	43.64	8240	8240	8010	10550	5690	8120	8099.57	0.22	0	12998	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1837	14.79	3.05	12	0.28	549.00	2663.00	19150	20220714	-57.60	6740	20221013	20.47	13900	-41.58	20230120	7920	2.53	20230516	17300	-53.06	20221208	6740	20.47	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
84	20230717	141117	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8120	0	3	0.00	481279490	59429	40.61	8240	8240	8010	10550	5690	8120	8098.36	0.22	0	12739	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1837	14.79	3.05	12	0.26	549.00	2663.00	19150	20220714	-57.60	6740	20221013	20.47	13900	-41.58	20230120	7920	2.53	20230516	17300	-53.06	20221208	6740	20.47	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
85	20230717	131106	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8150	30	2	0.37	444100200	54855	37.49	8240	8240	8010	10550	5690	8120	8095.85	0.22	0	12567	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1843	14.85	3.06	12	0.24	549.00	2663.00	19150	20220714	-57.44	6740	20221013	20.92	13900	-41.37	20230120	7920	2.90	20230516	17300	-52.89	20221208	6740	20.92	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
86	20230717	121117	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8140	20	2	0.25	375355290	46414	31.72	8240	8240	8010	10550	5690	8120	8087.04	0.22	0	9467	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1841	14.83	3.06	12	0.21	549.00	2663.00	19150	20220714	-57.49	6740	20221013	20.77	13900	-41.44	20230120	7920	2.78	20230516	17300	-52.95	20221208	6740	20.77	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
87	20230717	111108	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8120	0	3	0.00	336386440	41619	28.44	8240	8240	8010	10550	5690	8120	8082.43	0.22	0	8776	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1837	14.79	3.05	12	0.18	549.00	2663.00	19150	20220714	-57.60	6740	20221013	20.47	13900	-41.58	20230120	7920	2.53	20230516	17300	-53.06	20221208	6740	20.47	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
88	20230717	101108	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8130	10	2	0.12	236012810	29220	19.97	8240	8240	8010	10550	5690	8120	8076.95	0.22	0	4126	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1839	14.81	3.05	12	0.13	549.00	2663.00	19150	20220714	-57.55	6740	20221013	20.62	13900	-41.51	20230120	7920	2.65	20230516	17300	-53.01	20221208	6740	20.62	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
89	20230717	091108	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	8100	-20	5	-0.25	113675960	14093	9.63	8240	8240	8010	10550	5690	8120	8065.74	0.22	0	2266	8480	8300	8190	8010	7900	8245	7955	23	2430	100	5030	10	1	22618350	1832	14.75	3.04	12	0.06	549.00	2663.00	19150	20220714	-57.70	6740	20221013	20.18	13900	-41.73	20230120	7920	2.27	20230516	17300	-53.18	20221208	6740	20.18	20221013	4.91	N	366030	100	22 억		49162	N	N	0	N	00	N
90	20230714	161108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8120	-180	5	-2.17	1185334520	145349	148.87	8260	8370	8080	10790	5810	8300	8155.01	0.43	0	-46465	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1837	14.79	3.05	12	0.64	549.00	2663.00	30050	20220713	-72.98	6740	20221013	20.47	13900	-41.58	20230120	7920	2.53	20230516	19150	-57.60	20220714	6740	20.47	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
91	20230714	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8120	-180	5	-2.17	1127810140	138263	141.62	8260	8370	8080	10790	5810	8300	8156.89	0.43	0	-45276	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1837	14.79	3.05	12	0.61	549.00	2663.00	30050	20220713	-72.98	6740	20221013	20.47	13900	-41.58	20230120	7920	2.53	20230516	19150	-57.60	20220714	6740	20.47	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
92	20230714	141118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8130	-170	5	-2.05	943442160	115513	118.31	8260	8370	8090	10790	5810	8300	8167.30	0.43	0	-44853	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1839	14.81	3.05	12	0.51	549.00	2663.00	30050	20220713	-72.95	6740	20221013	20.62	13900	-41.51	20230120	7920	2.65	20230516	19150	-57.55	20220714	6740	20.62	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
93	20230714	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	-190	5	-2.29	855010280	104630	107.17	8260	8370	8090	10790	5810	8300	8171.63	0.43	0	-40767	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1834	14.77	3.05	12	0.46	549.00	2663.00	30050	20220713	-73.01	6740	20221013	20.33	13900	-41.65	20230120	7920	2.40	20230516	19150	-57.65	20220714	6740	20.33	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
94	20230714	121103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8150	-150	5	-1.81	536609800	65468	67.06	8260	8370	8120	10790	5810	8300	8196.36	0.43	0	-18661	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1843	14.85	3.06	12	0.29	549.00	2663.00	30050	20220713	-72.88	6740	20221013	20.92	13900	-41.37	20230120	7920	2.90	20230516	19150	-57.44	20220714	6740	20.92	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
95	20230714	111115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8180	-120	5	-1.45	459827730	56054	57.41	8260	8370	8120	10790	5810	8300	8203.13	0.43	0	-11931	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1850	14.90	3.07	12	0.25	549.00	2663.00	30050	20220713	-72.78	6740	20221013	21.36	13900	-41.15	20230120	7920	3.28	20230516	19150	-57.28	20220714	6740	21.36	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
96	20230714	101115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8140	-160	5	-1.93	367439850	44747	45.83	8260	8370	8120	10790	5810	8300	8211.30	0.43	0	-9194	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1841	14.83	3.06	12	0.20	549.00	2663.00	30050	20220713	-72.91	6740	20221013	20.77	13900	-41.44	20230120	7920	2.78	20230516	19150	-57.49	20220714	6740	20.77	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
97	20230714	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8260	-40	5	-0.48	68126800	8200	8.40	8260	8370	8260	10790	5810	8300	8308.25	0.43	0	-693	8433	8366	8293	8226	8153	8330	8190	23	2490	100	5140	10	1	22618350	1868	15.05	3.10	12	0.04	549.00	2663.00	30050	20220713	-72.51	6740	20221013	22.55	13900	-40.58	20230120	7920	4.29	20230516	19150	-56.87	20220714	6740	22.55	20221013	4.95	N	366030	100	22 억		96536	N	N	0	N	00	N
98	20230713	161104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8300	30	2	0.36	798593970	96373	89.62	8360	8360	8220	10750	5790	8270	8286.50	0.38	0	11139	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1877	15.12	3.12	12	0.43	549.00	2663.00	31450	20220712	-73.61	6740	20221013	23.15	13900	-40.29	20230120	7920	4.80	20230516	30050	-72.38	20220713	6740	23.15	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
99	20230713	151100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8290	20	2	0.24	759594540	91659	85.24	8360	8360	8220	10750	5790	8270	8287.19	0.38	0	9012	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1875	15.10	3.11	12	0.41	549.00	2663.00	31450	20220712	-73.64	6740	20221013	23.00	13900	-40.36	20230120	7920	4.67	20230516	30050	-72.41	20220713	6740	23.00	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
100	20230713	141059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8280	10	2	0.12	620882300	74946	69.70	8360	8360	8220	10750	5790	8270	8284.41	0.38	0	7133	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1873	15.08	3.11	12	0.33	549.00	2663.00	31450	20220712	-73.67	6740	20221013	22.85	13900	-40.43	20230120	7920	4.55	20230516	30050	-72.45	20220713	6740	22.85	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
101	20230713	131104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	40	2	0.48	563241170	67984	63.22	8360	8360	8220	10750	5790	8270	8284.92	0.38	0	6623	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1880	15.14	3.12	12	0.30	549.00	2663.00	31450	20220712	-73.58	6740	20221013	23.29	13900	-40.22	20230120	7920	4.92	20230516	30050	-72.35	20220713	6740	23.29	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
102	20230713	121059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8320	50	2	0.60	433901820	52398	48.73	8360	8360	8220	10750	5790	8270	8280.90	0.38	0	8734	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1882	15.15	3.12	12	0.23	549.00	2663.00	31450	20220712	-73.55	6740	20221013	23.44	13900	-40.14	20230120	7920	5.05	20230516	30050	-72.31	20220713	6740	23.44	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
103	20230713	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8290	20	2	0.24	348949640	42141	39.19	8360	8360	8220	10750	5790	8270	8280.54	0.38	0	4565	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1875	15.10	3.11	12	0.19	549.00	2663.00	31450	20220712	-73.64	6740	20221013	23.00	13900	-40.36	20230120	7920	4.67	20230516	30050	-72.41	20220713	6740	23.00	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
104	20230713	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8300	30	2	0.36	282714070	34157	31.76	8360	8360	8220	10750	5790	8270	8276.91	0.38	0	-254	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1877	15.12	3.12	12	0.15	549.00	2663.00	31450	20220712	-73.61	6740	20221013	23.15	13900	-40.29	20230120	7920	4.80	20230516	30050	-72.38	20220713	6740	23.15	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
105	20230713	091058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8250	-20	5	-0.24	69831500	8405	7.82	8360	8360	8240	10750	5790	8270	8308.63	0.38	0	-4841	8410	8340	8240	8170	8070	8375	8205	23	2480	100	5120	10	1	22618350	1866	15.03	3.10	12	0.04	549.00	2663.00	31450	20220712	-73.77	6740	20221013	22.40	13900	-40.65	20230120	7920	4.17	20230516	30050	-72.55	20220713	6740	22.40	20221013	5.01	N	366030	100	22 억		85397	N	N	0	N	00	N
106	20230712	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8270	90	2	1.10	881936500	106990	115.70	8220	8310	8140	10630	5730	8180	8243.07	0.26	0	25870	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1871	15.06	3.11	12	0.47	549.00	2663.00	31650	20220711	-73.87	6740	20221013	22.70	13900	-40.50	20230120	7920	4.42	20230516	31450	-73.70	20220712	6740	22.70	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
107	20230712	151045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8270	90	2	1.10	830847170	100815	109.02	8220	8310	8140	10630	5730	8180	8241.31	0.26	0	25804	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1871	15.06	3.11	12	0.45	549.00	2663.00	31650	20220711	-73.87	6740	20221013	22.70	13900	-40.50	20230120	7920	4.42	20230516	31450	-73.70	20220712	6740	22.70	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
108	20230712	141042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8230	50	2	0.61	751044880	91127	98.54	8220	8310	8140	10630	5730	8180	8241.74	0.26	0	18377	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1861	14.99	3.09	12	0.40	549.00	2663.00	31650	20220711	-74.00	6740	20221013	22.11	13900	-40.79	20230120	7920	3.91	20230516	31450	-73.83	20220712	6740	22.11	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
109	20230712	131044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8290	110	2	1.34	657109400	79723	86.21	8220	8310	8140	10630	5730	8180	8242.41	0.26	0	20565	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1875	15.10	3.11	12	0.35	549.00	2663.00	31650	20220711	-73.81	6740	20221013	23.00	13900	-40.36	20230120	7920	4.67	20230516	31450	-73.64	20220712	6740	23.00	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
110	20230712	121050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8270	90	2	1.10	569770030	69173	74.80	8220	8310	8140	10630	5730	8180	8236.88	0.26	0	21347	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1871	15.06	3.11	12	0.31	549.00	2663.00	31650	20220711	-73.87	6740	20221013	22.70	13900	-40.50	20230120	7920	4.42	20230516	31450	-73.70	20220712	6740	22.70	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
111	20230712	111049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	130	2	1.59	482428230	58608	63.38	8220	8310	8140	10630	5730	8180	8231.44	0.26	0	20265	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1880	15.14	3.12	12	0.26	549.00	2663.00	31650	20220711	-73.74	6740	20221013	23.29	13900	-40.22	20230120	7920	4.92	20230516	31450	-73.58	20220712	6740	23.29	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
112	20230712	101049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8220	40	2	0.49	283829530	34577	37.39	8220	8250	8140	10630	5730	8180	8208.62	0.26	0	14854	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1859	14.97	3.09	12	0.15	549.00	2663.00	31650	20220711	-74.03	6740	20221013	21.96	13900	-40.86	20230120	7920	3.79	20230516	31450	-73.86	20220712	6740	21.96	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
113	20230712	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8220	40	2	0.49	74079480	9023	9.76	8220	8240	8190	10630	5730	8180	8210.07	0.26	0	1968	8333	8256	8133	8056	7933	8295	8095	23	2450	100	5070	10	1	22618350	1859	14.97	3.09	12	0.04	549.00	2663.00	31650	20220711	-74.03	6740	20221013	21.96	13900	-40.86	20230120	7920	3.79	20230516	31450	-73.86	20220712	6740	21.96	20221013	5.11	N	366030	100	22 억		59531	N	N	0	N	00	N
114	20230711	161036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8180	180	2	2.25	746812960	91756	105.17	8020	8210	8010	10400	5600	8000	8139.10	0.18	0	19506	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1850	14.90	3.07	12	0.41	549.00	2663.00	38100	20220708	-78.53	6740	20221013	21.36	13900	-41.15	20230120	7920	3.28	20230516	31650	-74.15	20220711	6740	21.36	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
115	20230711	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8150	150	2	1.88	713727880	87708	100.53	8020	8210	8010	10400	5600	8000	8137.55	0.18	0	18561	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1843	14.85	3.06	12	0.39	549.00	2663.00	38100	20220708	-78.61	6740	20221013	20.92	13900	-41.37	20230120	7920	2.90	20230516	31650	-74.25	20220711	6740	20.92	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
116	20230711	141024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8130	130	2	1.62	650412480	79938	91.63	8020	8210	8010	10400	5600	8000	8136.46	0.18	0	16387	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1839	14.81	3.05	12	0.35	549.00	2663.00	38100	20220708	-78.66	6740	20221013	20.62	13900	-41.51	20230120	7920	2.65	20230516	31650	-74.31	20220711	6740	20.62	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
117	20230711	131014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8140	140	2	1.75	590868710	72598	83.21	8020	8210	8010	10400	5600	8000	8138.91	0.18	0	14066	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1841	14.83	3.06	12	0.32	549.00	2663.00	38100	20220708	-78.64	6740	20221013	20.77	13900	-41.44	20230120	7920	2.78	20230516	31650	-74.28	20220711	6740	20.77	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
118	20230711	121037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8090	90	2	1.12	546352730	67124	76.94	8020	8210	8010	10400	5600	8000	8139.45	0.18	0	12698	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1830	14.74	3.04	12	0.30	549.00	2663.00	38100	20220708	-78.77	6740	20221013	20.03	13900	-41.80	20230120	7920	2.15	20230516	31650	-74.44	20220711	6740	20.03	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
119	20230711	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8150	150	2	1.88	481973730	59201	67.86	8020	8210	8010	10400	5600	8000	8141.31	0.18	0	10376	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1843	14.85	3.06	12	0.26	549.00	2663.00	38100	20220708	-78.61	6740	20221013	20.92	13900	-41.37	20230120	7920	2.90	20230516	31650	-74.25	20220711	6740	20.92	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
120	20230711	101040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8170	170	2	2.12	375557080	46187	52.94	8020	8210	8010	10400	5600	8000	8131.23	0.18	0	7068	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1848	14.88	3.07	12	0.20	549.00	2663.00	38100	20220708	-78.56	6740	20221013	21.22	13900	-41.22	20230120	7920	3.16	20230516	31650	-74.19	20220711	6740	21.22	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
121	20230711	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8060	60	2	0.75	52764150	6571	7.53	8020	8080	8010	10400	5600	8000	8029.85	0.18	0	237	8206	8102	8026	7922	7846	8155	7975	23	2400	100	4960	10	1	22618350	1823	14.68	3.03	12	0.03	549.00	2663.00	38100	20220708	-78.85	6740	20221013	19.58	13900	-42.01	20230120	7920	1.77	20230516	31650	-74.53	20220711	6740	19.58	20221013	5.13	N	366030	100	22 억		40030	N	N	0	N	00	N
122	20230710	161027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8000	-30	5	-0.37	664144000	82578	88.32	7950	8130	7950	10430	5630	8030	8042.83	0.08	0	22426	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1809	14.57	3.00	12	0.37	549.00	2663.00	41500	20220707	-80.72	6740	20221013	18.69	13900	-42.45	20230120	7920	1.01	20230516	31650	-74.72	20220711	6740	18.69	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
123	20230710	151031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8010	-20	5	-0.25	596313820	74107	79.26	7950	8130	7950	10430	5630	8030	8046.72	0.08	0	21867	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1812	14.59	3.01	12	0.33	549.00	2663.00	41500	20220707	-80.70	6740	20221013	18.84	13900	-42.37	20230120	7920	1.14	20230516	31650	-74.69	20220711	6740	18.84	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
124	20230710	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	80	2	1.00	473852150	58901	62.99	7950	8130	7950	10430	5630	8030	8044.96	0.08	0	16826	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1834	14.77	3.05	12	0.26	549.00	2663.00	41500	20220707	-80.46	6740	20221013	20.33	13900	-41.65	20230120	7920	2.40	20230516	31650	-74.38	20220711	6740	20.33	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
125	20230710	131007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8130	100	2	1.25	421630130	52462	56.11	7950	8130	7950	10430	5630	8030	8036.90	0.08	0	14922	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1839	14.81	3.05	12	0.23	549.00	2663.00	41500	20220707	-80.41	6740	20221013	20.62	13900	-41.51	20230120	7920	2.65	20230516	31650	-74.31	20220711	6740	20.62	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
126	20230710	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	80	2	1.00	388509600	48378	51.74	7950	8120	7950	10430	5630	8030	8030.71	0.08	0	13834	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1834	14.77	3.05	12	0.21	549.00	2663.00	41500	20220707	-80.46	6740	20221013	20.33	13900	-41.65	20230120	7920	2.40	20230516	31650	-74.38	20220711	6740	20.33	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
127	20230710	111031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8100	70	2	0.87	357140950	44503	47.60	7950	8120	7950	10430	5630	8030	8025.07	0.08	0	11462	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1832	14.75	3.04	12	0.20	549.00	2663.00	41500	20220707	-80.48	6740	20221013	20.18	13900	-41.73	20230120	7920	2.27	20230516	31650	-74.41	20220711	6740	20.18	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
128	20230710	101032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	80	2	1.00	295687670	36898	39.46	7950	8120	7950	10430	5630	8030	8013.52	0.08	0	10031	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1834	14.77	3.05	12	0.16	549.00	2663.00	41500	20220707	-80.46	6740	20221013	20.33	13900	-41.65	20230120	7920	2.40	20230516	31650	-74.38	20220711	6740	20.33	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
129	20230710	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	20	2	0.25	93348360	11692	12.50	7950	8050	7950	10430	5630	8030	7982.82	0.08	0	4353	8250	8140	8070	7960	7890	8195	8015	23	2400	100	4970	10	1	22618350	1821	14.66	3.02	12	0.05	549.00	2663.00	41500	20220707	-80.60	6740	20221013	19.44	13900	-42.09	20230120	7920	1.64	20230516	31650	-74.57	20220711	6740	19.44	20221013	5.17	N	366030	100	22 억		17604	N	N	0	N	00	N
130	20230707	161020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8030	-10	5	-0.12	739690730	91736	57.19	8020	8180	8000	10450	5630	8040	8063.69	0.07	0	2130	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1816	14.63	3.02	12	0.41	549.00	2663.00	54500	20220706	-85.27	6740	20221013	19.14	13900	-42.23	20230120	7920	1.39	20230516	41500	-80.65	20220707	6740	19.14	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
131	20230707	151020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8060	20	2	0.25	688605840	85377	53.23	8020	8180	8000	10450	5630	8040	8065.51	0.07	0	1730	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1823	14.68	3.03	12	0.38	549.00	2663.00	54500	20220706	-85.21	6740	20221013	19.58	13900	-42.01	20230120	7920	1.77	20230516	41500	-80.58	20220707	6740	19.58	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
132	20230707	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8070	30	2	0.37	486278880	60286	37.59	8020	8180	8000	10450	5630	8040	8066.25	0.07	0	5222	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1825	14.70	3.03	12	0.27	549.00	2663.00	54500	20220706	-85.19	6740	20221013	19.73	13900	-41.94	20230120	7920	1.89	20230516	41500	-80.55	20220707	6740	19.73	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
133	20230707	131027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8100	60	2	0.75	433679650	53754	33.51	8020	8180	8000	10450	5630	8040	8067.92	0.07	0	5768	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1832	14.75	3.04	12	0.24	549.00	2663.00	54500	20220706	-85.14	6740	20221013	20.18	13900	-41.73	20230120	7920	2.27	20230516	41500	-80.48	20220707	6740	20.18	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
134	20230707	121030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8030	-10	5	-0.12	321910160	39902	24.88	8020	8180	8000	10450	5630	8040	8067.61	0.07	0	1779	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1816	14.63	3.02	12	0.18	549.00	2663.00	54500	20220706	-85.27	6740	20221013	19.14	13900	-42.23	20230120	7920	1.39	20230516	41500	-80.65	20220707	6740	19.14	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
135	20230707	111037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	10	2	0.12	246741130	30569	19.06	8020	8180	8000	10450	5630	8040	8071.74	0.07	0	-1711	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1821	14.66	3.02	12	0.14	549.00	2663.00	54500	20220706	-85.23	6740	20221013	19.44	13900	-42.09	20230120	7920	1.64	20230516	41500	-80.60	20220707	6740	19.44	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
136	20230707	101019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8070	30	2	0.37	159471500	19730	12.30	8020	8180	8000	10450	5630	8040	8082.96	0.07	0	-1774	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1825	14.70	3.03	12	0.09	549.00	2663.00	54500	20220706	-85.19	6740	20221013	19.73	13900	-41.94	20230120	7920	1.89	20230516	41500	-80.55	20220707	6740	19.73	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
137	20230707	091022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8080	40	2	0.50	29954850	3712	2.31	8020	8140	8010	10450	5630	8040	8070.76	0.07	0	-335	8466	8252	8126	7912	7786	8190	7850	23	2410	100	4980	10	1	22618350	1828	14.72	3.03	12	0.02	549.00	2663.00	54500	20220706	-85.17	6740	20221013	19.88	13900	-41.87	20230120	7920	2.02	20230516	41500	-80.53	20220707	6740	19.88	20221013	5.14	N	366030	100	22 억		15189	N	N	0	N	00	N
138	20230706	161022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8040	-270	5	-3.25	1290121780	159220	142.55	8300	8340	8000	10800	5820	8310	8102.77	0.12	0	-11332	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1819	14.64	3.02	12	0.70	549.00	2663.00	54500	20220706	-85.25	6740	20221013	19.29	13900	-42.16	20230120	7920	1.52	20230516	54500	-85.25	20220706	6740	19.29	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
139	20230706	151022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8010	-300	5	-3.61	1212503210	149535	133.88	8300	8340	8000	10800	5820	8310	8108.48	0.12	0	-11067	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1812	14.59	3.01	12	0.66	549.00	2663.00	54500	20220706	-85.30	6740	20221013	18.84	13900	-42.37	20230120	7920	1.14	20230516	54500	-85.30	20220706	6740	18.84	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
140	20230706	141023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	-260	5	-3.13	1050880060	129389	115.85	8300	8340	8010	10800	5820	8310	8121.85	0.12	0	-10890	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1821	14.66	3.02	12	0.57	549.00	2663.00	54500	20220706	-85.23	6740	20221013	19.44	13900	-42.09	20230120	7920	1.64	20230516	54500	-85.23	20220706	6740	19.44	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
141	20230706	131019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	-260	5	-3.13	832010680	102179	91.48	8300	8340	8050	10800	5820	8310	8142.66	0.12	0	-11576	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1821	14.66	3.02	12	0.45	549.00	2663.00	54500	20220706	-85.23	6740	20221013	19.44	13900	-42.09	20230120	7920	1.64	20230516	54500	-85.23	20220706	6740	19.44	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
142	20230706	120948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8140	-170	5	-2.05	555380310	68003	60.88	8300	8340	8100	10800	5820	8310	8166.98	0.12	0	-9765	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1841	14.83	3.06	12	0.30	549.00	2663.00	54500	20220706	-85.06	6740	20221013	20.77	13900	-41.44	20230120	7920	2.78	20230516	54500	-85.06	20220706	6740	20.77	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
143	20230706	111026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8130	-180	5	-2.17	512349030	62709	56.15	8300	8340	8100	10800	5820	8310	8170.24	0.12	0	-9609	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1839	14.81	3.05	12	0.28	549.00	2663.00	54500	20220706	-85.08	6740	20221013	20.62	13900	-41.51	20230120	7920	2.65	20230516	54500	-85.08	20220706	6740	20.62	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
144	20230706	101022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8140	-170	5	-2.05	332731840	40638	36.38	8300	8340	8120	10800	5820	8310	8187.68	0.12	0	-6306	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1841	14.83	3.06	12	0.18	549.00	2663.00	54500	20220706	-85.06	6740	20221013	20.77	13900	-41.44	20230120	7920	2.78	20230516	54500	-85.06	20220706	6740	20.77	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
145	20230706	091021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8260	-50	5	-0.60	48143090	5806	5.20	8300	8340	8230	10800	5820	8310	8291.93	0.12	0	-1964	8576	8442	8376	8242	8176	8410	8210	23	2490	100	5150	10	1	22618350	1868	15.05	3.10	12	0.03	549.00	2663.00	54500	20220706	-84.84	6740	20221013	22.55	13900	-40.58	20230120	7920	4.29	20230516	54500	-84.84	20220706	6740	22.55	20221013	5.15	N	366030	100	22 억		26558	N	N	0	N	00	N
146	20230705	161016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	-140	5	-1.66	913034280	108921	96.56	8440	8510	8310	10980	5920	8450	8382.48	0.18	0	-14156	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1880	15.14	3.12	12	0.48	549.00	2663.00	54500	20220706	-84.75	6740	20221013	23.29	13900	-40.22	20230120	7920	4.92	20230516	54500	-84.75	20220706	6740	23.29	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
147	20230705	151012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8350	-100	5	-1.18	797881980	95087	84.29	8440	8510	8330	10980	5920	8450	8391.01	0.18	0	-13733	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1889	15.21	3.14	12	0.42	549.00	2663.00	54500	20220706	-84.68	6740	20221013	23.89	13900	-39.93	20230120	7920	5.43	20230516	54500	-84.68	20220706	6740	23.89	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
148	20230705	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8360	-90	5	-1.07	639490460	76093	67.45	8440	8510	8350	10980	5920	8450	8404.00	0.18	0	-6251	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1891	15.23	3.14	12	0.34	549.00	2663.00	54500	20220706	-84.66	6740	20221013	24.04	13900	-39.86	20230120	7920	5.56	20230516	54500	-84.66	20220706	6740	24.04	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
149	20230705	131004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8390	-60	5	-0.71	523927060	62284	55.21	8440	8510	8370	10980	5920	8450	8411.84	0.18	0	-1527	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1898	15.28	3.15	12	0.28	549.00	2663.00	54500	20220706	-84.61	6740	20221013	24.48	13900	-39.64	20230120	7920	5.93	20230516	54500	-84.61	20220706	6740	24.48	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
150	20230705	121002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	-50	5	-0.59	468545510	55685	49.36	8440	8510	8370	10980	5920	8450	8414.15	0.18	0	-1148	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1900	15.30	3.15	12	0.25	549.00	2663.00	54500	20220706	-84.59	6740	20221013	24.63	13900	-39.57	20230120	7920	6.06	20230516	54500	-84.59	20220706	6740	24.63	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
151	20230705	111013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8380	-70	5	-0.83	376610130	44737	39.66	8440	8510	8370	10980	5920	8450	8418.24	0.18	0	1243	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1895	15.26	3.15	12	0.20	549.00	2663.00	54500	20220706	-84.62	6740	20221013	24.33	13900	-39.71	20230120	7920	5.81	20230516	54500	-84.62	20220706	6740	24.33	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
152	20230705	101005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	-20	5	-0.24	241092950	28580	25.34	8440	8510	8380	10980	5920	8450	8435.67	0.18	0	1312	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1907	15.36	3.17	12	0.13	549.00	2663.00	54500	20220706	-84.53	6740	20221013	25.07	13900	-39.35	20230120	7920	6.44	20230516	54500	-84.53	20220706	6740	25.07	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
153	20230705	091003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	10	2	0.12	29554480	3492	3.10	8440	8490	8440	10980	5920	8450	8463.90	0.18	0	393	8623	8536	8443	8356	8263	8580	8400	23	2530	100	5230	10	1	22618350	1914	15.41	3.18	12	0.02	549.00	2663.00	54500	20220706	-84.48	6740	20221013	25.52	13900	-39.14	20230120	7920	6.82	20230516	54500	-84.48	20220706	6740	25.52	20221013	5.22	N	366030	100	22 억		41077	N	N	0	N	00	N
154	20230704	160959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8450	40	2	0.48	942558770	111843	63.56	8350	8530	8350	10930	5890	8410	8427.38	0.14	0	8526	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1911	15.39	3.17	12	0.49	549.00	2663.00	54500	20220706	-84.50	6740	20221013	25.37	13900	-39.21	20230120	7920	6.69	20230516	54500	-84.50	20220706	6740	25.37	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
155	20230704	150948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8420	10	2	0.12	874468030	103777	58.97	8350	8530	8350	10930	5890	8410	8426.41	0.14	0	6016	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1904	15.34	3.16	12	0.46	549.00	2663.00	54500	20220706	-84.55	6740	20221013	24.93	13900	-39.42	20230120	7920	6.31	20230516	54500	-84.55	20220706	6740	24.93	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
156	20230704	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	0	3	0.00	821951180	97536	55.43	8350	8530	8350	10930	5890	8410	8427.16	0.14	0	4772	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1902	15.32	3.16	12	0.43	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
157	20230704	130941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	20	2	0.24	696092740	82570	46.92	8350	8530	8350	10930	5890	8410	8430.33	0.14	0	3177	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1907	15.36	3.17	12	0.37	549.00	2663.00	54500	20220706	-84.53	6740	20221013	25.07	13900	-39.35	20230120	7920	6.44	20230516	54500	-84.53	20220706	6740	25.07	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
158	20230704	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	0	3	0.00	609699280	72305	41.09	8350	8530	8350	10930	5890	8410	8432.33	0.14	0	3503	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1902	15.32	3.16	12	0.32	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
159	20230704	110945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8380	-30	5	-0.36	543462130	64425	36.61	8350	8530	8350	10930	5890	8410	8435.58	0.14	0	3787	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1895	15.26	3.15	12	0.28	549.00	2663.00	54500	20220706	-84.62	6740	20221013	24.33	13900	-39.71	20230120	7920	5.81	20230516	54500	-84.62	20220706	6740	24.33	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
160	20230704	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	-10	5	-0.12	413353080	48922	27.80	8350	8530	8350	10930	5890	8410	8449.23	0.14	0	5061	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1900	15.30	3.15	12	0.22	549.00	2663.00	54500	20220706	-84.59	6740	20221013	24.63	13900	-39.57	20230120	7920	6.06	20230516	54500	-84.59	20220706	6740	24.63	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
161	20230704	090940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8480	70	2	0.83	155008510	18387	10.45	8350	8510	8350	10930	5890	8410	8430.33	0.14	0	4605	8676	8542	8416	8282	8156	8610	8350	23	2520	100	5210	10	1	22618350	1918	15.45	3.18	12	0.08	549.00	2663.00	54500	20220706	-84.44	6740	20221013	25.82	13900	-38.99	20230120	7920	7.07	20230516	54500	-84.44	20220706	6740	25.82	20221013	5.21	N	366030	100	22 억		32546	N	N	0	N	00	N
162	20230703	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	90	2	1.08	1477353160	175048	102.39	8290	8550	8290	10810	5830	8320	8439.76	0.04	0	22275	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1902	15.32	3.16	12	0.77	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
163	20230703	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	90	2	1.08	1375083790	162890	95.28	8290	8550	8290	10810	5830	8320	8441.79	0.04	0	20591	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1902	15.32	3.16	12	0.72	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
164	20230703	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	80	2	0.96	1258956290	149073	87.19	8290	8550	8290	10810	5830	8320	8445.23	0.04	0	17724	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1900	15.30	3.15	12	0.66	549.00	2663.00	54500	20220706	-84.59	6740	20221013	24.63	13900	-39.57	20230120	7920	6.06	20230516	54500	-84.59	20220706	6740	24.63	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
165	20230703	130933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8380	60	2	0.72	1188117020	140632	82.26	8290	8550	8290	10810	5830	8320	8448.41	0.04	0	18006	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1895	15.26	3.15	12	0.62	549.00	2663.00	54500	20220706	-84.62	6740	20221013	24.33	13900	-39.71	20230120	7920	5.81	20230516	54500	-84.62	20220706	6740	24.33	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
166	20230703	120940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	110	2	1.32	1045303820	123661	72.33	8290	8550	8290	10810	5830	8320	8452.98	0.04	0	20146	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1907	15.36	3.17	12	0.55	549.00	2663.00	54500	20220706	-84.53	6740	20221013	25.07	13900	-39.35	20230120	7920	6.44	20230516	54500	-84.53	20220706	6740	25.07	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
167	20230703	110934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	90	2	1.08	968869400	114579	67.02	8290	8550	8290	10810	5830	8320	8455.91	0.04	0	19049	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1902	15.32	3.16	12	0.51	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
168	20230703	100920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8450	130	2	1.56	386363200	45819	26.80	8290	8500	8290	10810	5830	8320	8432.38	0.04	0	15445	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1911	15.39	3.17	12	0.20	549.00	2663.00	54500	20220706	-84.50	6740	20221013	25.37	13900	-39.21	20230120	7920	6.69	20230516	54500	-84.50	20220706	6740	25.37	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N
169	20230703	090930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	80	2	0.96	73087720	8770	5.13	8290	8420	8290	10810	5830	8320	8333.83	0.04	0	2347	8666	8492	8336	8162	8006	8580	8250	23	2490	100	5150	10	1	22618350	1900	15.30	3.15	12	0.04	549.00	2663.00	54500	20220706	-84.59	6740	20221013	24.63	13900	-39.57	20230120	7920	6.06	20230516	54500	-84.59	20220706	6740	24.63	20221013	5.44	N	366030	100	22 억		10013	N	N	0	N	00	N