KissMeData/366030/price/prices-20230801.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	20230831	161215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7610	-200	5	-2.56	2101100300	273441	59.45	7800	7850	7550	10150	5470	7810	7684.33	0.46	0	64690	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1721	13.86	2.86	12	1.21	549.00	2663.00	17300	20221208	-56.01	6310	20230726	20.60	13900	-45.25	20230120	6310	20.60	20230726	17300	-56.01	20221208	6310	20.60	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
3	20230831	151529	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7590	-220	5	-2.82	2009298260	261351	56.82	7800	7850	7580	10150	5470	7810	7687.91	0.46	0	63420	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1717	13.83	2.85	12	1.16	549.00	2663.00	17300	20221208	-56.13	6310	20230726	20.29	13900	-45.40	20230120	6310	20.29	20230726	17300	-56.13	20221208	6310	20.29	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
4	20230831	141651	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7610	-200	5	-2.56	1791414270	232705	50.59	7800	7850	7580	10150	5470	7810	7698.00	0.46	0	58858	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1721	13.86	2.86	12	1.03	549.00	2663.00	17300	20221208	-56.01	6310	20230726	20.60	13900	-45.25	20230120	6310	20.60	20230726	17300	-56.01	20221208	6310	20.60	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
5	20230831	131612	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7610	-200	5	-2.56	1659286640	215335	46.82	7800	7850	7580	10150	5470	7810	7705.38	0.46	0	53161	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1721	13.86	2.86	12	0.95	549.00	2663.00	17300	20221208	-56.01	6310	20230726	20.60	13900	-45.25	20230120	6310	20.60	20230726	17300	-56.01	20221208	6310	20.60	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
6	20230831	121706	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7650	-160	5	-2.05	1377112140	178215	38.75	7800	7850	7600	10150	5470	7810	7727.04	0.46	0	38832	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1730	13.93	2.87	12	0.79	549.00	2663.00	17300	20221208	-55.78	6310	20230726	21.24	13900	-44.96	20230120	6310	21.24	20230726	17300	-55.78	20221208	6310	21.24	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
7	20230831	112150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7670	-140	5	-1.79	1172876040	151504	32.94	7800	7850	7620	10150	5470	7810	7741.34	0.46	0	35015	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1735	13.97	2.88	12	0.67	549.00	2663.00	17300	20221208	-55.66	6310	20230726	21.55	13900	-44.82	20230120	6310	21.55	20230726	17300	-55.66	20221208	6310	21.55	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
8	20230831	101757	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7740	-70	5	-0.90	718618280	92415	20.09	7800	7850	7700	10150	5470	7810	7775.82	0.46	0	19759	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1751	14.10	2.91	12	0.41	549.00	2663.00	17300	20221208	-55.26	6310	20230726	22.66	13900	-44.32	20230120	6310	22.66	20230726	17300	-55.26	20221208	6310	22.66	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
9	20230831	091633	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7740	-70	5	-0.90	275891650	35517	7.72	7800	7840	7700	10150	5470	7810	7767.32	0.46	0	3702	8263	8036	7923	7696	7583	7980	7640	23	2340	100	4840	10	1	22618350	1751	14.10	2.91	12	0.16	549.00	2663.00	17300	20221208	-55.26	6310	20230726	22.66	13900	-44.32	20230120	6310	22.66	20230726	17300	-55.26	20221208	6310	22.66	20230726	4.54	N	366030	100	22 억		103863	N	N	0	N	00	N
10	20230830	161221	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7810	-80	5	-1.01	3609781020	453321	29.41	7940	8150	7810	10250	5530	7890	7963.55	0.34	0	25396	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1766	14.23	2.93	12	2.00	549.00	2663.00	17300	20221208	-54.86	6310	20230726	23.77	13900	-43.81	20230120	6310	23.77	20230726	17300	-54.86	20221208	6310	23.77	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
11	20230830	151459	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7880	-10	5	-0.13	3417118780	428705	27.81	7940	8150	7840	10250	5530	7890	7970.79	0.34	0	23206	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1782	14.35	2.96	12	1.90	549.00	2663.00	17300	20221208	-54.45	6310	20230726	24.88	13900	-43.31	20230120	6310	24.88	20230726	17300	-54.45	20221208	6310	24.88	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
12	20230830	141557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7900	10	2	0.13	2976237130	372817	24.19	7940	8150	7860	10250	5530	7890	7983.10	0.34	0	15572	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1787	14.39	2.97	12	1.65	549.00	2663.00	17300	20221208	-54.34	6310	20230726	25.20	13900	-43.17	20230120	6310	25.20	20230726	17300	-54.34	20221208	6310	25.20	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
13	20230830	131556	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7910	20	2	0.25	2865880430	358850	23.28	7940	8150	7860	10250	5530	7890	7986.29	0.34	0	13261	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1789	14.41	2.97	12	1.59	549.00	2663.00	17300	20221208	-54.28	6310	20230726	25.36	13900	-43.09	20230120	6310	25.36	20230726	17300	-54.28	20221208	6310	25.36	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
14	20230830	121607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7880	-10	5	-0.13	2703712630	338279	21.94	7940	8150	7860	10250	5530	7890	7992.55	0.34	0	12300	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1782	14.35	2.96	12	1.50	549.00	2663.00	17300	20221208	-54.45	6310	20230726	24.88	13900	-43.31	20230120	6310	24.88	20230726	17300	-54.45	20221208	6310	24.88	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
15	20230830	112137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7900	10	2	0.13	2487022850	310819	20.16	7940	8150	7860	10250	5530	7890	8001.51	0.34	0	15157	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1787	14.39	2.97	12	1.37	549.00	2663.00	17300	20221208	-54.34	6310	20230726	25.20	13900	-43.17	20230120	6310	25.20	20230726	17300	-54.34	20221208	6310	25.20	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
16	20230830	101656	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7960	70	2	0.89	1962923990	244583	15.87	7940	8150	7860	10250	5530	7890	8025.59	0.34	0	-9723	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1800	14.50	2.99	12	1.08	549.00	2663.00	17300	20221208	-53.99	6310	20230726	26.15	13900	-42.73	20230120	6310	26.15	20230726	17300	-53.99	20221208	6310	26.15	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
17	20230830	091555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8010	120	2	1.52	874827670	109168	7.08	7940	8140	7860	10250	5530	7890	8013.59	0.34	0	-10779	8583	8236	7993	7646	7403	8185	7595	23	2360	100	4890	10	1	22618350	1812	14.59	3.01	12	0.48	549.00	2663.00	17300	20221208	-53.70	6310	20230726	26.94	13900	-42.37	20230120	6310	26.94	20230726	17300	-53.70	20221208	6310	26.94	20230726	4.48	N	366030	100	22 억		77681	N	N	0	N	00	N
18	20230829	161215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7890	-150	5	-1.87	12354941070	1529089	29.09	7890	8340	7750	10450	5630	8040	8080.07	0.36	0	-12708	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1785	14.37	2.96	12	6.76	549.00	2663.00	17300	20221208	-54.39	6310	20230726	25.04	13900	-43.24	20230120	6310	25.04	20230726	17300	-54.39	20221208	6310	25.04	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
19	20230829	151511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7910	-130	5	-1.62	12154137020	1503665	28.61	7890	8340	7750	10450	5630	8040	8083.02	0.36	0	-16503	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1789	14.41	2.97	12	6.65	549.00	2663.00	17300	20221208	-54.28	6310	20230726	25.36	13900	-43.09	20230120	6310	25.36	20230726	17300	-54.28	20221208	6310	25.36	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
20	20230829	141656	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7970	-70	5	-0.87	11530990880	1424916	27.11	7890	8340	7750	10450	5630	8040	8092.41	0.36	0	-31931	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1803	14.52	2.99	12	6.30	549.00	2663.00	17300	20221208	-53.93	6310	20230726	26.31	13900	-42.66	20230120	6310	26.31	20230726	17300	-53.93	20221208	6310	26.31	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
21	20230829	131546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7920	-120	5	-1.49	10961403560	1353046	25.74	7890	8340	7750	10450	5630	8040	8101.30	0.36	0	-40078	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1791	14.43	2.97	12	5.98	549.00	2663.00	17300	20221208	-54.22	6310	20230726	25.52	13900	-43.02	20230120	6310	25.52	20230726	17300	-54.22	20221208	6310	25.52	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
22	20230829	121656	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8020	-20	5	-0.25	10359928690	1277475	24.30	7890	8340	7750	10450	5630	8040	8109.71	0.36	0	-53301	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1814	14.61	3.01	12	5.65	549.00	2663.00	17300	20221208	-53.64	6310	20230726	27.10	13900	-42.30	20230120	6310	27.10	20230726	17300	-53.64	20221208	6310	27.10	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
23	20230829	112359	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8080	40	2	0.50	9893064600	1219377	23.20	7890	8340	7750	10450	5630	8040	8113.23	0.36	0	-59259	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1828	14.72	3.03	12	5.39	549.00	2663.00	17300	20221208	-53.29	6310	20230726	28.05	13900	-41.87	20230120	6310	28.05	20230726	17300	-53.29	20221208	6310	28.05	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
24	20230829	101753	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7990	-50	5	-0.62	8432692870	1039450	19.78	7890	8340	7750	10450	5630	8040	8112.67	0.36	0	-55694	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1807	14.55	3.00	12	4.60	549.00	2663.00	17300	20221208	-53.82	6310	20230726	26.62	13900	-42.52	20230120	6310	26.62	20230726	17300	-53.82	20221208	6310	26.62	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
25	20230829	091154	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7900	-140	5	-1.74	1266814220	160702	3.06	7890	8060	7750	10450	5630	8040	7882.64	0.36	0	12122	9653	8846	7893	7086	6133	9250	7490	23	2410	100	4980	10	1	22618350	1787	14.39	2.97	12	0.71	549.00	2663.00	17300	20221208	-54.34	6310	20230726	25.20	13900	-43.17	20230120	6310	25.20	20230726	17300	-54.34	20221208	6310	25.20	20230726	4.45	N	366030	100	22 억		81592	N	N	0	N	00	N
26	20230828	161138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8040	1010	2	14.37	42396655730	5178146	413.80	7040	8700	6940	9130	4930	7030	8188.51	0.42	0	-6901	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1819	14.64	3.02	12	22.89	549.00	2663.00	17300	20221208	-53.53	6310	20230726	27.42	13900	-42.16	20230120	6310	27.42	20230726	17300	-53.53	20221208	6310	27.42	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
27	20230828	151148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8070	1040	2	14.79	40632666860	4958736	396.27	7040	8700	6940	9130	4930	7030	8194.40	0.42	0	-37593	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1825	14.70	3.03	12	21.92	549.00	2663.00	17300	20221208	-53.35	6310	20230726	27.89	13900	-41.94	20230120	6310	27.89	20230726	17300	-53.35	20221208	6310	27.89	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
28	20230828	141152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	8280	1250	2	17.78	22208514160	2718786	217.27	7040	8700	6940	9130	4930	7030	8168.96	0.42	0	-50332	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1873	15.08	3.11	12	12.02	549.00	2663.00	17300	20221208	-52.14	6310	20230726	31.22	13900	-40.43	20230120	6310	31.22	20230726	17300	-52.14	20221208	6310	31.22	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
29	20230828	131202	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7260	230	2	3.27	1765117810	243882	19.49	7040	7400	6940	9130	4930	7030	7238.45	0.42	0	26165	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1642	13.22	2.73	12	1.08	549.00	2663.00	17300	20221208	-58.03	6310	20230726	15.06	13900	-47.77	20230120	6310	15.06	20230726	17300	-58.03	20221208	6310	15.06	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
30	20230828	121152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	170	2	2.42	1531344040	211733	16.92	7040	7400	6940	9130	4930	7030	7233.40	0.42	0	25335	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1629	13.11	2.70	12	0.94	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
31	20230828	111148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	170	2	2.42	1488473970	205770	16.44	7040	7400	6940	9130	4930	7030	7234.68	0.42	0	24401	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1629	13.11	2.70	12	0.91	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
32	20230828	101135	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	170	2	2.42	1381715710	190938	15.26	7040	7400	6940	9130	4930	7030	7237.56	0.42	0	19267	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1629	13.11	2.70	12	0.84	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
33	20230828	091151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7280	250	2	3.56	543651610	75690	6.05	7040	7370	6940	9130	4930	7030	7184.67	0.42	0	8170	8210	7620	7110	6520	6010	7915	6815	23	2100	100	4350	10	1	22618350	1647	13.26	2.73	12	0.33	549.00	2663.00	17300	20221208	-57.92	6310	20230726	15.37	13900	-47.63	20230120	6310	15.37	20230726	17300	-57.92	20221208	6310	15.37	20230726	4.46	N	366030	100	22 억		94524	N	N	0	N	00	N
34	20230825	161142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	380	2	5.71	9008433890	1244998	2129.33	6610	7700	6600	8640	4660	6650	7236.09	0.31	0	23072	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1590	12.81	2.64	12	5.50	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	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
35	20230825	151151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6910	260	2	3.91	8813333650	1217083	2081.59	6610	7700	6600	8640	4660	6650	7241.38	0.31	0	14484	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1563	12.59	2.59	12	5.38	549.00	2663.00	17300	20221208	-60.06	6310	20230726	9.51	13900	-50.29	20230120	6310	9.51	20230726	17300	-60.06	20221208	6310	9.51	20230726	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
36	20230825	141148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6900	250	2	3.76	8626864280	1190151	2035.52	6610	7700	6600	8640	4660	6650	7248.57	0.31	0	5763	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1561	12.57	2.59	12	5.26	549.00	2663.00	17300	20221208	-60.12	6310	20230726	9.35	13900	-50.36	20230120	6310	9.35	20230726	17300	-60.12	20221208	6310	9.35	20230726	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
37	20230825	131143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	340	2	5.11	8353372460	1150618	1967.91	6610	7700	6600	8640	4660	6650	7259.93	0.31	0	2282	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1581	12.73	2.62	12	5.09	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
38	20230825	121146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7040	390	2	5.86	7854201000	1079360	1846.04	6610	7700	6600	8640	4660	6650	7276.75	0.31	0	614	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1592	12.82	2.64	12	4.77	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	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
39	20230825	111144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7270	620	2	9.32	1956442680	280919	480.46	6610	7270	6600	8640	4660	6650	6964.50	0.31	0	-5972	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1644	13.24	2.73	12	1.24	549.00	2663.00	17300	20221208	-57.98	6310	20230726	15.21	13900	-47.70	20230120	6310	15.21	20230726	17300	-57.98	20221208	6310	15.21	20230726	4.36	N	366030	100	22 억		71025	Y	N	0	N	00	N
40	20230825	101149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6810	160	2	2.41	506951660	75199	128.61	6610	6820	6600	8640	4660	6650	6741.53	0.31	0	-14273	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1540	12.40	2.56	12	0.33	549.00	2663.00	17300	20221208	-60.64	6310	20230726	7.92	13900	-51.01	20230120	6310	7.92	20230726	17300	-60.64	20221208	6310	7.92	20230726	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
41	20230825	091142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6650	0	3	0.00	12456740	1870	3.20	6610	6710	6610	8640	4660	6650	6661.70	0.31	0	-172	6823	6736	6693	6606	6563	6715	6585	23	1990	100	4120	10	1	22618350	1504	12.11	2.50	12	0.01	549.00	2663.00	17300	20221208	-61.56	6310	20230726	5.39	13900	-52.16	20230120	6310	5.39	20230726	17300	-61.56	20221208	6310	5.39	20230726	4.36	N	366030	100	22 억		71025	N	N	0	N	00	N
42	20230824	161137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6650	-10	5	-0.15	369902020	55216	41.80	6680	6780	6650	8650	4670	6660	6699.37	0.32	0	-2184	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1504	12.11	2.50	12	0.24	549.00	2663.00	17300	20221208	-61.56	6310	20230726	5.39	13900	-52.16	20230120	6310	5.39	20230726	17300	-61.56	20221208	6310	5.39	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
43	20230824	151134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6680	20	2	0.30	350212040	52256	39.56	6680	6780	6650	8650	4670	6660	6701.85	0.32	0	-2138	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1511	12.17	2.51	12	0.23	549.00	2663.00	17300	20221208	-61.39	6310	20230726	5.86	13900	-51.94	20230120	6310	5.86	20230726	17300	-61.39	20221208	6310	5.86	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
44	20230824	141137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6700	40	2	0.60	276314090	41175	31.17	6680	6780	6650	8650	4670	6660	6710.72	0.32	0	-873	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1515	12.20	2.52	12	0.18	549.00	2663.00	17300	20221208	-61.27	6310	20230726	6.18	13900	-51.80	20230120	6310	6.18	20230726	17300	-61.27	20221208	6310	6.18	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
45	20230824	131138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6710	50	2	0.75	228161230	33956	25.71	6680	6780	6680	8650	4670	6660	6719.32	0.32	0	-579	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1518	12.22	2.52	12	0.15	549.00	2663.00	17300	20221208	-61.21	6310	20230726	6.34	13900	-51.73	20230120	6310	6.34	20230726	17300	-61.21	20221208	6310	6.34	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
46	20230824	121142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6720	60	2	0.90	195060740	29022	21.97	6680	6780	6680	8650	4670	6660	6721.13	0.32	0	-609	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1520	12.24	2.52	12	0.13	549.00	2663.00	17300	20221208	-61.16	6310	20230726	6.50	13900	-51.65	20230120	6310	6.50	20230726	17300	-61.16	20221208	6310	6.50	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
47	20230824	111136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6740	80	2	1.20	151505890	22544	17.07	6680	6780	6680	8650	4670	6660	6720.45	0.32	0	-177	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1524	12.28	2.53	12	0.10	549.00	2663.00	17300	20221208	-61.04	6310	20230726	6.81	13900	-51.51	20230120	6310	6.81	20230726	17300	-61.04	20221208	6310	6.81	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
48	20230824	101134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6770	110	2	1.65	132998580	19797	14.99	6680	6780	6680	8650	4670	6660	6718.12	0.32	0	-82	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1531	12.33	2.54	12	0.09	549.00	2663.00	17300	20221208	-60.87	6310	20230726	7.29	13900	-51.29	20230120	6310	7.29	20230726	17300	-60.87	20221208	6310	7.29	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
49	20230824	091138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6750	90	2	1.35	41420680	6186	4.68	6680	6780	6680	8650	4670	6660	6695.87	0.32	0	-1842	6926	6792	6726	6592	6526	6760	6560	23	1990	100	4120	10	1	22618350	1527	12.30	2.53	12	0.03	549.00	2663.00	17300	20221208	-60.98	6310	20230726	6.97	13900	-51.44	20230120	6310	6.97	20230726	17300	-60.98	20221208	6310	6.97	20230726	4.38	N	366030	100	22 억		73209	N	N	0	N	00	N
50	20230823	161130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6660	-100	5	-1.48	876482780	129841	69.83	6760	6860	6660	8780	4740	6760	6750.79	0.45	0	-27144	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1506	12.13	2.50	12	0.57	549.00	2663.00	17300	20221208	-61.50	6310	20230726	5.55	13900	-52.09	20230120	6310	5.55	20230726	17300	-61.50	20221208	6310	5.55	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
51	20230823	151131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6670	-90	5	-1.33	840434480	124429	66.92	6760	6860	6660	8780	4740	6760	6754.33	0.45	0	-27171	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1509	12.15	2.50	12	0.55	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	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
52	20230823	141137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6700	-60	5	-0.89	728405300	107657	57.90	6760	6860	6660	8780	4740	6760	6765.98	0.45	0	-24232	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1515	12.20	2.52	12	0.48	549.00	2663.00	17300	20221208	-61.27	6310	20230726	6.18	13900	-51.80	20230120	6310	6.18	20230726	17300	-61.27	20221208	6310	6.18	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
53	20230823	131128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6750	-10	5	-0.15	588982690	86930	46.75	6760	6860	6660	8780	4740	6760	6775.37	0.45	0	-20596	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1527	12.30	2.53	12	0.38	549.00	2663.00	17300	20221208	-60.98	6310	20230726	6.97	13900	-51.44	20230120	6310	6.97	20230726	17300	-60.98	20221208	6310	6.97	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
54	20230823	121138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	20	2	0.30	543618000	80206	43.14	6760	6860	6660	8780	4740	6760	6777.77	0.45	0	-19157	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1534	12.35	2.55	12	0.35	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
55	20230823	111133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	0	3	0.00	505608420	74588	40.12	6760	6860	6660	8780	4740	6760	6778.68	0.45	0	-17035	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1529	12.31	2.54	12	0.33	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
56	20230823	101133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6730	-30	5	-0.44	176079230	26162	14.07	6760	6800	6660	8780	4740	6760	6730.34	0.45	0	-8353	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1522	12.26	2.53	12	0.12	549.00	2663.00	17300	20221208	-61.10	6310	20230726	6.66	13900	-51.58	20230120	6310	6.66	20230726	17300	-61.10	20221208	6310	6.66	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
57	20230823	091142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6730	-30	5	-0.44	37910660	5620	3.02	6760	6780	6680	8780	4740	6760	6745.66	0.45	0	-2030	7206	6982	6826	6602	6446	7095	6715	23	2020	100	4190	10	1	22618350	1522	12.26	2.53	12	0.02	549.00	2663.00	17300	20221208	-61.10	6310	20230726	6.66	13900	-51.58	20230120	6310	6.66	20230726	17300	-61.10	20221208	6310	6.66	20230726	4.43	N	366030	100	22 억		100945	N	N	0	N	00	N
58	20230822	161126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	60	2	0.90	1259266730	183161	183.47	6700	7050	6670	8710	4690	6700	6875.20	0.45	0	-1368	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1529	12.31	2.54	12	0.81	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
59	20230822	151126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	60	2	0.90	1221995810	177645	177.94	6700	7050	6670	8710	4690	6700	6878.86	0.45	0	-1552	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1529	12.31	2.54	12	0.79	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
60	20230822	141126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	60	2	0.90	1179255960	171332	171.62	6700	7050	6670	8710	4690	6700	6882.87	0.45	0	-1036	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1529	12.31	2.54	12	0.76	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
61	20230822	131124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6890	190	2	2.84	1149612540	166968	167.25	6700	7050	6670	8710	4690	6700	6885.23	0.45	0	-97	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1558	12.55	2.59	12	0.74	549.00	2663.00	17300	20221208	-60.17	6310	20230726	9.19	13900	-50.43	20230120	6310	9.19	20230726	17300	-60.17	20221208	6310	9.19	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
62	20230822	121110	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6750	50	2	0.75	1102647170	160075	160.34	6700	7050	6670	8710	4690	6700	6888.32	0.45	0	962	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1527	12.30	2.53	12	0.71	549.00	2663.00	17300	20221208	-60.98	6310	20230726	6.97	13900	-51.44	20230120	6310	6.97	20230726	17300	-60.98	20221208	6310	6.97	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
63	20230822	111123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6800	100	2	1.49	1034085760	149943	150.20	6700	7050	6670	8710	4690	6700	6896.53	0.45	0	-1761	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1538	12.39	2.55	12	0.66	549.00	2663.00	17300	20221208	-60.69	6310	20230726	7.77	13900	-51.08	20230120	6310	7.77	20230726	17300	-60.69	20221208	6310	7.77	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
64	20230822	101121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6890	190	2	2.84	299312440	43962	44.04	6700	6910	6670	8710	4690	6700	6808.44	0.45	0	11564	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1558	12.55	2.59	12	0.19	549.00	2663.00	17300	20221208	-60.17	6310	20230726	9.19	13900	-50.43	20230120	6310	9.19	20230726	17300	-60.17	20221208	6310	9.19	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
65	20230822	091119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6740	40	2	0.60	49700500	7398	7.41	6700	6740	6670	8710	4690	6700	6718.10	0.45	0	1130	6980	6840	6730	6590	6480	6910	6660	23	2010	100	4150	10	1	22618350	1524	12.28	2.53	12	0.03	549.00	2663.00	17300	20221208	-61.04	6310	20230726	6.81	13900	-51.51	20230120	6310	6.81	20230726	17300	-61.04	20221208	6310	6.81	20230726	4.43	N	366030	100	22 억		102304	N	N	0	N	00	N
66	20230821	161118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6700	-10	5	-0.15	662360170	98159	50.92	6680	6870	6620	8720	4700	6710	6747.93	0.39	0	14862	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1515	12.20	2.52	12	0.43	549.00	2663.00	17300	20221208	-61.27	6310	20230726	6.18	13900	-51.80	20230120	6310	6.18	20230726	17300	-61.27	20221208	6310	6.18	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
67	20230821	151125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6730	20	2	0.30	633134590	93799	48.66	6680	6870	6620	8720	4700	6710	6749.91	0.39	0	13590	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1522	12.26	2.53	12	0.41	549.00	2663.00	17300	20221208	-61.10	6310	20230726	6.66	13900	-51.58	20230120	6310	6.66	20230726	17300	-61.10	20221208	6310	6.66	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
68	20230821	141119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	50	2	0.75	547381200	81041	42.04	6680	6870	6620	8720	4700	6710	6754.37	0.39	0	11335	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1529	12.31	2.54	12	0.36	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
69	20230821	131133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6810	100	2	1.49	509300390	75436	39.13	6680	6870	6620	8720	4700	6710	6751.42	0.39	0	11710	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1540	12.40	2.56	12	0.33	549.00	2663.00	17300	20221208	-60.64	6310	20230726	7.92	13900	-51.01	20230120	6310	7.92	20230726	17300	-60.64	20221208	6310	7.92	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
70	20230821	121130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6850	140	2	2.09	453066330	67173	34.84	6680	6870	6620	8720	4700	6710	6744.77	0.39	0	14130	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1549	12.48	2.57	12	0.30	549.00	2663.00	17300	20221208	-60.40	6310	20230726	8.56	13900	-50.72	20230120	6310	8.56	20230726	17300	-60.40	20221208	6310	8.56	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
71	20230821	111119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	50	2	0.75	216848060	32391	16.80	6680	6780	6620	8720	4700	6710	6694.70	0.39	0	9805	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1529	12.31	2.54	12	0.14	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
72	20230821	101117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6740	30	2	0.45	154346990	23098	11.98	6680	6780	6620	8720	4700	6710	6682.27	0.39	0	6960	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1524	12.28	2.53	12	0.10	549.00	2663.00	17300	20221208	-61.04	6310	20230726	6.81	13900	-51.51	20230120	6310	6.81	20230726	17300	-61.04	20221208	6310	6.81	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
73	20230821	091129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6630	-80	5	-1.19	73205230	11011	5.71	6680	6690	6620	8720	4700	6710	6648.37	0.39	0	-205	7250	6980	6780	6510	6310	7115	6645	23	2010	100	4160	10	1	22618350	1500	12.08	2.49	12	0.05	549.00	2663.00	17300	20221208	-61.68	6310	20230726	5.07	13900	-52.30	20230120	6310	5.07	20230726	17300	-61.68	20221208	6310	5.07	20230726	4.49	N	366030	100	22 억		88001	N	N	0	N	00	N
74	20230818	161119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6710	-50	5	-0.74	1311899500	191630	129.07	6580	7050	6580	8780	4740	6760	6846.07	0.57	0	-41791	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1518	12.22	2.52	12	0.85	549.00	2663.00	17300	20221208	-61.21	6310	20230726	6.34	13900	-51.73	20230120	6310	6.34	20230726	17300	-61.21	20221208	6310	6.34	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
75	20230818	151109	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6740	-20	5	-0.30	1278406880	186641	125.71	6580	7050	6580	8780	4740	6760	6849.55	0.57	0	-42734	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1524	12.28	2.53	12	0.83	549.00	2663.00	17300	20221208	-61.04	6310	20230726	6.81	13900	-51.51	20230120	6310	6.81	20230726	17300	-61.04	20221208	6310	6.81	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
76	20230818	141119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	0	3	0.00	1212949840	176921	119.16	6580	7050	6580	8780	4740	6760	6855.88	0.57	0	-42736	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1529	12.31	2.54	12	0.78	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
77	20230818	131110	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6750	-10	5	-0.15	1154076240	168188	113.28	6580	7050	6580	8780	4740	6760	6861.82	0.57	0	-41888	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1527	12.30	2.53	12	0.74	549.00	2663.00	17300	20221208	-60.98	6310	20230726	6.97	13900	-51.44	20230120	6310	6.97	20230726	17300	-60.98	20221208	6310	6.97	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
78	20230818	121122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6730	-30	5	-0.44	1135712660	165466	111.45	6580	7050	6580	8780	4740	6760	6863.72	0.57	0	-41600	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1522	12.26	2.53	12	0.73	549.00	2663.00	17300	20221208	-61.10	6310	20230726	6.66	13900	-51.58	20230120	6310	6.66	20230726	17300	-61.10	20221208	6310	6.66	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
79	20230818	111114	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6730	-30	5	-0.44	1050782270	152864	102.96	6580	7050	6580	8780	4740	6760	6873.97	0.57	0	-40862	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1522	12.26	2.53	12	0.68	549.00	2663.00	17300	20221208	-61.10	6310	20230726	6.66	13900	-51.58	20230120	6310	6.66	20230726	17300	-61.10	20221208	6310	6.66	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
80	20230818	101120	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6690	-70	5	-1.04	977605750	141972	95.62	6580	7050	6580	8780	4740	6760	6885.91	0.57	0	-39574	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1513	12.19	2.51	12	0.63	549.00	2663.00	17300	20221208	-61.33	6310	20230726	6.02	13900	-51.87	20230120	6310	6.02	20230726	17300	-61.33	20221208	6310	6.02	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
81	20230818	091125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6830	70	2	1.04	124448830	18492	12.46	6580	6940	6580	8780	4740	6760	6729.87	0.57	0	-4454	7153	6956	6793	6596	6433	6875	6515	23	2020	100	4190	10	1	22618350	1545	12.44	2.56	12	0.08	549.00	2663.00	17300	20221208	-60.52	6310	20230726	8.24	13900	-50.86	20230120	6310	8.24	20230726	17300	-60.52	20221208	6310	8.24	20230726	4.56	N	366030	100	22 억		129792	N	N	0	N	00	N
82	20230817	161120	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6760	-250	5	-3.57	967565550	143360	61.32	6900	6990	6630	9110	4910	7010	6748.90	0.58	0	-1820	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1529	12.31	2.54	12	0.63	549.00	2663.00	17300	20221208	-60.92	6310	20230726	7.13	13900	-51.37	20230120	6310	7.13	20230726	17300	-60.92	20221208	6310	7.13	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
83	20230817	151127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6810	-200	5	-2.85	897183950	132969	56.87	6900	6990	6630	9110	4910	7010	6747.10	0.58	0	386	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1540	12.40	2.56	12	0.59	549.00	2663.00	17300	20221208	-60.64	6310	20230726	7.92	13900	-51.01	20230120	6310	7.92	20230726	17300	-60.64	20221208	6310	7.92	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
84	20230817	141115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6820	-190	5	-2.71	802089440	118968	50.88	6900	6990	6630	9110	4910	7010	6741.81	0.58	0	2421	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1543	12.42	2.56	12	0.53	549.00	2663.00	17300	20221208	-60.58	6310	20230726	8.08	13900	-50.94	20230120	6310	8.08	20230726	17300	-60.58	20221208	6310	8.08	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
85	20230817	131113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6830	-180	5	-2.57	768671850	114058	48.78	6900	6990	6630	9110	4910	7010	6739.05	0.58	0	1830	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1545	12.44	2.56	12	0.50	549.00	2663.00	17300	20221208	-60.52	6310	20230726	8.24	13900	-50.86	20230120	6310	8.24	20230726	17300	-60.52	20221208	6310	8.24	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
86	20230817	121116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	-230	5	-3.28	663907270	98603	42.17	6900	6990	6630	9110	4910	7010	6732.83	0.58	0	-6789	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1534	12.35	2.55	12	0.44	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
87	20230817	111117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	-230	5	-3.28	617067790	91725	39.23	6900	6990	6630	9110	4910	7010	6727.03	0.58	0	-5490	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1534	12.35	2.55	12	0.41	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
88	20230817	101111	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6740	-270	5	-3.85	503811450	74911	32.04	6900	6990	6630	9110	4910	7010	6725.05	0.58	0	-1993	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1524	12.28	2.53	12	0.33	549.00	2663.00	17300	20221208	-61.04	6310	20230726	6.81	13900	-51.51	20230120	6310	6.81	20230726	17300	-61.04	20221208	6310	6.81	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
89	20230817	091109	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6640	-370	5	-5.28	190774140	28182	12.05	6900	6990	6630	9110	4910	7010	6768.42	0.58	0	-2127	7656	7332	7156	6832	6656	7245	6745	23	2100	100	4340	10	1	22618350	1502	12.09	2.49	12	0.12	549.00	2663.00	17300	20221208	-61.62	6310	20230726	5.23	13900	-52.23	20230120	6310	5.23	20230726	17300	-61.62	20221208	6310	5.23	20230726	4.45	N	366030	100	22 억		131612	N	N	0	N	00	N
90	20230816	161115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	-530	5	-7.03	1604703140	226416	42.20	7330	7480	6980	9800	5280	7540	7087.44	0.63	0	-11158	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1586	12.77	2.63	12	1.00	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	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
91	20230816	151119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	-550	5	-7.29	1557284470	219644	40.94	7330	7480	6980	9800	5280	7540	7089.87	0.63	0	-11364	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1581	12.73	2.62	12	0.97	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
92	20230816	141115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	-510	5	-6.76	1392797030	196160	36.56	7330	7480	7000	9800	5280	7540	7100.13	0.63	0	-12607	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1590	12.81	2.64	12	0.87	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	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
93	20230816	131113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7020	-520	5	-6.90	1257352100	176836	32.96	7330	7480	7000	9800	5280	7540	7110.07	0.63	0	-6498	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1588	12.79	2.64	12	0.78	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	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
94	20230816	121130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7020	-520	5	-6.90	1185391800	166595	31.05	7330	7480	7000	9800	5280	7540	7115.20	0.63	0	-5996	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1588	12.79	2.64	12	0.74	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	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
95	20230816	111126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	-470	5	-6.23	990922190	138941	25.90	7330	7480	7000	9800	5280	7540	7131.72	0.63	0	-2162	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1599	12.88	2.65	12	0.61	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	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
96	20230816	101117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7060	-480	5	-6.37	822367700	115062	21.45	7330	7480	7010	9800	5280	7540	7146.89	0.63	0	-146	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1597	12.86	2.65	12	0.51	549.00	2663.00	17300	20221208	-59.19	6310	20230726	11.89	13900	-49.21	20230120	6310	11.89	20230726	17300	-59.19	20221208	6310	11.89	20230726	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
97	20230816	091111	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	-380	5	-5.04	257138900	35520	6.62	7330	7480	7150	9800	5280	7540	7238.57	0.63	0	-3612	8006	7772	7656	7422	7306	7715	7365	23	2260	100	4670	10	1	22618350	1619	13.04	2.69	12	0.16	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.45	N	366030	100	22 억		142780	N	N	0	N	00	N
98	20230814	161102	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7540	-30	5	-0.40	4129335560	533912	173.23	7620	7890	7540	9840	5300	7570	7734.43	0.90	0	-61981	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1705	13.73	2.83	12	2.36	549.00	2663.00	17300	20221208	-56.42	6310	20230726	19.49	13900	-45.76	20230120	6310	19.49	20230726	17300	-56.42	20221208	6310	19.49	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
99	20230814	151059	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	10	2	0.13	4033159350	521180	169.10	7620	7890	7550	9840	5300	7570	7738.52	0.90	0	-61484	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1714	13.81	2.85	12	2.30	549.00	2663.00	17300	20221208	-56.18	6310	20230726	20.13	13900	-45.47	20230120	6310	20.13	20230726	17300	-56.18	20221208	6310	20.13	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
100	20230814	141103	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7630	60	2	0.79	3827885080	494141	160.33	7620	7890	7550	9840	5300	7570	7746.54	0.90	0	-57978	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1726	13.90	2.87	12	2.18	549.00	2663.00	17300	20221208	-55.90	6310	20230726	20.92	13900	-45.11	20230120	6310	20.92	20230726	17300	-55.90	20221208	6310	20.92	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
101	20230814	131048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7690	120	2	1.59	3581852440	461876	149.86	7620	7890	7550	9840	5300	7570	7755.01	0.90	0	-60261	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1739	14.01	2.89	12	2.04	549.00	2663.00	17300	20221208	-55.55	6310	20230726	21.87	13900	-44.68	20230120	6310	21.87	20230726	17300	-55.55	20221208	6310	21.87	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
102	20230814	121059	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7720	150	2	1.98	3296577640	424911	137.87	7620	7890	7550	9840	5300	7570	7758.28	0.90	0	-47319	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1746	14.06	2.90	12	1.88	549.00	2663.00	17300	20221208	-55.38	6310	20230726	22.35	13900	-44.46	20230120	6310	22.35	20230726	17300	-55.38	20221208	6310	22.35	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
103	20230814	111050	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7730	160	2	2.11	3058301150	394078	127.86	7620	7890	7550	9840	5300	7570	7760.65	0.90	0	-41198	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1748	14.08	2.90	12	1.74	549.00	2663.00	17300	20221208	-55.32	6310	20230726	22.50	13900	-44.39	20230120	6310	22.50	20230726	17300	-55.32	20221208	6310	22.50	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
104	20230814	101055	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7630	60	2	0.79	1471116510	190786	61.90	7620	7850	7550	9840	5300	7570	7710.82	0.90	0	-32305	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1726	13.90	2.87	12	0.84	549.00	2663.00	17300	20221208	-55.90	6310	20230726	20.92	13900	-45.11	20230120	6310	20.92	20230726	17300	-55.90	20221208	6310	20.92	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
105	20230814	091050	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7620	50	2	0.66	243249780	31876	10.34	7620	7760	7550	9840	5300	7570	7631.13	0.90	0	5297	7870	7720	7590	7440	7310	7655	7375	23	2270	100	4690	10	1	22618350	1724	13.88	2.86	12	0.14	549.00	2663.00	17300	20221208	-55.95	6310	20230726	20.76	13900	-45.18	20230120	6310	20.76	20230726	17300	-55.95	20221208	6310	20.76	20230726	4.29	N	366030	100	22 억		204424	N	N	0	N	00	N
106	20230811	161051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7570	-130	5	-1.69	2300192230	302935	21.04	7650	7740	7460	10010	5390	7700	7593.07	0.95	0	-13069	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1712	13.79	2.84	12	1.34	549.00	2663.00	17300	20221208	-56.24	6310	20230726	19.97	13900	-45.54	20230120	6310	19.97	20230726	17300	-56.24	20221208	6310	19.97	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
107	20230811	151045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7540	-160	5	-2.08	2177817740	286752	19.92	7650	7740	7460	10010	5390	7700	7594.78	0.95	0	-13338	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1705	13.73	2.83	12	1.27	549.00	2663.00	17300	20221208	-56.42	6310	20230726	19.49	13900	-45.76	20230120	6310	19.49	20230726	17300	-56.42	20221208	6310	19.49	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
108	20230811	141043	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7530	-170	5	-2.21	1538743460	203003	14.10	7650	7740	7460	10010	5390	7700	7579.90	0.95	0	15856	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1703	13.72	2.83	12	0.90	549.00	2663.00	17300	20221208	-56.47	6310	20230726	19.33	13900	-45.83	20230120	6310	19.33	20230726	17300	-56.47	20221208	6310	19.33	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
109	20230811	131043	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7550	-150	5	-1.95	1442427280	190214	13.21	7650	7740	7460	10010	5390	7700	7583.18	0.95	0	14704	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1708	13.75	2.84	12	0.84	549.00	2663.00	17300	20221208	-56.36	6310	20230726	19.65	13900	-45.68	20230120	6310	19.65	20230726	17300	-56.36	20221208	6310	19.65	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
110	20230811	121033	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7560	-140	5	-1.82	1263268180	166498	11.57	7650	7740	7460	10010	5390	7700	7587.29	0.95	0	9638	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1710	13.77	2.84	12	0.74	549.00	2663.00	17300	20221208	-56.30	6310	20230726	19.81	13900	-45.61	20230120	6310	19.81	20230726	17300	-56.30	20221208	6310	19.81	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
111	20230811	111034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7550	-150	5	-1.95	1048550400	138203	9.60	7650	7740	7460	10010	5390	7700	7587.03	0.95	0	11841	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1708	13.75	2.84	12	0.61	549.00	2663.00	17300	20221208	-56.36	6310	20230726	19.65	13900	-45.68	20230120	6310	19.65	20230726	17300	-56.36	20221208	6310	19.65	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
112	20230811	101028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7550	-150	5	-1.95	832762050	109510	7.61	7650	7740	7480	10010	5390	7700	7604.44	0.95	0	1765	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1708	13.75	2.84	12	0.48	549.00	2663.00	17300	20221208	-56.36	6310	20230726	19.65	13900	-45.68	20230120	6310	19.65	20230726	17300	-56.36	20221208	6310	19.65	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
113	20230811	091042	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7620	-80	5	-1.04	191636470	25177	1.75	7650	7690	7570	10010	5390	7700	7611.57	0.95	0	-706	8360	8030	7590	7260	6820	8195	7425	23	2310	100	4770	10	1	22618350	1724	13.88	2.86	12	0.11	549.00	2663.00	17300	20221208	-55.95	6310	20230726	20.76	13900	-45.18	20230120	6310	20.76	20230726	17300	-55.95	20221208	6310	20.76	20230726	4.36	N	366030	100	22 억		214473	N	N	0	N	00	N
114	20230810	161030	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7700	580	2	8.15	11012861630	1433655	2223.65	7280	7920	7150	9250	4990	7120	7681.66	1.19	0	-53928	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1742	14.03	2.89	12	6.34	549.00	2663.00	17300	20221208	-55.49	6310	20230726	22.03	13900	-44.60	20230120	6310	22.03	20230726	17300	-55.49	20221208	6310	22.03	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
115	20230810	151027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7630	510	2	7.16	10826979180	1409354	2185.96	7280	7920	7150	9250	4990	7120	7682.23	1.19	0	-52663	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1726	13.90	2.87	12	6.23	549.00	2663.00	17300	20221208	-55.90	6310	20230726	20.92	13900	-45.11	20230120	6310	20.92	20230726	17300	-55.90	20221208	6310	20.92	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
116	20230810	141027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7610	490	2	6.88	10517762860	1368709	2122.92	7280	7920	7150	9250	4990	7120	7684.44	1.19	0	-50491	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1721	13.86	2.86	12	6.05	549.00	2663.00	17300	20221208	-56.01	6310	20230726	20.60	13900	-45.25	20230120	6310	20.60	20230726	17300	-56.01	20221208	6310	20.60	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
117	20230810	131018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7690	570	2	8.01	9958204770	1295408	2009.23	7280	7920	7150	9250	4990	7120	7687.31	1.19	0	-64751	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1739	14.01	2.89	12	5.73	549.00	2663.00	17300	20221208	-55.55	6310	20230726	21.87	13900	-44.68	20230120	6310	21.87	20230726	17300	-55.55	20221208	6310	21.87	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
118	20230810	121038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	460	2	6.46	8952410970	1165311	1807.44	7280	7920	7150	9250	4990	7120	7682.42	1.19	0	-83999	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1714	13.81	2.85	12	5.15	549.00	2663.00	17300	20221208	-56.18	6310	20230726	20.13	13900	-45.47	20230120	6310	20.13	20230726	17300	-56.18	20221208	6310	20.13	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
119	20230810	111040	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7570	450	2	6.32	8552838060	1112368	1725.32	7280	7920	7150	9250	4990	7120	7688.86	1.19	0	-86883	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1712	13.79	2.84	12	4.92	549.00	2663.00	17300	20221208	-56.24	6310	20230726	19.97	13900	-45.54	20230120	6310	19.97	20230726	17300	-56.24	20221208	6310	19.97	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
120	20230810	101033	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7630	510	2	7.16	7602691270	987594	1531.79	7280	7920	7150	9250	4990	7120	7698.20	1.19	0	-93602	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1726	13.90	2.87	12	4.37	549.00	2663.00	17300	20221208	-55.90	6310	20230726	20.92	13900	-45.11	20230120	6310	20.92	20230726	17300	-55.90	20221208	6310	20.92	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
121	20230810	091043	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7250	130	2	1.83	379290530	52238	81.02	7280	7400	7150	9250	4990	7120	7260.82	1.19	0	-10861	7420	7270	7050	6900	6680	7345	6975	23	2130	100	4410	10	1	22618350	1640	13.21	2.72	12	0.23	549.00	2663.00	17300	20221208	-58.09	6310	20230726	14.90	13900	-47.84	20230120	6310	14.90	20230726	17300	-58.09	20221208	6310	14.90	20230726	4.35	N	366030	100	22 억		268850	N	N	0	N	00	N
122	20230809	161029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	160	2	2.30	453307380	64340	75.36	6960	7200	6830	9040	4880	6960	7045.47	1.08	0	23488	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
123	20230809	151017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	140	2	2.01	444576990	63112	73.93	6960	7200	6830	9040	4880	6960	7044.25	1.08	0	22999	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1606	12.93	2.67	12	0.28	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
124	20230809	141013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	130	2	1.87	374973910	53292	62.42	6960	7200	6830	9040	4880	6960	7036.21	1.08	0	15533	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1604	12.91	2.66	12	0.24	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
125	20230809	131036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	140	2	2.01	344099510	48928	57.31	6960	7200	6830	9040	4880	6960	7032.77	1.08	0	13584	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1606	12.93	2.67	12	0.22	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
126	20230809	121035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	120	2	1.72	281638290	40124	47.00	6960	7200	6830	9040	4880	6960	7019.20	1.08	0	8094	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1601	12.90	2.66	12	0.18	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
127	20230809	111027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	50	2	0.72	188530810	26956	31.57	6960	7200	6830	9040	4880	6960	6994.02	1.08	0	-3281	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1586	12.77	2.63	12	0.12	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	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
128	20230809	101015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	30	2	0.43	162419180	23231	27.21	6960	7200	6830	9040	4880	6960	6991.48	1.08	0	-4264	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1581	12.73	2.62	12	0.10	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
129	20230809	091020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6970	10	2	0.14	77828190	11128	13.03	6960	7200	6830	9040	4880	6960	6993.91	1.08	0	-1043	7306	7132	7016	6842	6726	7075	6785	23	2080	100	4310	10	1	22618350	1576	12.70	2.62	12	0.05	549.00	2663.00	17300	20221208	-59.71	6310	20230726	10.46	13900	-49.86	20230120	6310	10.46	20230726	17300	-59.71	20221208	6310	10.46	20230726	4.37	N	366030	100	22 억		245132	N	N	0	N	00	N
130	20230808	161040	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6960	-170	5	-2.38	594208440	84730	126.67	7160	7190	6900	9260	5000	7130	7013.04	1.21	0	-28922	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1574	12.68	2.61	12	0.37	549.00	2663.00	17300	20221208	-59.77	6310	20230726	10.30	13900	-49.93	20230120	6310	10.30	20230726	17300	-59.77	20221208	6310	10.30	20230726	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
131	20230808	151026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6910	-220	5	-3.09	572106140	81542	121.90	7160	7190	6900	9260	5000	7130	7016.09	1.21	0	-28274	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1563	12.59	2.59	12	0.36	549.00	2663.00	17300	20221208	-60.06	6310	20230726	9.51	13900	-50.29	20230120	6310	9.51	20230726	17300	-60.06	20221208	6310	9.51	20230726	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
132	20230808	141022	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6930	-200	5	-2.81	490274720	69731	104.25	7160	7190	6910	9260	5000	7130	7030.94	1.21	0	-21959	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1567	12.62	2.60	12	0.31	549.00	2663.00	17300	20221208	-59.94	6310	20230726	9.83	13900	-50.14	20230120	6310	9.83	20230726	17300	-59.94	20221208	6310	9.83	20230726	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
133	20230808	131011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	-140	5	-1.96	374318350	53063	79.33	7160	7190	6980	9260	5000	7130	7054.23	1.21	0	-12933	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1581	12.73	2.62	12	0.23	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
134	20230808	121019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7020	-110	5	-1.54	289110580	40894	61.14	7160	7190	7010	9260	5000	7130	7069.76	1.21	0	-5734	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1588	12.79	2.64	12	0.18	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	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
135	20230808	111007	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	-120	5	-1.68	255660840	36127	54.01	7160	7190	7010	9260	5000	7130	7076.72	1.21	0	-4888	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1586	12.77	2.63	12	0.16	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	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
136	20230808	101021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	-10	5	-0.14	164501620	23189	34.67	7160	7190	7050	9260	5000	7130	7093.95	1.21	0	671	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1610	12.97	2.67	12	0.10	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	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
137	20230808	091027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	-10	5	-0.14	25133540	3528	5.27	7160	7190	7090	9260	5000	7130	7124.02	1.21	0	-2172	7350	7240	7140	7030	6930	7235	7025	23	2130	100	4420	10	1	22618350	1610	12.97	2.67	12	0.02	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	4.41	N	366030	100	22 억		274053	N	N	0	N	00	N
138	20230807	161017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7130	-50	5	-0.70	474758670	66705	69.53	7130	7250	7040	9330	5030	7180	7117.28	1.17	0	9767	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1613	12.99	2.68	12	0.29	549.00	2663.00	17300	20221208	-58.79	6310	20230726	13.00	13900	-48.71	20230120	6310	13.00	20230726	17300	-58.79	20221208	6310	13.00	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
139	20230807	151017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7130	-50	5	-0.70	446703580	62769	65.43	7130	7250	7040	9330	5030	7180	7116.63	1.17	0	7263	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1613	12.99	2.68	12	0.28	549.00	2663.00	17300	20221208	-58.79	6310	20230726	13.00	13900	-48.71	20230120	6310	13.00	20230726	17300	-58.79	20221208	6310	13.00	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
140	20230807	141023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	-60	5	-0.84	359934620	50581	52.72	7130	7250	7040	9330	5030	7180	7116.00	1.17	0	5535	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	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	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
141	20230807	131011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	-30	5	-0.42	295884560	41609	43.37	7130	7250	7040	9330	5030	7180	7111.07	1.17	0	5447	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1617	13.02	2.68	12	0.18	549.00	2663.00	17300	20221208	-58.67	6310	20230726	13.31	13900	-48.56	20230120	6310	13.31	20230726	17300	-58.67	20221208	6310	13.31	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
142	20230807	121010	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	-20	5	-0.28	268156160	37721	39.32	7130	7250	7040	9330	5030	7180	7108.94	1.17	0	3550	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1619	13.04	2.69	12	0.17	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
143	20230807	111001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7130	-50	5	-0.70	212108650	29853	31.12	7130	7250	7040	9330	5030	7180	7105.10	1.17	0	250	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1613	12.99	2.68	12	0.13	549.00	2663.00	17300	20221208	-58.79	6310	20230726	13.00	13900	-48.71	20230120	6310	13.00	20230726	17300	-58.79	20221208	6310	13.00	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
144	20230807	101015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7110	-70	5	-0.97	146970320	20723	21.60	7130	7250	7040	9330	5030	7180	7092.14	1.17	0	-2209	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1608	12.95	2.67	12	0.09	549.00	2663.00	17300	20221208	-58.90	6310	20230726	12.68	13900	-48.85	20230120	6310	12.68	20230726	17300	-58.90	20221208	6310	12.68	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
145	20230807	091012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7110	-70	5	-0.97	59657190	8409	8.77	7130	7250	7040	9330	5030	7180	7094.45	1.17	0	-743	7340	7260	7110	7030	6880	7300	7070	23	2150	100	4450	10	1	22618350	1608	12.95	2.67	12	0.04	549.00	2663.00	17300	20221208	-58.90	6310	20230726	12.68	13900	-48.85	20230120	6310	12.68	20230726	17300	-58.90	20221208	6310	12.68	20230726	4.43	N	366030	100	22 억		264219	N	N	0	N	00	N
146	20230804	161005	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7180	180	2	2.57	650369350	91582	121.64	7010	7190	6960	9100	4900	7000	7101.36	1.11	0	12869	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1624	13.08	2.70	12	0.40	549.00	2663.00	17300	20221208	-58.50	6310	20230726	13.79	13900	-48.35	20230120	6310	13.79	20230726	17300	-58.50	20221208	6310	13.79	20230726	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
147	20230804	151004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	150	2	2.14	595512780	83931	111.47	7010	7150	6960	9100	4900	7000	7095.27	1.11	0	11899	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1617	13.02	2.68	12	0.37	549.00	2663.00	17300	20221208	-58.67	6310	20230726	13.31	13900	-48.56	20230120	6310	13.31	20230726	17300	-58.67	20221208	6310	13.31	20230726	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
148	20230804	141019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7130	130	2	1.86	533445080	75241	99.93	7010	7140	6960	9100	4900	7000	7089.82	1.11	0	7546	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1613	12.99	2.68	12	0.33	549.00	2663.00	17300	20221208	-58.79	6310	20230726	13.00	13900	-48.71	20230120	6310	13.00	20230726	17300	-58.79	20221208	6310	13.00	20230726	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
149	20230804	131002	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7050	50	2	0.71	419580420	59245	78.69	7010	7140	6960	9100	4900	7000	7082.12	1.11	0	3858	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1595	12.84	2.65	12	0.26	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	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
150	20230804	120956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7110	110	2	1.57	380134670	53667	71.28	7010	7140	6960	9100	4900	7000	7083.21	1.11	0	5947	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1608	12.95	2.67	12	0.24	549.00	2663.00	17300	20221208	-58.90	6310	20230726	12.68	13900	-48.85	20230120	6310	12.68	20230726	17300	-58.90	20221208	6310	12.68	20230726	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
151	20230804	111009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	100	2	1.43	329534000	46511	61.77	7010	7140	6960	9100	4900	7000	7085.08	1.11	0	5649	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1606	12.93	2.67	12	0.21	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	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
152	20230804	100950	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	100	2	1.43	202914080	28713	38.14	7010	7130	6960	9100	4900	7000	7066.98	1.11	0	-286	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1606	12.93	2.67	12	0.13	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	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
153	20230804	090951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	30	2	0.43	46438200	6633	8.81	7010	7040	6960	9100	4900	7000	7001.09	1.11	0	-4217	7146	7072	6956	6882	6766	7110	6920	23	2100	100	4340	10	1	22618350	1590	12.81	2.64	12	0.03	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	4.43	N	366030	100	22 억		251412	N	N	0	N	00	N
154	20230803	160956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7000	-40	5	-0.57	516600040	74676	78.06	6980	7030	6840	9150	4930	7040	6917.65	1.07	0	9337	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1583	12.75	2.63	12	0.33	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	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
155	20230803	151001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	-50	5	-0.71	502169120	72614	75.90	6980	7030	6840	9150	4930	7040	6915.59	1.07	0	9325	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1581	12.73	2.62	12	0.32	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
156	20230803	140954	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6940	-100	5	-1.42	398322220	57632	60.24	6980	7030	6840	9150	4930	7040	6911.47	1.07	0	-113	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1570	12.64	2.61	12	0.25	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	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
157	20230803	130956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6930	-110	5	-1.56	387854470	56123	58.66	6980	7030	6840	9150	4930	7040	6910.79	1.07	0	-616	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1567	12.62	2.60	12	0.25	549.00	2663.00	17300	20221208	-59.94	6310	20230726	9.83	13900	-50.14	20230120	6310	9.83	20230726	17300	-59.94	20221208	6310	9.83	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
158	20230803	121002	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6910	-130	5	-1.85	348987110	50506	52.79	6980	7030	6840	9150	4930	7040	6909.81	1.07	0	-1787	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1563	12.59	2.59	12	0.22	549.00	2663.00	17300	20221208	-60.06	6310	20230726	9.51	13900	-50.29	20230120	6310	9.51	20230726	17300	-60.06	20221208	6310	9.51	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
159	20230803	110949	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6880	-160	5	-2.27	288284320	41701	43.59	6980	7030	6840	9150	4930	7040	6913.12	1.07	0	-6693	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1556	12.53	2.58	12	0.18	549.00	2663.00	17300	20221208	-60.23	6310	20230726	9.03	13900	-50.50	20230120	6310	9.03	20230726	17300	-60.23	20221208	6310	9.03	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
160	20230803	100947	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6970	-70	5	-0.99	163590820	23652	24.72	6980	7030	6840	9150	4930	7040	6916.57	1.07	0	-3508	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1576	12.70	2.62	12	0.10	549.00	2663.00	17300	20221208	-59.71	6310	20230726	10.46	13900	-49.86	20230120	6310	10.46	20230726	17300	-59.71	20221208	6310	10.46	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
161	20230803	090949	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6890	-150	5	-2.13	63045850	9103	9.51	6980	7000	6890	9150	4930	7040	6925.82	1.07	0	-2009	7306	7172	7066	6932	6826	7120	6880	23	2110	100	4360	10	1	22618350	1558	12.55	2.59	12	0.04	549.00	2663.00	17300	20221208	-60.17	6310	20230726	9.19	13900	-50.43	20230120	6310	9.19	20230726	17300	-60.17	20221208	6310	9.19	20230726	4.46	N	366030	100	22 억		242051	N	N	0	N	00	N
162	20230802	160956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7040	-120	5	-1.68	657031440	93085	107.59	7160	7200	6960	9300	5020	7160	7058.41	1.16	0	-19863	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1592	12.82	2.64	12	0.41	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	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
163	20230802	151008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7000	-160	5	-2.23	619864680	87793	101.48	7160	7200	6960	9300	5020	7160	7060.53	1.16	0	-21752	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1583	12.75	2.63	12	0.39	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	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
164	20230802	140955	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	-150	5	-2.09	551845780	78074	90.24	7160	7200	6960	9300	5020	7160	7068.24	1.16	0	-24630	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1586	12.77	2.63	12	0.35	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	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
165	20230802	130948	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7000	-160	5	-2.23	387090230	54538	63.04	7160	7200	7000	9300	5020	7160	7097.62	1.16	0	-16675	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1583	12.75	2.63	12	0.24	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	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
166	20230802	120944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7040	-120	5	-1.68	339863860	47810	55.26	7160	7200	7000	9300	5020	7160	7108.64	1.16	0	-16846	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1592	12.82	2.64	12	0.21	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	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
167	20230802	110947	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7140	-20	5	-0.28	168717220	23589	27.27	7160	7200	7100	9300	5020	7160	7152.37	1.16	0	-3216	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1615	13.01	2.68	12	0.10	549.00	2663.00	17300	20221208	-58.73	6310	20230726	13.15	13900	-48.63	20230120	6310	13.15	20230726	17300	-58.73	20221208	6310	13.15	20230726	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
168	20230802	100947	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	-10	5	-0.14	104985340	14661	16.95	7160	7200	7100	9300	5020	7160	7160.86	1.16	0	-1172	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1617	13.02	2.68	12	0.06	549.00	2663.00	17300	20221208	-58.67	6310	20230726	13.31	13900	-48.56	20230120	6310	13.31	20230726	17300	-58.67	20221208	6310	13.31	20230726	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
169	20230802	090946	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7170	10	2	0.14	30588560	4277	4.94	7160	7190	7100	9300	5020	7160	7151.87	1.16	0	-1972	7340	7250	7150	7060	6960	7295	7105	23	2140	100	4430	10	1	22618350	1622	13.06	2.69	12	0.02	549.00	2663.00	17300	20221208	-58.55	6310	20230726	13.63	13900	-48.42	20230120	6310	13.63	20230726	17300	-58.55	20221208	6310	13.63	20230726	4.47	N	366030	100	22 억		261507	N	N	0	N	00	N
170	20230801	160946	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	70	2	0.99	620173120	86476	99.77	7060	7240	7050	9210	4970	7090	7171.63	1.19	0	-7393	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1619	13.04	2.69	12	0.38	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
171	20230801	150942	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7170	80	2	1.13	603985980	84217	97.17	7060	7240	7050	9210	4970	7090	7171.78	1.19	0	-7642	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1622	13.06	2.69	12	0.37	549.00	2663.00	17300	20221208	-58.55	6310	20230726	13.63	13900	-48.42	20230120	6310	13.63	20230726	17300	-58.55	20221208	6310	13.63	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
172	20230801	140959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	60	2	0.85	543982470	75839	87.50	7060	7240	7050	9210	4970	7090	7172.86	1.19	0	-6981	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1617	13.02	2.68	12	0.34	549.00	2663.00	17300	20221208	-58.67	6310	20230726	13.31	13900	-48.56	20230120	6310	13.31	20230726	17300	-58.67	20221208	6310	13.31	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
173	20230801	130937	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	70	2	0.99	460255330	64132	73.99	7060	7240	7050	9210	4970	7090	7176.69	1.19	0	-2330	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1619	13.04	2.69	12	0.28	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
174	20230801	120938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7190	100	2	1.41	392710280	54754	63.17	7060	7240	7050	9210	4970	7090	7172.27	1.19	0	-268	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1626	13.10	2.70	12	0.24	549.00	2663.00	17300	20221208	-58.44	6310	20230726	13.95	13900	-48.27	20230120	6310	13.95	20230726	17300	-58.44	20221208	6310	13.95	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
175	20230801	110934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7220	130	2	1.83	315043330	43984	50.75	7060	7230	7050	9210	4970	7090	7162.68	1.19	0	1425	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1633	13.15	2.71	12	0.19	549.00	2663.00	17300	20221208	-58.27	6310	20230726	14.42	13900	-48.06	20230120	6310	14.42	20230726	17300	-58.27	20221208	6310	14.42	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
176	20230801	100940	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	70	2	0.99	249275620	34839	40.20	7060	7230	7050	9210	4970	7090	7155.07	1.19	0	-207	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1619	13.04	2.69	12	0.15	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N
177	20230801	090931	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7140	50	2	0.71	27070920	3829	4.42	7060	7140	7050	9210	4970	7090	7069.97	1.19	0	1135	7450	7270	6960	6780	6470	7115	6625	23	2120	100	4390	10	1	22618350	1615	13.01	2.68	12	0.02	549.00	2663.00	17300	20221208	-58.73	6310	20230726	13.15	13900	-48.63	20230120	6310	13.15	20230726	17300	-58.73	20221208	6310	13.15	20230726	4.51	N	366030	100	22 억		269050	N	N	0	N	00	N