KissMeData/065950/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	160606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2810	25	2	0.90	246316170	87619	59.32	2790	2840	2755	3620	1950	2785	2811.23	1.89	0	10814	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	793	122.17	0.98	12	0.31	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3735	-24.77	20230717	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
3	20230731	150607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	40	2	1.44	223801700	79611	53.89	2790	2840	2755	3620	1950	2785	2811.19	1.89	0	8646	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	798	122.83	0.99	12	0.28	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3735	-24.36	20230717	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
4	20230731	140609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	30	2	1.08	186516335	66390	44.94	2790	2840	2755	3620	1950	2785	2809.40	1.89	0	4425	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	795	122.39	0.99	12	0.24	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3735	-24.63	20230717	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
5	20230731	130608	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	45	2	1.62	142440645	50810	34.40	2790	2835	2755	3620	1950	2785	2803.40	1.89	0	-76	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	799	123.04	0.99	12	0.18	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3735	-24.23	20230717	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
6	20230731	120615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	40	2	1.44	119138975	42567	28.82	2790	2835	2755	3620	1950	2785	2798.86	1.89	0	-1038	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	798	122.83	0.99	12	0.15	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3735	-24.36	20230717	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
7	20230731	110618	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	30	2	1.08	80588605	28913	19.57	2790	2815	2755	3620	1950	2785	2787.28	1.89	0	-5459	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	795	122.39	0.99	12	0.10	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3735	-24.63	20230717	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
8	20230731	100615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2810	25	2	0.90	58682645	21106	14.29	2790	2810	2755	3620	1950	2785	2780.38	1.89	0	-8306	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	793	122.17	0.98	12	0.07	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3735	-24.77	20230717	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
9	20230731	090607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2790	5	2	0.18	334800	120	0.08	2790	2790	2790	3620	1950	2785	2790.00	1.89	0	-2223	2901	2842	2766	2707	2631	2872	2737	141	835	500	2060	5	1	28231302	788	121.30	0.98	12	0.00	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3735	-25.30	20230717	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.07	N	065950	500	141 억		534814	N	N	0	N	00	N
10	20230728	160609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2785	60	2	2.20	410720210	147449	57.68	2700	2825	2690	3540	1910	2725	2785.51	1.77	0	34382	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	786	121.09	0.98	12	0.52	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3735	-25.44	20230717	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
11	20230728	150610	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2795	70	2	2.57	397468390	142695	55.82	2700	2825	2690	3540	1910	2725	2785.44	1.77	0	33373	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	789	121.52	0.98	12	0.51	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3735	-25.17	20230717	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
12	20230728	140607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	75	2	2.75	378510335	135903	53.17	2700	2825	2690	3540	1910	2725	2785.15	1.77	0	30250	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	790	121.74	0.98	12	0.48	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3735	-25.03	20230717	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
13	20230728	130609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2805	80	2	2.94	334028155	120004	46.95	2700	2825	2690	3540	1910	2725	2783.48	1.77	0	17052	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	792	121.96	0.98	12	0.43	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3735	-24.90	20230717	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
14	20230728	120607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	75	2	2.75	285287475	102610	40.14	2700	2825	2690	3540	1910	2725	2780.31	1.77	0	3417	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	790	121.74	0.98	12	0.36	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3735	-25.03	20230717	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
15	20230728	110612	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2805	80	2	2.94	249304525	89781	35.12	2700	2825	2690	3540	1910	2725	2776.81	1.77	0	-4872	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	792	121.96	0.98	12	0.32	23.00	2856.00	4105	20221220	-31.67	2540	20230726	10.43	3735	-24.90	20230717	2540	10.43	20230726	4105	-31.67	20221220	2540	10.43	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
16	20230728	100604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2795	70	2	2.57	224636310	80967	31.68	2700	2825	2690	3540	1910	2725	2774.42	1.77	0	-10321	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	789	121.52	0.98	12	0.29	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3735	-25.17	20230717	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
17	20230728	090609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2720	-5	5	-0.18	25002675	9252	3.62	2700	2720	2690	3540	1910	2725	2702.41	1.77	0	-859	2825	2775	2690	2640	2555	2800	2665	141	815	500	2010	5	1	28231302	768	118.26	0.95	12	0.03	23.00	2856.00	4105	20221220	-33.74	2540	20230726	7.09	3735	-27.18	20230717	2540	7.09	20230726	4105	-33.74	20221220	2540	7.09	20230726	4.27	N	065950	500	141 억		500432	N	N	0	N	00	N
18	20230727	160605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2725	115	2	4.41	679605330	254312	33.21	2605	2740	2605	3390	1830	2610	2672.33	1.64	-94448	36584	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	769	118.48	0.95	12	0.90	23.00	2856.00	4105	20221220	-33.62	2540	20230726	7.28	3735	-27.04	20230717	2540	7.28	20230726	4105	-33.62	20221220	2540	7.28	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
19	20230727	150606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2730	120	2	4.60	642445160	240687	31.43	2605	2740	2605	3390	1830	2610	2669.22	1.64	-94448	33175	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	771	118.70	0.96	12	0.85	23.00	2856.00	4105	20221220	-33.50	2540	20230726	7.48	3735	-26.91	20230717	2540	7.48	20230726	4105	-33.50	20221220	2540	7.48	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
20	20230727	140603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2705	95	2	3.64	578864770	217300	28.38	2605	2740	2605	3390	1830	2610	2663.90	1.64	-94448	28711	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	764	117.61	0.95	12	0.77	23.00	2856.00	4105	20221220	-34.10	2540	20230726	6.50	3735	-27.58	20230717	2540	6.50	20230726	4105	-34.10	20221220	2540	6.50	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
21	20230727	130603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2705	95	2	3.64	555344495	208605	27.24	2605	2740	2605	3390	1830	2610	2662.18	1.64	-94448	24806	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	764	117.61	0.95	12	0.74	23.00	2856.00	4105	20221220	-34.10	2540	20230726	6.50	3735	-27.58	20230717	2540	6.50	20230726	4105	-34.10	20221220	2540	6.50	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
22	20230727	120606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2710	100	2	3.83	528259915	198560	25.93	2605	2740	2605	3390	1830	2610	2660.46	1.64	-94448	25539	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	765	117.83	0.95	12	0.70	23.00	2856.00	4105	20221220	-33.98	2540	20230726	6.69	3735	-27.44	20230717	2540	6.69	20230726	4105	-33.98	20221220	2540	6.69	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
23	20230727	110606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2720	110	2	4.21	482897535	181814	23.75	2605	2740	2605	3390	1830	2610	2656.00	1.64	-94448	22272	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	768	118.26	0.95	12	0.64	23.00	2856.00	4105	20221220	-33.74	2540	20230726	7.09	3735	-27.18	20230717	2540	7.09	20230726	4105	-33.74	20221220	2540	7.09	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
24	20230727	100604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2665	55	2	2.11	357650765	135584	17.71	2605	2670	2605	3390	1830	2610	2637.86	1.64	-94448	19652	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	752	115.87	0.93	12	0.48	23.00	2856.00	4105	20221220	-35.08	2540	20230726	4.92	3735	-28.65	20230717	2540	4.92	20230726	4105	-35.08	20221220	2540	4.92	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
25	20230727	090603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2640	30	2	1.15	105060435	40058	5.23	2605	2645	2605	3390	1830	2610	2622.71	1.64	-94448	21730	2903	2756	2648	2501	2393	2702	2447	141	780	500	1930	5	1	28231302	745	114.78	0.92	12	0.14	23.00	2856.00	4105	20221220	-35.69	2540	20230726	3.94	3735	-29.32	20230717	2540	3.94	20230726	4105	-35.69	20221220	2540	3.94	20230726	4.49	N	065950	500	141 억		463829	N	N	0	N	00	N
26	20230726	160602	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2610	-185	5	-6.62	2005126905	760992	266.40	2775	2795	2540	3630	1960	2795	2634.88	1.98	0	-94431	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	737	113.48	0.91	12	2.70	23.00	2856.00	4105	20221220	-36.42	2540	20230726	2.76	3735	-30.12	20230717	2540	2.76	20230726	4105	-36.42	20221220	2540	2.76	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
27	20230726	150605	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2605	-190	5	-6.80	1908228200	723608	253.31	2775	2795	2540	3630	1960	2795	2637.08	1.98	0	-101248	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	735	113.26	0.91	12	2.56	23.00	2856.00	4105	20221220	-36.54	2540	20230726	2.56	3735	-30.25	20230717	2540	2.56	20230726	4105	-36.54	20221220	2540	2.56	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
28	20230726	140602	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2580	-215	5	-7.69	1754544600	664370	232.58	2775	2795	2540	3630	1960	2795	2640.89	1.98	0	-99504	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	728	112.17	0.90	12	2.35	23.00	2856.00	4105	20221220	-37.15	2540	20230726	1.57	3735	-30.92	20230717	2540	1.57	20230726	4105	-37.15	20221220	2540	1.57	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
29	20230726	130600	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2580	-215	5	-7.69	1507217125	568176	198.90	2775	2795	2550	3630	1960	2795	2652.70	1.98	0	-77414	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	728	112.17	0.90	12	2.01	23.00	2856.00	4105	20221220	-37.15	2550	20230726	1.18	3735	-30.92	20230717	2550	1.18	20230726	4105	-37.15	20221220	2550	1.18	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
30	20230726	120602	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2630	-165	5	-5.90	1105947575	413395	144.72	2775	2795	2605	3630	1960	2795	2675.25	1.98	0	-59675	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	742	114.35	0.92	12	1.46	23.00	2856.00	4105	20221220	-35.93	2605	20230726	0.96	3735	-29.59	20230717	2605	0.96	20230726	4105	-35.93	20221220	2605	0.96	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
31	20230726	110558	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	2630	-165	5	-5.90	983271920	366879	128.43	2775	2795	2605	3630	1960	2795	2680.07	1.98	0	-30207	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	742	114.35	0.92	12	1.30	23.00	2856.00	4105	20221220	-35.93	2605	20230726	0.96	3735	-29.59	20230717	2605	0.96	20230726	4105	-35.93	20221220	2605	0.96	20230726	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
32	20230726	100602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2695	-100	5	-3.58	490705995	180383	63.15	2775	2795	2690	3630	1960	2795	2720.31	1.98	0	-25604	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	761	117.17	0.94	12	0.64	23.00	2856.00	4105	20221220	-34.35	2605	20220927	3.45	3735	-27.84	20230717	2690	0.19	20230726	4105	-34.35	20221220	2605	3.45	20220927	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
33	20230726	090558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2730	-65	5	-2.33	85921080	31082	10.88	2775	2795	2730	3630	1960	2795	2764.24	1.98	0	-16295	2861	2827	2811	2777	2761	2820	2770	141	835	500	2060	5	1	28231302	771	118.70	0.96	12	0.11	23.00	2856.00	4105	20221220	-33.50	2605	20220927	4.80	3735	-26.91	20230717	2730	0.00	20230726	4105	-33.50	20221220	2605	4.80	20220927	4.57	N	065950	500	141 억		558277	N	N	0	N	00	N
34	20230725	160557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2795	-25	5	-0.89	790116730	281088	73.33	2820	2845	2795	3665	1975	2820	2810.93	2.06	0	-25927	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	789	121.52	0.98	12	1.00	23.00	2856.00	4105	20221220	-31.91	2605	20220927	7.29	3735	-25.17	20230717	2735	2.19	20230427	4105	-31.91	20221220	2605	7.29	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
35	20230725	150552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	-20	5	-0.71	726436410	258325	67.39	2820	2845	2795	3665	1975	2820	2812.10	2.06	0	-18932	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	790	121.74	0.98	12	0.92	23.00	2856.00	4105	20221220	-31.79	2605	20220927	7.49	3735	-25.03	20230717	2735	2.38	20230427	4105	-31.79	20221220	2605	7.49	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
36	20230725	140553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	-20	5	-0.71	633435040	225138	58.73	2820	2845	2795	3665	1975	2820	2813.54	2.06	0	-9464	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	790	121.74	0.98	12	0.80	23.00	2856.00	4105	20221220	-31.79	2605	20220927	7.49	3735	-25.03	20230717	2735	2.38	20230427	4105	-31.79	20221220	2605	7.49	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
37	20230725	130558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	0	3	0.00	462319080	164109	42.81	2820	2845	2800	3665	1975	2820	2817.15	2.06	0	12105	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	796	122.61	0.99	12	0.58	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3735	-24.50	20230717	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
38	20230725	120557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	10	2	0.35	382705195	135868	35.44	2820	2845	2800	3665	1975	2820	2816.74	2.06	0	15776	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	799	123.04	0.99	12	0.48	23.00	2856.00	4105	20221220	-31.06	2605	20220927	8.64	3735	-24.23	20230717	2735	3.47	20230427	4105	-31.06	20221220	2605	8.64	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
39	20230725	110555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	-5	5	-0.18	348100075	123595	32.24	2820	2845	2800	3665	1975	2820	2816.46	2.06	0	18411	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	795	122.39	0.99	12	0.44	23.00	2856.00	4105	20221220	-31.43	2605	20220927	8.06	3735	-24.63	20230717	2735	2.93	20230427	4105	-31.43	20221220	2605	8.06	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
40	20230725	100555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	0	3	0.00	265687925	94306	24.60	2820	2845	2800	3665	1975	2820	2817.29	2.06	0	16749	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	796	122.61	0.99	12	0.33	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3735	-24.50	20230717	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
41	20230725	090554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	-5	5	-0.18	95962125	34137	8.91	2820	2845	2800	3665	1975	2820	2811.08	2.06	0	16858	2953	2886	2843	2776	2733	2865	2755	141	845	500	2080	5	1	28231302	795	122.39	0.99	12	0.12	23.00	2856.00	4105	20221220	-31.43	2605	20220927	8.06	3735	-24.63	20230717	2735	2.93	20230427	4105	-31.43	20221220	2605	8.06	20220927	4.55	N	065950	500	141 억		582669	N	N	0	N	00	N
42	20230724	160557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	-65	5	-2.25	1056644930	372868	103.43	2890	2910	2800	3750	2020	2885	2833.91	2.16	0	-30399	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	796	122.61	0.99	12	1.32	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3735	-24.50	20230717	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
43	20230724	150553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	-55	5	-1.91	972779545	343172	95.19	2890	2910	2800	3750	2020	2885	2834.67	2.16	0	-36354	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	799	123.04	0.99	12	1.22	23.00	2856.00	4105	20221220	-31.06	2605	20220927	8.64	3735	-24.23	20230717	2735	3.47	20230427	4105	-31.06	20221220	2605	8.64	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
44	20230724	140552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	-35	5	-1.21	903743175	318898	88.46	2890	2910	2800	3750	2020	2885	2833.96	2.16	0	-38442	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	805	123.91	1.00	12	1.13	23.00	2856.00	4105	20221220	-30.57	2605	20220927	9.40	3735	-23.69	20230717	2735	4.20	20230427	4105	-30.57	20221220	2605	9.40	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
45	20230724	130552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	-65	5	-2.25	751033615	265222	73.57	2890	2910	2800	3750	2020	2885	2831.72	2.16	0	-27262	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	796	122.61	0.99	12	0.94	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3735	-24.50	20230717	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
46	20230724	120553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	-65	5	-2.25	519647970	183171	50.81	2890	2910	2810	3750	2020	2885	2836.96	2.16	0	-34350	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	796	122.61	0.99	12	0.65	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3735	-24.50	20230717	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
47	20230724	110556	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	-60	5	-2.08	376017545	132239	36.68	2890	2910	2820	3750	2020	2885	2843.47	2.16	0	-23247	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	798	122.83	0.99	12	0.47	23.00	2856.00	4105	20221220	-31.18	2605	20220927	8.45	3735	-24.36	20230717	2735	3.29	20230427	4105	-31.18	20221220	2605	8.45	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
48	20230724	100550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	-55	5	-1.91	300788145	105641	29.30	2890	2910	2820	3750	2020	2885	2847.27	2.16	0	-18617	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	799	123.04	0.99	12	0.37	23.00	2856.00	4105	20221220	-31.06	2605	20220927	8.64	3735	-24.23	20230717	2735	3.47	20230427	4105	-31.06	20221220	2605	8.64	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
49	20230724	090553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2855	-30	5	-1.04	92257360	32009	8.88	2890	2910	2850	3750	2020	2885	2882.23	2.16	0	-16565	2985	2935	2905	2855	2825	2920	2840	141	865	500	2130	5	1	28231302	806	124.13	1.00	12	0.11	23.00	2856.00	4105	20221220	-30.45	2605	20220927	9.60	3735	-23.56	20230717	2735	4.39	20230427	4105	-30.45	20221220	2605	9.60	20220927	4.50	N	065950	500	141 억		611162	N	N	0	N	00	N
50	20230721	160548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-80	5	-2.70	1030487920	353951	85.10	2920	2955	2875	3850	2080	2965	2911.49	2.26	0	-32529	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	814	125.43	1.01	12	1.25	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3735	-22.76	20230717	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
51	20230721	150551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	-80	5	-2.70	986274050	338624	81.41	2920	2955	2875	3850	2080	2965	2912.59	2.26	0	-31242	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	814	125.43	1.01	12	1.20	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3735	-22.76	20230717	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
52	20230721	140547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	-90	5	-3.04	868398830	297751	71.59	2920	2955	2875	3850	2080	2965	2916.52	2.26	0	-28616	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	812	125.00	1.01	12	1.05	23.00	2856.00	4105	20221220	-29.96	2605	20220927	10.36	3735	-23.03	20230717	2735	5.12	20230427	4105	-29.96	20221220	2605	10.36	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
53	20230721	130549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2915	-50	5	-1.69	571078940	195155	46.92	2920	2955	2910	3850	2080	2965	2926.28	2.26	0	-13155	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	823	126.74	1.02	12	0.69	23.00	2856.00	4105	20221220	-28.99	2605	20220927	11.90	3735	-21.95	20230717	2735	6.58	20230427	4105	-28.99	20221220	2605	11.90	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
54	20230721	120556	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2940	-25	5	-0.84	388845940	132719	31.91	2920	2955	2920	3850	2080	2965	2929.84	2.26	0	-1927	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	830	127.83	1.03	12	0.47	23.00	2856.00	4105	20221220	-28.38	2605	20220927	12.86	3735	-21.29	20230717	2735	7.50	20230427	4105	-28.38	20221220	2605	12.86	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
55	20230721	110552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2945	-20	5	-0.67	331615800	113222	27.22	2920	2955	2920	3850	2080	2965	2928.89	2.26	0	5378	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	831	128.04	1.03	12	0.40	23.00	2856.00	4105	20221220	-28.26	2605	20220927	13.05	3735	-21.15	20230717	2735	7.68	20230427	4105	-28.26	20221220	2605	13.05	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
56	20230721	100551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2935	-30	5	-1.01	215054080	73434	17.66	2920	2945	2920	3850	2080	2965	2928.52	2.26	0	8410	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	829	127.61	1.03	12	0.26	23.00	2856.00	4105	20221220	-28.50	2605	20220927	12.67	3735	-21.42	20230717	2735	7.31	20230427	4105	-28.50	20221220	2605	12.67	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
57	20230721	090552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2945	-20	5	-0.67	104505030	35715	8.59	2920	2945	2920	3850	2080	2965	2926.05	2.26	0	9879	3041	3002	2976	2937	2911	2990	2925	141	885	500	2190	5	1	28231302	831	128.04	1.03	12	0.13	23.00	2856.00	4105	20221220	-28.26	2605	20220927	13.05	3735	-21.15	20230717	2735	7.68	20230427	4105	-28.26	20221220	2605	13.05	20220927	4.31	N	065950	500	141 억		637862	N	N	0	N	00	N
58	20230720	160547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2965	-20	5	-0.67	1221039070	410304	52.99	2985	3015	2950	3880	2090	2985	2976.04	2.50	0	-70248	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	837	128.91	1.04	12	1.45	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3735	-20.62	20230717	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
59	20230720	150546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2955	-30	5	-1.01	1099567950	369276	47.69	2985	3015	2950	3880	2090	2985	2977.63	2.50	0	-68934	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	834	128.48	1.03	12	1.31	23.00	2856.00	4105	20221220	-28.01	2605	20220927	13.44	3735	-20.88	20230717	2735	8.04	20230427	4105	-28.01	20221220	2605	13.44	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
60	20230720	140546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	0	3	0.00	685489500	229404	29.63	2985	3015	2970	3880	2090	2985	2988.13	2.50	0	-42183	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	843	129.78	1.05	12	0.81	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3735	-20.08	20230717	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
61	20230720	130545	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2980	-5	5	-0.17	645022335	215826	27.87	2985	3015	2970	3880	2090	2985	2988.62	2.50	0	-38781	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	841	129.57	1.04	12	0.76	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3735	-20.21	20230717	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
62	20230720	120550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2980	-5	5	-0.17	553602180	185162	23.91	2985	3015	2970	3880	2090	2985	2989.83	2.50	0	-31970	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	841	129.57	1.04	12	0.66	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3735	-20.21	20230717	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
63	20230720	110549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	0	3	0.00	411240680	137381	17.74	2985	3015	2980	3880	2090	2985	2993.43	2.50	0	-17416	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	843	129.78	1.05	12	0.49	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3735	-20.08	20230717	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
64	20230720	100544	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2990	5	2	0.17	328968855	109845	14.19	2985	3015	2980	3880	2090	2985	2994.85	2.50	0	-11101	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	844	130.00	1.05	12	0.39	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3735	-19.95	20230717	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
65	20230720	090544	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3000	15	2	0.50	93515600	31321	4.05	2985	3000	2980	3880	2090	2985	2985.72	2.50	0	1058	3131	3057	3021	2947	2911	3040	2930	141	895	500	2200	5	1	28231302	847	130.43	1.05	12	0.11	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3735	-19.68	20230717	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	4.03	N	065950	500	141 억		704419	N	N	0	N	00	N
66	20230719	160555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	-115	5	-3.71	2261933815	747848	39.85	3085	3095	2985	4030	2170	3100	3024.91	2.75	0	-89620	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	843	129.78	1.05	12	2.65	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3735	-20.08	20230717	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
67	20230719	150554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2990	-110	5	-3.55	1927172710	635912	33.89	3085	3095	2990	4030	2170	3100	3030.54	2.75	0	-87536	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	844	130.00	1.05	12	2.25	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3735	-19.95	20230717	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
68	20230719	140555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3015	-85	5	-2.74	1622046660	534262	28.47	3085	3095	3005	4030	2170	3100	3036.03	2.75	0	-54424	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	851	131.09	1.06	12	1.89	23.00	2856.00	4105	20221220	-26.55	2605	20220927	15.74	3735	-19.28	20230717	2735	10.24	20230427	4105	-26.55	20221220	2605	15.74	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
69	20230719	130549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3010	-90	5	-2.90	1504861420	495311	26.40	3085	3095	3005	4030	2170	3100	3038.19	2.75	0	-42695	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	850	130.87	1.05	12	1.75	23.00	2856.00	4105	20221220	-26.67	2605	20220927	15.55	3735	-19.41	20230717	2735	10.05	20230427	4105	-26.67	20221220	2605	15.55	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
70	20230719	120555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3015	-85	5	-2.74	1355794085	445801	23.76	3085	3095	3010	4030	2170	3100	3041.23	2.75	0	-43084	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	851	131.09	1.06	12	1.58	23.00	2856.00	4105	20221220	-26.55	2605	20220927	15.74	3735	-19.28	20230717	2735	10.24	20230427	4105	-26.55	20221220	2605	15.74	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
71	20230719	110555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3030	-70	5	-2.26	1224729290	402440	21.45	3085	3095	3010	4030	2170	3100	3043.23	2.75	0	-33871	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	855	131.74	1.06	12	1.43	23.00	2856.00	4105	20221220	-26.19	2605	20220927	16.31	3735	-18.88	20230717	2735	10.79	20230427	4105	-26.19	20221220	2605	16.31	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
72	20230719	100550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3020	-80	5	-2.58	1071586555	351840	18.75	3085	3095	3010	4030	2170	3100	3045.63	2.75	0	-32197	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	853	131.30	1.06	12	1.25	23.00	2856.00	4105	20221220	-26.43	2605	20220927	15.93	3735	-19.14	20230717	2735	10.42	20230427	4105	-26.43	20221220	2605	15.93	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
73	20230719	090550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3055	-45	5	-1.45	327761975	106678	5.69	3085	3095	3045	4030	2170	3100	3072.39	2.75	0	-25333	3366	3232	3166	3032	2966	3200	3000	141	930	500	2290	5	1	28231302	862	132.83	1.07	12	0.38	23.00	2856.00	4105	20221220	-25.58	2605	20220927	17.27	3735	-18.21	20230717	2735	11.70	20230427	4105	-25.58	20221220	2605	17.27	20220927	3.85	N	065950	500	141 억		777547	N	N	0	N	00	N
74	20230718	160550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3100	-215	5	-6.49	5918543885	1858669	11.39	3265	3300	3100	4305	2325	3315	3184.63	2.15	0	170959	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	875	134.78	1.09	12	6.58	23.00	2856.00	4105	20221220	-24.48	2605	20220927	19.00	3735	-17.00	20230717	2735	13.35	20230427	4105	-24.48	20221220	2605	19.00	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
75	20230718	150550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3110	-205	5	-6.18	5453347670	1708745	10.47	3265	3300	3105	4305	2325	3315	3191.36	2.15	0	152931	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	878	135.22	1.09	12	6.05	23.00	2856.00	4105	20221220	-24.24	2605	20220927	19.39	3735	-16.73	20230717	2735	13.71	20230427	4105	-24.24	20221220	2605	19.39	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
76	20230718	140547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3115	-200	5	-6.03	4871937425	1522409	9.33	3265	3300	3105	4305	2325	3315	3200.08	2.15	0	166436	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	879	135.43	1.09	12	5.39	23.00	2856.00	4105	20221220	-24.12	2605	20220927	19.58	3735	-16.60	20230717	2735	13.89	20230427	4105	-24.12	20221220	2605	19.58	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
77	20230718	130547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3140	-175	5	-5.28	4403180690	1372193	8.41	3265	3300	3125	4305	2325	3315	3208.79	2.15	0	136724	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	886	136.52	1.10	12	4.86	23.00	2856.00	4105	20221220	-23.51	2605	20220927	20.54	3735	-15.93	20230717	2735	14.81	20230427	4105	-23.51	20221220	2605	20.54	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
78	20230718	120551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3140	-175	5	-5.28	4152544925	1292326	7.92	3265	3300	3130	4305	2325	3315	3213.16	2.15	0	131494	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	886	136.52	1.10	12	4.58	23.00	2856.00	4105	20221220	-23.51	2605	20220927	20.54	3735	-15.93	20230717	2735	14.81	20230427	4105	-23.51	20221220	2605	20.54	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
79	20230718	110552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3185	-130	5	-3.92	3423753415	1061073	6.50	3265	3300	3165	4305	2325	3315	3226.61	2.15	0	111985	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	899	138.48	1.12	12	3.76	23.00	2856.00	4105	20221220	-22.41	2605	20220927	22.26	3735	-14.73	20230717	2735	16.45	20230427	4105	-22.41	20221220	2605	22.26	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
80	20230718	100545	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3180	-135	5	-4.07	2967412670	917837	5.63	3265	3300	3170	4305	2325	3315	3232.96	2.15	0	100026	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	898	138.26	1.11	12	3.25	23.00	2856.00	4105	20221220	-22.53	2605	20220927	22.07	3735	-14.86	20230717	2735	16.27	20230427	4105	-22.53	20221220	2605	22.07	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
81	20230718	090546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3280	-35	5	-1.06	735919570	225452	1.38	3265	3285	3245	4305	2325	3315	3263.97	2.15	0	17264	4081	3697	3351	2967	2621	3890	3160	141	990	500	2450	5	1	28231302	926	142.61	1.15	12	0.80	23.00	2856.00	4105	20221220	-20.10	2605	20220927	25.91	3735	-12.18	20230717	2735	19.93	20230427	4105	-20.10	20221220	2605	25.91	20220927	3.80	N	065950	500	141 억		607263	N	N	0	N	00	N
82	20230717	160548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3315	340	2	11.43	56110394295	16144871	4218.58	3085	3735	3005	3865	2085	2975	3475.54	2.74	0	-146932	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	936	144.13	1.16	12	57.19	23.00	2856.00	4105	20221220	-19.24	2605	20220927	27.26	3735	-11.24	20230717	2735	21.21	20230427	4105	-19.24	20221220	2605	27.26	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
83	20230717	150543	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3250	275	2	9.24	53841894230	15453369	4037.89	3085	3735	3005	3865	2085	2975	3484.15	2.74	0	-252703	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	918	141.30	1.14	12	54.74	23.00	2856.00	4105	20221220	-20.83	2605	20220927	24.76	3735	-12.99	20230717	2735	18.83	20230427	4105	-20.83	20221220	2605	24.76	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
84	20230717	140546	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3295	320	2	10.76	8362812730	2583224	674.98	3085	3385	3005	3865	2085	2975	3237.35	2.74	0	-190210	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	930	143.26	1.15	12	9.15	23.00	2856.00	4105	20221220	-19.73	2605	20220927	26.49	3440	-4.22	20230112	2735	20.48	20230427	4105	-19.73	20221220	2605	26.49	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
85	20230717	130542	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3010	35	2	1.18	1125019830	368572	96.31	3085	3095	3005	3865	2085	2975	3052.37	2.74	0	710	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	850	130.87	1.05	12	1.31	23.00	2856.00	4105	20221220	-26.67	2605	20220927	15.55	3440	-12.50	20230112	2735	10.05	20230427	4105	-26.67	20221220	2605	15.55	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
86	20230717	120548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3035	60	2	2.02	1054396615	345187	90.20	3085	3095	3005	3865	2085	2975	3054.57	2.74	0	-4599	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	857	131.96	1.06	12	1.22	23.00	2856.00	4105	20221220	-26.07	2605	20220927	16.51	3440	-11.77	20230112	2735	10.97	20230427	4105	-26.07	20221220	2605	16.51	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
87	20230717	110542	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3025	50	2	1.68	1002386770	328005	85.71	3085	3095	3005	3865	2085	2975	3056.01	2.74	0	-11567	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	854	131.52	1.06	12	1.16	23.00	2856.00	4105	20221220	-26.31	2605	20220927	16.12	3440	-12.06	20230112	2735	10.60	20230427	4105	-26.31	20221220	2605	16.12	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
88	20230717	100544	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3020	45	2	1.51	919931670	300821	78.60	3085	3095	3005	3865	2085	2975	3058.07	2.74	0	-15089	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	853	131.30	1.06	12	1.07	23.00	2856.00	4105	20221220	-26.43	2605	20220927	15.93	3440	-12.21	20230112	2735	10.42	20230427	4105	-26.43	20221220	2605	15.93	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
89	20230717	090541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3070	95	2	3.19	562541205	182963	47.81	3085	3095	3050	3865	2085	2975	3074.62	2.74	0	-22750	3075	3025	2980	2930	2885	3002	2907	141	890	500	2200	5	1	28231302	867	133.48	1.07	12	0.65	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	3.64	N	065950	500	141 억		774465	N	N	0	N	00	N
90	20230714	160541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2975	-20	5	-0.67	1128638410	380677	6.90	2990	3030	2935	3890	2100	2995	2964.79	2.60	0	37558	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	840	129.35	1.04	12	1.35	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
91	20230714	150545	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2965	-30	5	-1.00	1044241185	352264	6.38	2990	3030	2935	3890	2100	2995	2964.37	2.60	0	32951	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	837	128.91	1.04	12	1.25	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3440	-13.81	20230112	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
92	20230714	140547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2975	-20	5	-0.67	945176915	318849	5.78	2990	3030	2935	3890	2100	2995	2964.34	2.60	0	28989	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	840	129.35	1.04	12	1.13	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
93	20230714	130539	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2960	-35	5	-1.17	865430635	292020	5.29	2990	3030	2935	3890	2100	2995	2963.60	2.60	0	23156	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	836	128.70	1.04	12	1.03	23.00	2856.00	4105	20221220	-27.89	2605	20220927	13.63	3440	-13.95	20230112	2735	8.23	20230427	4105	-27.89	20221220	2605	13.63	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
94	20230714	120541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2975	-20	5	-0.67	745047485	251270	4.55	2990	3030	2935	3890	2100	2995	2965.13	2.60	0	25757	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	840	129.35	1.04	12	0.89	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
95	20230714	110544	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2965	-30	5	-1.00	715730900	241402	4.37	2990	3030	2935	3890	2100	2995	2964.89	2.60	0	27364	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	837	128.91	1.04	12	0.86	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3440	-13.81	20230112	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
96	20230714	100547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2940	-55	5	-1.84	512880985	173048	3.13	2990	3030	2940	3890	2100	2995	2963.81	2.60	0	36155	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	830	127.83	1.03	12	0.61	23.00	2856.00	4105	20221220	-28.38	2605	20220927	12.86	3440	-14.53	20230112	2735	7.50	20230427	4105	-28.38	20221220	2605	12.86	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
97	20230714	090543	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2970	-25	5	-0.83	98884450	33091	0.60	2990	3030	2970	3890	2100	2995	2988.26	2.60	0	4401	3515	3255	3060	2800	2605	3385	2930	141	895	500	2210	5	1	28231302	838	129.13	1.04	12	0.12	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	3.66	N	065950	500	141 억		734282	N	N	0	N	00	N
98	20230713	160541	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	115	2	3.99	17352788570	5502149	6100.55	2895	3320	2865	3740	2020	2880	3153.92	2.39	0	80566	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	846	130.22	1.05	12	19.49	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
99	20230713	150538	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2975	95	2	3.30	17128914275	5427188	6017.44	2895	3320	2865	3740	2020	2880	3156.13	2.39	0	68611	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	840	129.35	1.04	12	19.22	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
100	20230713	140537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3000	120	2	4.17	16247805215	5131107	5689.16	2895	3320	2865	3740	2020	2880	3166.53	2.39	0	4280	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	847	130.43	1.05	12	18.18	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
101	20230713	130539	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3085	205	2	7.12	2371618350	776994	861.50	2895	3150	2865	3740	2020	2880	3052.30	2.39	0	62471	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	871	134.13	1.08	12	2.75	23.00	2856.00	4105	20221220	-24.85	2605	20220927	18.43	3440	-10.32	20230112	2735	12.80	20230427	4105	-24.85	20221220	2605	18.43	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
102	20230713	120534	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3065	185	2	6.42	1789372370	587481	651.37	2895	3150	2865	3740	2020	2880	3045.84	2.39	0	15941	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	865	133.26	1.07	12	2.08	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
103	20230713	110540	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2990	110	2	3.82	444218590	150601	166.98	2895	3025	2865	3740	2020	2880	2949.64	2.39	0	16853	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	844	130.00	1.05	12	0.53	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3440	-13.08	20230112	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
104	20230713	100537	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2910	30	2	1.04	109872160	38129	42.28	2895	2910	2865	3740	2020	2880	2881.59	2.39	0	9053	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	822	126.52	1.02	12	0.14	23.00	2856.00	4105	20221220	-29.11	2605	20220927	11.71	3440	-15.41	20230112	2735	6.40	20230427	4105	-29.11	20221220	2605	11.71	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
105	20230713	090505	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	0	3	0.00	10354825	3578	3.97	2895	2910	2880	3740	2020	2880	2894.03	2.39	0	-872	2966	2922	2891	2847	2816	2907	2832	141	860	500	2130	5	1	28231302	813	125.22	1.01	12	0.01	23.00	2856.00	4105	20221220	-29.84	2605	20220927	10.56	3440	-16.28	20230112	2735	5.30	20230427	4105	-29.84	20221220	2605	10.56	20220927	3.70	N	065950	500	141 억		674087	N	N	0	N	00	N
106	20230712	160535	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-5	5	-0.17	259452645	89491	9.66	2920	2935	2860	3750	2020	2885	2899.21	2.32	0	20229	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.32	23.00	2856.00	4105	20221220	-29.84	2605	20220927	10.56	3440	-16.28	20230112	2735	5.30	20230427	4105	-29.84	20221220	2605	10.56	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
107	20230712	150532	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-5	5	-0.17	251580025	86757	9.37	2920	2935	2860	3750	2020	2885	2899.82	2.32	0	20312	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	813	125.22	1.01	12	0.31	23.00	2856.00	4105	20221220	-29.84	2605	20220927	10.56	3440	-16.28	20230112	2735	5.30	20230427	4105	-29.84	20221220	2605	10.56	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
108	20230712	140531	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	-20	5	-0.69	230651490	79459	8.58	2920	2935	2865	3750	2020	2885	2902.77	2.32	0	19832	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	809	124.57	1.00	12	0.28	23.00	2856.00	4105	20221220	-30.21	2605	20220927	9.98	3440	-16.72	20230112	2735	4.75	20230427	4105	-30.21	20221220	2605	9.98	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
109	20230712	130533	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	207076630	71262	7.69	2920	2935	2875	3750	2020	2885	2905.85	2.32	0	24087	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.25	23.00	2856.00	4105	20221220	-29.60	2605	20220927	10.94	3440	-15.99	20230112	2735	5.67	20230427	4105	-29.60	20221220	2605	10.94	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
110	20230712	120533	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	201996190	69502	7.50	2920	2935	2875	3750	2020	2885	2906.34	2.32	0	25046	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.25	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3440	-16.13	20230112	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
111	20230712	110533	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	0	3	0.00	188169905	64710	6.99	2920	2935	2875	3750	2020	2885	2907.90	2.32	0	25368	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	814	125.43	1.01	12	0.23	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3440	-16.13	20230112	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
112	20230712	100535	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2890	5	2	0.17	160898165	55274	5.97	2920	2935	2875	3750	2020	2885	2910.92	2.32	0	20293	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	816	125.65	1.01	12	0.20	23.00	2856.00	4105	20221220	-29.60	2605	20220927	10.94	3440	-15.99	20230112	2735	5.67	20230427	4105	-29.60	20221220	2605	10.94	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
113	20230712	090534	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	20	2	0.69	36199265	12476	1.35	2920	2920	2875	3750	2020	2885	2901.51	2.32	0	-900	3221	3052	2941	2772	2661	3137	2857	141	865	500	2130	5	1	28231302	820	126.30	1.02	12	0.04	23.00	2856.00	4105	20221220	-29.23	2605	20220927	11.52	3440	-15.55	20230112	2735	6.22	20230427	4105	-29.23	20221220	2605	11.52	20220927	3.74	N	065950	500	141 억		653665	N	N	0	N	00	N
114	20230711	160526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	55	2	1.94	2712729620	921739	1603.55	2830	3110	2830	3675	1985	2830	2943.09	2.45	0	-38709	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	814	125.43	1.01	12	3.26	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3440	-16.13	20230112	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
115	20230711	150526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2885	55	2	1.94	2656403110	902193	1569.55	2830	3110	2830	3675	1985	2830	2944.38	2.45	0	-37649	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	814	125.43	1.01	12	3.20	23.00	2856.00	4105	20221220	-29.72	2605	20220927	10.75	3440	-16.13	20230112	2735	5.48	20230427	4105	-29.72	20221220	2605	10.75	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
116	20230711	140524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	35	2	1.24	2530752950	858496	1493.53	2830	3110	2830	3675	1985	2830	2947.89	2.45	0	-55802	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	809	124.57	1.00	12	3.04	23.00	2856.00	4105	20221220	-30.21	2605	20220927	9.98	3440	-16.72	20230112	2735	4.75	20230427	4105	-30.21	20221220	2605	9.98	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
117	20230711	130516	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2865	35	2	1.24	2322871550	786065	1367.52	2830	3110	2830	3675	1985	2830	2955.06	2.45	0	-82956	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	809	124.57	1.00	12	2.78	23.00	2856.00	4105	20221220	-30.21	2605	20220927	9.98	3440	-16.72	20230112	2735	4.75	20230427	4105	-30.21	20221220	2605	9.98	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
118	20230711	120529	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2875	45	2	1.59	2141236925	722619	1257.14	2830	3110	2830	3675	1985	2830	2963.16	2.45	0	-97754	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	812	125.00	1.01	12	2.56	23.00	2856.00	4105	20221220	-29.96	2605	20220927	10.36	3440	-16.42	20230112	2735	5.12	20230427	4105	-29.96	20221220	2605	10.36	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
119	20230711	110531	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2845	15	2	0.53	56961845	20000	34.79	2830	2865	2830	3675	1985	2830	2848.09	2.45	0	1028	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	803	123.70	1.00	12	0.07	23.00	2856.00	4105	20221220	-30.69	2605	20220927	9.21	3440	-17.30	20230112	2735	4.02	20230427	4105	-30.69	20221220	2605	9.21	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
120	20230711	100529	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	30	2	1.06	32847580	11545	20.08	2830	2865	2830	3675	1985	2830	2845.18	2.45	0	3689	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	807	124.35	1.00	12	0.04	23.00	2856.00	4105	20221220	-30.33	2605	20220927	9.79	3440	-16.86	20230112	2735	4.57	20230427	4105	-30.33	20221220	2605	9.79	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
121	20230711	090529	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	20	2	0.71	3464100	1216	2.12	2830	2855	2830	3675	1985	2830	2848.77	2.45	0	43	2906	2867	2826	2787	2746	2887	2807	141	845	500	2090	5	1	28231302	805	123.91	1.00	12	0.00	23.00	2856.00	4105	20221220	-30.57	2605	20220927	9.40	3440	-17.15	20230112	2735	4.20	20230427	4105	-30.57	20221220	2605	9.40	20220927	3.68	N	065950	500	141 억		691597	N	N	0	N	00	N
122	20230710	160525	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2830	25	2	0.89	161074225	56858	45.33	2790	2865	2785	3645	1965	2805	2832.92	2.43	0	5032	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	799	123.04	0.99	12	0.20	23.00	2856.00	4105	20221220	-31.06	2605	20220927	8.64	3440	-17.73	20230112	2735	3.47	20230427	4105	-31.06	20221220	2605	8.64	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
123	20230710	150524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2860	55	2	1.96	147904550	52219	41.63	2790	2865	2785	3645	1965	2805	2832.39	2.43	0	4124	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	807	124.35	1.00	12	0.18	23.00	2856.00	4105	20221220	-30.33	2605	20220927	9.79	3440	-16.86	20230112	2735	4.57	20230427	4105	-30.33	20221220	2605	9.79	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
124	20230710	140520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2855	50	2	1.78	139830690	49394	39.38	2790	2860	2785	3645	1965	2805	2830.92	2.43	0	4213	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	806	124.13	1.00	12	0.17	23.00	2856.00	4105	20221220	-30.45	2605	20220927	9.60	3440	-17.01	20230112	2735	4.39	20230427	4105	-30.45	20221220	2605	9.60	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
125	20230710	130515	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	45	2	1.60	111421930	39441	31.45	2790	2855	2785	3645	1965	2805	2825.03	2.43	0	697	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	805	123.91	1.00	12	0.14	23.00	2856.00	4105	20221220	-30.57	2605	20220927	9.40	3440	-17.15	20230112	2735	4.20	20230427	4105	-30.57	20221220	2605	9.40	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
126	20230710	120526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2850	45	2	1.60	102146890	36182	28.85	2790	2855	2785	3645	1965	2805	2823.14	2.43	0	822	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	805	123.91	1.00	12	0.13	23.00	2856.00	4105	20221220	-30.57	2605	20220927	9.40	3440	-17.15	20230112	2735	4.20	20230427	4105	-30.57	20221220	2605	9.40	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
127	20230710	110526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	10	2	0.36	89469740	31724	25.29	2790	2855	2785	3645	1965	2805	2820.25	2.43	0	1252	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.11	23.00	2856.00	4105	20221220	-31.43	2605	20220927	8.06	3440	-18.17	20230112	2735	2.93	20230427	4105	-31.43	20221220	2605	8.06	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
128	20230710	100526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2835	30	2	1.07	56379895	20039	15.98	2790	2835	2785	3645	1965	2805	2813.51	2.43	0	813	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	800	123.26	0.99	12	0.07	23.00	2856.00	4105	20221220	-30.94	2605	20220927	8.83	3440	-17.59	20230112	2735	3.66	20230427	4105	-30.94	20221220	2605	8.83	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
129	20230710	090521	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2790	-15	5	-0.53	6051880	2169	1.73	2790	2795	2785	3645	1965	2805	2790.17	2.43	0	-219	2878	2841	2813	2776	2748	2860	2795	141	840	500	2070	5	1	28231302	788	121.30	0.98	12	0.01	23.00	2856.00	4105	20221220	-32.03	2605	20220927	7.10	3440	-18.90	20230112	2735	2.01	20230427	4105	-32.03	20221220	2605	7.10	20220927	3.68	N	065950	500	141 억		686561	N	N	0	N	00	N
130	20230707	160518	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2805	5	2	0.18	350672240	125011	84.74	2800	2850	2785	3640	1960	2800	2805.13	2.47	0	-10005	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	792	121.96	0.98	12	0.44	23.00	2856.00	4105	20221220	-31.67	2605	20220927	7.68	3440	-18.46	20230112	2735	2.56	20230427	4105	-31.67	20221220	2605	7.68	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
131	20230707	150520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2805	5	2	0.18	335302635	119530	81.03	2800	2850	2785	3640	1960	2800	2805.18	2.47	0	-10854	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	792	121.96	0.98	12	0.42	23.00	2856.00	4105	20221220	-31.67	2605	20220927	7.68	3440	-18.46	20230112	2735	2.56	20230427	4105	-31.67	20221220	2605	7.68	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
132	20230707	140529	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2790	-10	5	-0.36	302127875	107707	73.01	2800	2850	2785	3640	1960	2800	2805.09	2.47	0	-10898	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	788	121.30	0.98	12	0.38	23.00	2856.00	4105	20221220	-32.03	2605	20220927	7.10	3440	-18.90	20230112	2735	2.01	20230427	4105	-32.03	20221220	2605	7.10	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
133	20230707	130524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	0	3	0.00	202887515	72209	48.95	2800	2850	2785	3640	1960	2800	2809.73	2.47	0	-11546	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	790	121.74	0.98	12	0.26	23.00	2856.00	4105	20221220	-31.79	2605	20220927	7.49	3440	-18.60	20230112	2735	2.38	20230427	4105	-31.79	20221220	2605	7.49	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
134	20230707	120525	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	0	3	0.00	189371285	67387	45.68	2800	2850	2785	3640	1960	2800	2810.21	2.47	0	-7149	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	790	121.74	0.98	12	0.24	23.00	2856.00	4105	20221220	-31.79	2605	20220927	7.49	3440	-18.60	20230112	2735	2.38	20230427	4105	-31.79	20221220	2605	7.49	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
135	20230707	110526	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2805	5	2	0.18	135111025	48096	32.60	2800	2850	2785	3640	1960	2800	2809.19	2.47	0	-6813	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	792	121.96	0.98	12	0.17	23.00	2856.00	4105	20221220	-31.67	2605	20220927	7.68	3440	-18.46	20230112	2735	2.56	20230427	4105	-31.67	20221220	2605	7.68	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
136	20230707	100520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	15	2	0.54	58287015	20672	14.01	2800	2850	2800	3640	1960	2800	2819.61	2.47	0	-3393	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.07	23.00	2856.00	4105	20221220	-31.43	2605	20220927	8.06	3440	-18.17	20230112	2735	2.93	20230427	4105	-31.43	20221220	2605	8.06	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
137	20230707	090518	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2815	15	2	0.54	5797165	2069	1.40	2800	2815	2800	3640	1960	2800	2801.92	2.47	0	-149	2940	2870	2835	2765	2730	2852	2747	141	840	500	2070	5	1	28231302	795	122.39	0.99	12	0.01	23.00	2856.00	4105	20221220	-31.43	2605	20220927	8.06	3440	-18.17	20230112	2735	2.93	20230427	4105	-31.43	20221220	2605	8.06	20220927	3.79	N	065950	500	141 억		696562	N	N	0	N	00	N
138	20230706	160521	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2800	-105	5	-3.61	417656850	146996	72.38	2905	2905	2800	3775	2035	2905	2841.32	2.64	0	-49723	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	790	121.74	0.98	12	0.52	23.00	2856.00	4105	20221220	-31.79	2605	20220927	7.49	3440	-18.60	20230112	2735	2.38	20230427	4105	-31.79	20221220	2605	7.49	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
139	20230706	150520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2820	-85	5	-2.93	345257005	121181	59.67	2905	2905	2810	3775	2035	2905	2849.10	2.64	0	-50762	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	796	122.61	0.99	12	0.43	23.00	2856.00	4105	20221220	-31.30	2605	20220927	8.25	3440	-18.02	20230112	2735	3.11	20230427	4105	-31.30	20221220	2605	8.25	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
140	20230706	140522	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2825	-80	5	-2.75	302296585	105943	52.16	2905	2905	2815	3775	2035	2905	2853.39	2.64	0	-51711	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	798	122.83	0.99	12	0.38	23.00	2856.00	4105	20221220	-31.18	2605	20220927	8.45	3440	-17.88	20230112	2735	3.29	20230427	4105	-31.18	20221220	2605	8.45	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
141	20230706	130521	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2840	-65	5	-2.24	240717655	84135	41.43	2905	2905	2830	3775	2035	2905	2861.09	2.64	0	-44250	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	802	123.48	0.99	12	0.30	23.00	2856.00	4105	20221220	-30.82	2605	20220927	9.02	3440	-17.44	20230112	2735	3.84	20230427	4105	-30.82	20221220	2605	9.02	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
142	20230706	120519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2845	-60	5	-2.07	205297660	71671	35.29	2905	2905	2845	3775	2035	2905	2864.45	2.64	0	-36601	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	803	123.70	1.00	12	0.25	23.00	2856.00	4105	20221220	-30.69	2605	20220927	9.21	3440	-17.30	20230112	2735	4.02	20230427	4105	-30.69	20221220	2605	9.21	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
143	20230706	110524	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	-35	5	-1.20	158100080	55158	27.16	2905	2905	2850	3775	2035	2905	2866.31	2.64	0	-23512	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	810	124.78	1.00	12	0.20	23.00	2856.00	4105	20221220	-30.09	2605	20220927	10.17	3440	-16.57	20230112	2735	4.94	20230427	4105	-30.09	20221220	2605	10.17	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
144	20230706	100519	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2870	-35	5	-1.20	133598870	46631	22.96	2905	2905	2850	3775	2035	2905	2865.02	2.64	0	-22617	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	810	124.78	1.00	12	0.17	23.00	2856.00	4105	20221220	-30.09	2605	20220927	10.17	3440	-16.57	20230112	2735	4.94	20230427	4105	-30.09	20221220	2605	10.17	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
145	20230706	090520	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2880	-25	5	-0.86	10278325	3554	1.75	2905	2905	2880	3775	2035	2905	2892.04	2.64	0	-1539	3061	2982	2931	2852	2801	2957	2827	141	870	500	2140	5	1	28231302	813	125.22	1.01	12	0.01	23.00	2856.00	4105	20221220	-29.84	2605	20220927	10.56	3440	-16.28	20230112	2735	5.30	20230427	4105	-29.84	20221220	2605	10.56	20220927	3.84	N	065950	500	141 억		746128	N	N	0	N	00	N
146	20230705	160517	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	-90	5	-3.01	592629760	202028	378.85	3010	3010	2880	3890	2100	2995	2933.40	2.83	0	-52464	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	820	126.30	1.02	12	0.72	23.00	2856.00	4105	20221220	-29.23	2605	20220927	11.52	3440	-15.55	20230112	2735	6.22	20230427	4105	-29.23	20221220	2605	11.52	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
147	20230705	150516	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2905	-90	5	-3.01	566103980	192915	361.77	3010	3010	2880	3890	2100	2995	2934.47	2.83	0	-49021	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	820	126.30	1.02	12	0.68	23.00	2856.00	4105	20221220	-29.23	2605	20220927	11.52	3440	-15.55	20230112	2735	6.22	20230427	4105	-29.23	20221220	2605	11.52	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
148	20230705	140511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2910	-85	5	-2.84	459819490	156375	293.24	3010	3010	2880	3890	2100	2995	2940.49	2.83	0	-47737	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	822	126.52	1.02	12	0.55	23.00	2856.00	4105	20221220	-29.11	2605	20220927	11.71	3440	-15.41	20230112	2735	6.40	20230427	4105	-29.11	20221220	2605	11.71	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
149	20230705	130512	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2945	-50	5	-1.67	278766105	94269	176.78	3010	3010	2920	3890	2100	2995	2957.13	2.83	0	-32591	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	831	128.04	1.03	12	0.33	23.00	2856.00	4105	20221220	-28.26	2605	20220927	13.05	3440	-14.39	20230112	2735	7.68	20230427	4105	-28.26	20221220	2605	13.05	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
150	20230705	120510	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2945	-50	5	-1.67	198895295	67046	125.73	3010	3010	2945	3890	2100	2995	2966.55	2.83	0	-25925	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	831	128.04	1.03	12	0.24	23.00	2856.00	4105	20221220	-28.26	2605	20220927	13.05	3440	-14.39	20230112	2735	7.68	20230427	4105	-28.26	20221220	2605	13.05	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
151	20230705	110516	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2960	-35	5	-1.17	125878335	42332	79.38	3010	3010	2955	3890	2100	2995	2973.60	2.83	0	-17068	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	836	128.70	1.04	12	0.15	23.00	2856.00	4105	20221220	-27.89	2605	20220927	13.63	3440	-13.95	20230112	2735	8.23	20230427	4105	-27.89	20221220	2605	13.63	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
152	20230705	100513	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2970	-25	5	-0.83	62006015	20792	38.99	3010	3010	2965	3890	2100	2995	2982.21	2.83	0	-7426	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	838	129.13	1.04	12	0.07	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
153	20230705	090512	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3010	15	2	0.50	2560165	855	1.60	3010	3010	2980	3890	2100	2995	2994.35	2.83	0	-112	3038	3016	2993	2971	2948	3005	2960	141	895	500	2210	5	1	28231302	850	130.87	1.05	12	0.00	23.00	2856.00	4105	20221220	-26.67	2605	20220927	15.55	3440	-12.50	20230112	2735	10.05	20230427	4105	-26.67	20221220	2605	15.55	20220927	3.84	N	065950	500	141 억		798584	N	N	0	N	00	N
154	20230704	160511	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	-5	5	-0.17	157777620	52908	90.25	3000	3015	2970	3900	2100	3000	2982.11	2.84	0	-3094	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	846	130.22	1.05	12	0.19	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
155	20230704	150505	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	-15	5	-0.50	155255185	52064	88.81	3000	3015	2970	3900	2100	3000	2982.01	2.84	0	-3086	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	843	129.78	1.05	12	0.18	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3440	-13.23	20230112	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
156	20230704	140509	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	-15	5	-0.50	150519525	50481	86.11	3000	3015	2970	3900	2100	3000	2981.71	2.84	0	-2912	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	843	129.78	1.05	12	0.18	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3440	-13.23	20230112	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
157	20230704	130503	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2990	-10	5	-0.33	138378280	46428	79.20	3000	3015	2970	3900	2100	3000	2980.49	2.84	0	-2688	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	844	130.00	1.05	12	0.16	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3440	-13.08	20230112	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
158	20230704	120507	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	-5	5	-0.17	129227945	43370	73.98	3000	3015	2970	3900	2100	3000	2979.66	2.84	0	-1701	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	846	130.22	1.05	12	0.15	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
159	20230704	110503	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2980	-20	5	-0.67	93662230	31417	53.59	3000	3015	2970	3900	2100	3000	2981.26	2.84	0	-1891	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	841	129.57	1.04	12	0.11	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
160	20230704	100502	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2985	-15	5	-0.50	84258065	28257	48.20	3000	3015	2970	3900	2100	3000	2981.85	2.84	0	-60	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	843	129.78	1.05	12	0.10	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3440	-13.23	20230112	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
161	20230704	090501	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3015	15	2	0.50	2616645	872	1.49	3000	3015	3000	3900	2100	3000	3000.74	2.84	0	-108	3053	3026	2998	2971	2943	3040	2985	141	900	500	2220	5	1	28231302	851	131.09	1.06	12	0.00	23.00	2856.00	4105	20221220	-26.55	2605	20220927	15.74	3440	-12.35	20230112	2735	10.24	20230427	4105	-26.55	20221220	2605	15.74	20220927	3.83	N	065950	500	141 억		801577	N	N	0	N	00	N
162	20230703	160454	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3000	45	2	1.52	176189165	58587	64.99	2970	3025	2970	3840	2070	2955	3007.32	2.79	0	14036	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	847	130.43	1.05	12	0.21	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
163	20230703	150500	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3015	60	2	2.03	165587120	55057	61.07	2970	3025	2970	3840	2070	2955	3007.56	2.79	0	14090	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	851	131.09	1.06	12	0.20	23.00	2856.00	4105	20221220	-26.55	2605	20220927	15.74	3440	-12.35	20230112	2735	10.24	20230427	4105	-26.55	20221220	2605	15.74	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
164	20230703	140459	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	40	2	1.35	138316630	45979	51.00	2970	3025	2970	3840	2070	2955	3008.26	2.79	0	16653	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	846	130.22	1.05	12	0.16	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
165	20230703	130458	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3010	55	2	1.86	125434530	41689	46.24	2970	3025	2970	3840	2070	2955	3008.82	2.79	0	18931	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	850	130.87	1.05	12	0.15	23.00	2856.00	4105	20221220	-26.67	2605	20220927	15.55	3440	-12.50	20230112	2735	10.05	20230427	4105	-26.67	20221220	2605	15.55	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
166	20230703	120502	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3020	65	2	2.20	110562465	36757	40.77	2970	3025	2970	3840	2070	2955	3007.93	2.79	0	18106	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	853	131.30	1.06	12	0.13	23.00	2856.00	4105	20221220	-26.43	2605	20220927	15.93	3440	-12.21	20230112	2735	10.42	20230427	4105	-26.43	20221220	2605	15.93	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
167	20230703	110457	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3010	55	2	1.86	94452205	31417	34.85	2970	3015	2970	3840	2070	2955	3006.40	2.79	0	14647	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	850	130.87	1.05	12	0.11	23.00	2856.00	4105	20221220	-26.67	2605	20220927	15.55	3440	-12.50	20230112	2735	10.05	20230427	4105	-26.67	20221220	2605	15.55	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
168	20230703	100450	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	3000	45	2	1.52	79630975	26493	29.39	2970	3015	2970	3840	2070	2955	3005.74	2.79	0	14300	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	847	130.43	1.05	12	0.09	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N
169	20230703	090454	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	2995	40	2	1.35	3297520	1108	1.23	2970	2995	2970	3840	2070	2955	2976.10	2.79	0	249	3008	2981	2968	2941	2928	2975	2935	141	885	500	2180	5	1	28231302	846	130.22	1.05	12	0.00	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	3.97	N	065950	500	141 억		787537	N	N	0	N	00	N