KissMeData/065950/price/prices-20240701.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	20240731	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	30	2	1.20	232950845	93155	140.52	2490	2520	2485	3235	1745	2490	2500.68	0.89	0	-12360	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	711	-15.46	0.95	12	0.33	-163.00	2642.00	4000	20231206	-37.00	2105	20240627	19.71	3185	-20.88	20240102	2105	19.71	20240627	4000	-37.00	20231206	2105	19.71	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
3	20240731	150626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	30	2	1.20	219452440	87790	132.42	2490	2520	2485	3235	1745	2490	2499.74	0.89	0	-12717	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	711	-15.46	0.95	12	0.31	-163.00	2642.00	4000	20231206	-37.00	2105	20240627	19.71	3185	-20.88	20240102	2105	19.71	20240627	4000	-37.00	20231206	2105	19.71	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
4	20240731	140627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2505	15	2	0.60	168685940	67541	101.88	2490	2510	2485	3235	1745	2490	2497.53	0.89	0	-19188	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	707	-15.37	0.95	12	0.24	-163.00	2642.00	4000	20231206	-37.38	2105	20240627	19.00	3185	-21.35	20240102	2105	19.00	20240627	4000	-37.38	20231206	2105	19.00	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
5	20240731	130626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2510	20	2	0.80	143365270	57419	86.61	2490	2510	2485	3235	1745	2490	2496.83	0.89	0	-19190	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	709	-15.40	0.95	12	0.20	-163.00	2642.00	4000	20231206	-37.25	2105	20240627	19.24	3185	-21.19	20240102	2105	19.24	20240627	4000	-37.25	20231206	2105	19.24	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
6	20240731	120626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	10	2	0.40	131096500	52517	79.22	2490	2510	2485	3235	1745	2490	2496.27	0.89	0	-22215	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	706	-15.34	0.95	12	0.19	-163.00	2642.00	4000	20231206	-37.50	2105	20240627	18.76	3185	-21.51	20240102	2105	18.76	20240627	4000	-37.50	20231206	2105	18.76	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
7	20240731	110627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2495	5	2	0.20	116041050	46488	70.12	2490	2510	2485	3235	1745	2490	2496.15	0.89	0	-22214	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	704	-15.31	0.94	12	0.16	-163.00	2642.00	4000	20231206	-37.62	2105	20240627	18.53	3185	-21.66	20240102	2105	18.53	20240627	4000	-37.62	20231206	2105	18.53	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
8	20240731	100626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	10	2	0.40	44319840	17697	26.69	2490	2510	2490	3235	1745	2490	2504.37	0.89	0	-3198	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	706	-15.34	0.95	12	0.06	-163.00	2642.00	4000	20231206	-37.50	2105	20240627	18.76	3185	-21.51	20240102	2105	18.76	20240627	4000	-37.50	20231206	2105	18.76	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
9	20240731	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	10	2	0.40	2016480	809	1.22	2490	2500	2490	3235	1745	2490	2492.56	0.89	0	-370	2540	2515	2485	2460	2430	2527	2472	141	745	500	1790	5	1	28231302	706	-15.34	0.95	12	0.00	-163.00	2642.00	4000	20231206	-37.50	2105	20240627	18.76	3185	-21.51	20240102	2105	18.76	20240627	4000	-37.50	20231206	2105	18.76	20240627	6.13	N	065950	500	141 억		251714	N	N	0	N	00	N
10	20240730	160609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	30	2	1.22	162268845	65217	226.18	2460	2510	2455	3195	1725	2460	2488.14	0.86	0	8189	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	703	-15.28	0.94	12	0.23	-163.00	2642.00	4000	20231206	-37.75	2105	20240627	18.29	3185	-21.82	20240102	2105	18.29	20240627	4000	-37.75	20231206	2105	18.29	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
11	20240730	150619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	30	2	1.22	145117155	58348	202.36	2460	2510	2455	3195	1725	2460	2487.10	0.86	0	8051	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	703	-15.28	0.94	12	0.21	-163.00	2642.00	4000	20231206	-37.75	2105	20240627	18.29	3185	-21.82	20240102	2105	18.29	20240627	4000	-37.75	20231206	2105	18.29	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
12	20240730	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	30	2	1.22	130583020	52518	182.14	2460	2510	2455	3195	1725	2460	2486.44	0.86	0	8086	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	703	-15.28	0.94	12	0.19	-163.00	2642.00	4000	20231206	-37.75	2105	20240627	18.29	3185	-21.82	20240102	2105	18.29	20240627	4000	-37.75	20231206	2105	18.29	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
13	20240730	130617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2490	30	2	1.22	114622170	46114	159.93	2460	2510	2455	3195	1725	2460	2485.63	0.86	0	8219	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	703	-15.28	0.94	12	0.16	-163.00	2642.00	4000	20231206	-37.75	2105	20240627	18.29	3185	-21.82	20240102	2105	18.29	20240627	4000	-37.75	20231206	2105	18.29	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
14	20240730	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2495	35	2	1.42	107463495	43244	149.98	2460	2510	2455	3195	1725	2460	2485.05	0.86	0	8349	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	704	-15.31	0.94	12	0.15	-163.00	2642.00	4000	20231206	-37.62	2105	20240627	18.53	3185	-21.66	20240102	2105	18.53	20240627	4000	-37.62	20231206	2105	18.53	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
15	20240730	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2495	35	2	1.42	85849865	34557	119.85	2460	2510	2455	3195	1725	2460	2484.30	0.86	0	8309	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	704	-15.31	0.94	12	0.12	-163.00	2642.00	4000	20231206	-37.62	2105	20240627	18.53	3185	-21.66	20240102	2105	18.53	20240627	4000	-37.62	20231206	2105	18.53	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
16	20240730	100619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2485	25	2	1.02	28887560	11711	40.62	2460	2485	2455	3195	1725	2460	2466.70	0.86	0	159	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	702	-15.25	0.94	12	0.04	-163.00	2642.00	4000	20231206	-37.88	2105	20240627	18.05	3185	-21.98	20240102	2105	18.05	20240627	4000	-37.88	20231206	2105	18.05	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
17	20240730	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2485	25	2	1.02	1965180	798	2.77	2460	2485	2455	3195	1725	2460	2462.63	0.86	0	-102	2493	2476	2458	2441	2423	2485	2450	141	735	500	1770	5	1	28231302	702	-15.25	0.94	12	0.00	-163.00	2642.00	4000	20231206	-37.88	2105	20240627	18.05	3185	-21.98	20240102	2105	18.05	20240627	4000	-37.88	20231206	2105	18.05	20240627	6.00	N	065950	500	141 억		243886	N	N	0	N	00	N
18	20240729	160610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	15	2	0.61	70750310	28784	20.20	2440	2475	2440	3175	1715	2445	2457.97	0.87	0	-2383	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	694	-15.09	0.93	12	0.10	-163.00	2642.00	4000	20231206	-38.50	2105	20240627	16.86	3185	-22.76	20240102	2105	16.86	20240627	4000	-38.50	20231206	2105	16.86	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
19	20240729	150617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	15	2	0.61	62176285	25302	17.76	2440	2475	2440	3175	1715	2445	2457.37	0.87	0	-1795	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	694	-15.09	0.93	12	0.09	-163.00	2642.00	4000	20231206	-38.50	2105	20240627	16.86	3185	-22.76	20240102	2105	16.86	20240627	4000	-38.50	20231206	2105	16.86	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
20	20240729	140621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2465	20	2	0.82	56588220	23031	16.16	2440	2475	2440	3175	1715	2445	2457.05	0.87	0	-1773	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	696	-15.12	0.93	12	0.08	-163.00	2642.00	4000	20231206	-38.38	2105	20240627	17.10	3185	-22.61	20240102	2105	17.10	20240627	4000	-38.38	20231206	2105	17.10	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
21	20240729	130623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	5	2	0.20	51695410	21043	14.77	2440	2475	2440	3175	1715	2445	2456.66	0.87	0	-1686	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	692	-15.03	0.93	12	0.07	-163.00	2642.00	4000	20231206	-38.75	2105	20240627	16.39	3185	-23.08	20240102	2105	16.39	20240627	4000	-38.75	20231206	2105	16.39	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
22	20240729	120617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	5	2	0.20	37684055	15316	10.75	2440	2475	2440	3175	1715	2445	2460.44	0.87	0	-3239	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	692	-15.03	0.93	12	0.05	-163.00	2642.00	4000	20231206	-38.75	2105	20240627	16.39	3185	-23.08	20240102	2105	16.39	20240627	4000	-38.75	20231206	2105	16.39	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
23	20240729	110614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2465	20	2	0.82	31164445	12655	8.88	2440	2475	2440	3175	1715	2445	2462.62	0.87	0	-3238	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	696	-15.12	0.93	12	0.04	-163.00	2642.00	4000	20231206	-38.38	2105	20240627	17.10	3185	-22.61	20240102	2105	17.10	20240627	4000	-38.38	20231206	2105	17.10	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
24	20240729	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2460	15	2	0.61	18632920	7571	5.31	2440	2475	2440	3175	1715	2445	2461.09	0.87	0	-3010	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	694	-15.09	0.93	12	0.03	-163.00	2642.00	4000	20231206	-38.50	2105	20240627	16.86	3185	-22.76	20240102	2105	16.86	20240627	4000	-38.50	20231206	2105	16.86	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
25	20240729	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	5	2	0.20	1453340	595	0.42	2440	2450	2440	3175	1715	2445	2442.59	0.87	0	-234	2538	2491	2463	2416	2388	2515	2440	141	730	500	1760	5	1	28231302	692	-15.03	0.93	12	0.00	-163.00	2642.00	4000	20231206	-38.75	2105	20240627	16.39	3185	-23.08	20240102	2105	16.39	20240627	4000	-38.75	20231206	2105	16.39	20240627	6.00	N	065950	500	141 억		244630	N	N	0	N	00	N
26	20240726	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	0	3	0.00	350672355	142492	181.60	2440	2510	2435	3175	1715	2445	2461.00	0.88	0	-3262	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	690	-15.00	0.93	12	0.50	-163.00	2642.00	4000	20231206	-38.88	2105	20240627	16.15	3185	-23.23	20240102	2105	16.15	20240627	4000	-38.88	20231206	2105	16.15	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
27	20240726	150607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2465	20	2	0.82	294384175	119491	152.29	2440	2510	2435	3175	1715	2445	2463.65	0.88	0	-3784	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	696	-15.12	0.93	12	0.42	-163.00	2642.00	4000	20231206	-38.38	2105	20240627	17.10	3185	-22.61	20240102	2105	17.10	20240627	4000	-38.38	20231206	2105	17.10	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
28	20240726	140609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2485	40	2	1.64	281071190	114099	145.41	2440	2510	2435	3175	1715	2445	2463.40	0.88	0	-2245	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	702	-15.25	0.94	12	0.40	-163.00	2642.00	4000	20231206	-37.88	2105	20240627	18.05	3185	-21.98	20240102	2105	18.05	20240627	4000	-37.88	20231206	2105	18.05	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
29	20240726	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2480	35	2	1.43	257123805	104423	133.08	2440	2510	2435	3175	1715	2445	2462.33	0.88	0	-1340	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	700	-15.21	0.94	12	0.37	-163.00	2642.00	4000	20231206	-38.00	2105	20240627	17.81	3185	-22.14	20240102	2105	17.81	20240627	4000	-38.00	20231206	2105	17.81	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
30	20240726	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2440	-5	5	-0.20	244703015	99360	126.63	2440	2510	2435	3175	1715	2445	2462.79	0.88	0	-1460	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	689	-14.97	0.92	12	0.35	-163.00	2642.00	4000	20231206	-39.00	2105	20240627	15.91	3185	-23.39	20240102	2105	15.91	20240627	4000	-39.00	20231206	2105	15.91	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
31	20240726	110612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	0	3	0.00	181407280	73457	93.62	2440	2510	2435	3175	1715	2445	2469.57	0.88	0	-2416	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	690	-15.00	0.93	12	0.26	-163.00	2642.00	4000	20231206	-38.88	2105	20240627	16.15	3185	-23.23	20240102	2105	16.15	20240627	4000	-38.88	20231206	2105	16.15	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
32	20240726	100610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2475	30	2	1.23	156210385	63173	80.51	2440	2510	2435	3175	1715	2445	2472.74	0.88	0	-1911	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	699	-15.18	0.94	12	0.22	-163.00	2642.00	4000	20231206	-38.12	2105	20240627	17.58	3185	-22.29	20240102	2105	17.58	20240627	4000	-38.12	20231206	2105	17.58	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
33	20240726	090605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	0	3	0.00	2551125	1044	1.33	2440	2460	2435	3175	1715	2445	2443.61	0.88	0	-51	2545	2495	2420	2370	2295	2520	2395	141	730	500	1760	5	1	28231302	690	-15.00	0.93	12	0.00	-163.00	2642.00	4000	20231206	-38.88	2105	20240627	16.15	3185	-23.23	20240102	2105	16.15	20240627	4000	-38.88	20231206	2105	16.15	20240627	5.97	N	065950	500	141 억		248473	N	N	0	N	00	N
34	20240725	160606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	50	2	2.09	189529820	78000	171.08	2390	2470	2345	3110	1680	2395	2429.86	0.85	0	10120	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	690	-15.00	0.93	12	0.28	-163.00	2642.00	4000	20231206	-38.88	2105	20240627	16.15	3185	-23.23	20240102	2105	16.15	20240627	4000	-38.88	20231206	2105	16.15	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
35	20240725	150614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2425	30	2	1.25	176834765	72765	159.59	2390	2470	2345	3110	1680	2395	2430.22	0.85	0	8638	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	685	-14.88	0.92	12	0.26	-163.00	2642.00	4000	20231206	-39.38	2105	20240627	15.20	3185	-23.86	20240102	2105	15.20	20240627	4000	-39.38	20231206	2105	15.20	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
36	20240725	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2445	50	2	2.09	165748790	68208	149.60	2390	2470	2345	3110	1680	2395	2430.05	0.85	0	7676	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	690	-15.00	0.93	12	0.24	-163.00	2642.00	4000	20231206	-38.88	2105	20240627	16.15	3185	-23.23	20240102	2105	16.15	20240627	4000	-38.88	20231206	2105	16.15	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
37	20240725	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2450	55	2	2.30	130741565	53951	118.33	2390	2450	2345	3110	1680	2395	2423.34	0.85	0	8232	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	692	-15.03	0.93	12	0.19	-163.00	2642.00	4000	20231206	-38.75	2105	20240627	16.39	3185	-23.08	20240102	2105	16.39	20240627	4000	-38.75	20231206	2105	16.39	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
38	20240725	120611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2435	40	2	1.67	110833615	45788	100.43	2390	2450	2345	3110	1680	2395	2420.58	0.85	0	8184	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	687	-14.94	0.92	12	0.16	-163.00	2642.00	4000	20231206	-39.12	2105	20240627	15.68	3185	-23.55	20240102	2105	15.68	20240627	4000	-39.12	20231206	2105	15.68	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
39	20240725	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2405	10	2	0.42	98097785	40538	88.91	2390	2450	2345	3110	1680	2395	2419.90	0.85	0	7660	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	679	-14.75	0.91	12	0.14	-163.00	2642.00	4000	20231206	-39.88	2105	20240627	14.25	3185	-24.49	20240102	2105	14.25	20240627	4000	-39.88	20231206	2105	14.25	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
40	20240725	100607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2440	45	2	1.88	80395650	33223	72.87	2390	2450	2345	3110	1680	2395	2419.88	0.85	0	7231	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	689	-14.97	0.92	12	0.12	-163.00	2642.00	4000	20231206	-39.00	2105	20240627	15.91	3185	-23.39	20240102	2105	15.91	20240627	4000	-39.00	20231206	2105	15.91	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
41	20240725	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	5	2	0.21	11857355	4983	10.93	2390	2400	2345	3110	1680	2395	2379.56	0.85	0	-370	2458	2426	2403	2371	2348	2442	2387	141	715	500	1720	5	1	28231302	678	-14.72	0.91	12	0.02	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.98	N	065950	500	141 억		240606	N	N	0	N	00	N
42	20240724	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2395	15	2	0.63	109280375	45554	92.17	2380	2435	2380	3090	1670	2380	2398.92	0.79	0	14985	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	676	-14.69	0.91	12	0.16	-163.00	2642.00	4000	20231206	-40.12	2105	20240627	13.78	3185	-24.80	20240102	2105	13.78	20240627	4000	-40.12	20231206	2105	13.78	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
43	20240724	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	30	2	1.26	101644695	42359	85.70	2380	2435	2380	3090	1670	2380	2399.60	0.79	0	14855	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	680	-14.79	0.91	12	0.15	-163.00	2642.00	4000	20231206	-39.75	2105	20240627	14.49	3185	-24.33	20240102	2105	14.49	20240627	4000	-39.75	20231206	2105	14.49	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
44	20240724	140608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	30	2	1.26	87516505	36461	73.77	2380	2435	2380	3090	1670	2380	2400.28	0.79	0	14548	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	680	-14.79	0.91	12	0.13	-163.00	2642.00	4000	20231206	-39.75	2105	20240627	14.49	3185	-24.33	20240102	2105	14.49	20240627	4000	-39.75	20231206	2105	14.49	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
45	20240724	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2415	35	2	1.47	82894530	34543	69.89	2380	2435	2380	3090	1670	2380	2399.75	0.79	0	14602	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	682	-14.82	0.91	12	0.12	-163.00	2642.00	4000	20231206	-39.62	2105	20240627	14.73	3185	-24.18	20240102	2105	14.73	20240627	4000	-39.62	20231206	2105	14.73	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
46	20240724	120613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	30	2	1.26	79933460	33314	67.40	2380	2435	2380	3090	1670	2380	2399.40	0.79	0	13626	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	680	-14.79	0.91	12	0.12	-163.00	2642.00	4000	20231206	-39.75	2105	20240627	14.49	3185	-24.33	20240102	2105	14.49	20240627	4000	-39.75	20231206	2105	14.49	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
47	20240724	110610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2405	25	2	1.05	69842005	29107	58.89	2380	2435	2380	3090	1670	2380	2399.49	0.79	0	13098	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	679	-14.75	0.91	12	0.10	-163.00	2642.00	4000	20231206	-39.88	2105	20240627	14.25	3185	-24.49	20240102	2105	14.25	20240627	4000	-39.88	20231206	2105	14.25	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
48	20240724	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2410	30	2	1.26	59296520	24722	50.02	2380	2435	2380	3090	1670	2380	2398.53	0.79	0	11922	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	680	-14.79	0.91	12	0.09	-163.00	2642.00	4000	20231206	-39.75	2105	20240627	14.49	3185	-24.33	20240102	2105	14.49	20240627	4000	-39.75	20231206	2105	14.49	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
49	20240724	090606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	10	2	0.42	28400550	11933	24.14	2380	2390	2380	3090	1670	2380	2380.00	0.79	0	1728	2440	2410	2380	2350	2320	2425	2365	141	710	500	1710	5	1	28231302	675	-14.66	0.90	12	0.04	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.92	N	065950	500	141 억		224006	N	N	0	N	00	N
50	20240723	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	5	2	0.21	117865475	49425	17.15	2350	2410	2350	3085	1665	2375	2384.73	0.74	0	16147	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	672	-14.60	0.90	12	0.18	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
51	20240723	150613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	25	2	1.05	106462610	44650	15.49	2350	2410	2350	3085	1665	2375	2384.38	0.74	0	15082	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	678	-14.72	0.91	12	0.16	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
52	20240723	140601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	25	2	1.05	97628100	40964	14.21	2350	2410	2350	3085	1665	2375	2383.27	0.74	0	12258	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	678	-14.72	0.91	12	0.15	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
53	20240723	130600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	15	2	0.63	85639495	35966	12.48	2350	2410	2350	3085	1665	2375	2381.12	0.74	0	8066	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	675	-14.66	0.90	12	0.13	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
54	20240723	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	25	2	1.05	68298245	28724	9.97	2350	2410	2350	3085	1665	2375	2377.74	0.74	0	3921	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	678	-14.72	0.91	12	0.10	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
55	20240723	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	15	2	0.63	44449570	18713	6.49	2350	2410	2350	3085	1665	2375	2375.33	0.74	0	2500	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	675	-14.66	0.90	12	0.07	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
56	20240723	100603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	5	2	0.21	26615980	11212	3.89	2350	2410	2350	3085	1665	2375	2373.88	0.74	0	2346	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	672	-14.60	0.90	12	0.04	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
57	20240723	090606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2395	20	2	0.84	10929625	4644	1.61	2350	2395	2350	3085	1665	2375	2353.49	0.74	0	268	2638	2506	2438	2306	2238	2572	2372	141	710	500	1710	5	1	28231302	676	-14.69	0.91	12	0.02	-163.00	2642.00	4000	20231206	-40.12	2105	20240627	13.78	3185	-24.80	20240102	2105	13.78	20240627	4000	-40.12	20231206	2105	13.78	20240627	5.91	N	065950	500	141 억		207653	N	N	0	N	00	N
58	20240722	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	703287755	288100	667.16	2370	2570	2370	3080	1660	2370	2441.64	0.80	0	-17777	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	1.02	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
59	20240722	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	670213600	274167	634.90	2370	2570	2370	3080	1660	2370	2444.55	0.80	0	-18836	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.97	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
60	20240722	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2465	95	2	4.01	460243875	186920	432.86	2370	2570	2370	3080	1660	2370	2462.25	0.80	0	-25447	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	696	-15.12	0.93	12	0.66	-163.00	2642.00	4000	20231206	-38.38	2105	20240627	17.10	3185	-22.61	20240102	2105	17.10	20240627	4000	-38.38	20231206	2105	17.10	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
61	20240722	130600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	10	2	0.42	76575720	32207	74.58	2370	2395	2370	3080	1660	2370	2377.61	0.80	0	-6306	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	672	-14.60	0.90	12	0.11	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
62	20240722	120602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	0	3	0.00	53213390	22369	51.80	2370	2395	2370	3080	1660	2370	2378.89	0.80	0	21	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	669	-14.54	0.90	12	0.08	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
63	20240722	110600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	20	2	0.84	49206925	20682	47.89	2370	2395	2370	3080	1660	2370	2379.22	0.80	0	450	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	675	-14.66	0.90	12	0.07	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
64	20240722	100602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	37015105	15573	36.06	2370	2395	2370	3080	1660	2370	2376.88	0.80	0	1510	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.06	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
65	20240722	090600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	10	2	0.42	1919830	810	1.88	2370	2380	2370	3080	1660	2370	2370.16	0.80	0	-366	2416	2392	2376	2352	2336	2390	2350	141	710	500	1700	5	1	28231302	672	-14.60	0.90	12	0.00	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.85	N	065950	500	141 억		226205	N	N	0	N	00	N
66	20240719	160548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	5	2	0.21	102594665	43162	77.08	2370	2400	2360	3070	1660	2365	2376.97	0.78	0	5479	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	669	-14.54	0.90	12	0.15	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
67	20240719	150553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2385	20	2	0.85	100230890	42169	75.31	2370	2400	2360	3070	1660	2365	2376.89	0.78	0	4671	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	673	-14.63	0.90	12	0.15	-163.00	2642.00	4000	20231206	-40.38	2105	20240627	13.30	3185	-25.12	20240102	2105	13.30	20240627	4000	-40.38	20231206	2105	13.30	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
68	20240719	140557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	25	2	1.06	89052725	37473	66.92	2370	2400	2360	3070	1660	2365	2376.45	0.78	0	4671	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	675	-14.66	0.90	12	0.13	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
69	20240719	130549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	5	2	0.21	54948005	23184	41.41	2370	2385	2360	3070	1660	2365	2370.08	0.78	0	1499	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	669	-14.54	0.90	12	0.08	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
70	20240719	120549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	5	2	0.21	47564760	20073	35.85	2370	2385	2360	3070	1660	2365	2369.59	0.78	0	172	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	669	-14.54	0.90	12	0.07	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
71	20240719	110553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	15	2	0.63	36845165	15555	27.78	2370	2385	2360	3070	1660	2365	2368.70	0.78	0	172	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	672	-14.60	0.90	12	0.06	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
72	20240719	100505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2385	20	2	0.85	31632145	13362	23.86	2370	2385	2360	3070	1660	2365	2367.32	0.78	0	254	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	673	-14.63	0.90	12	0.05	-163.00	2642.00	4000	20231206	-40.38	2105	20240627	13.30	3185	-25.12	20240102	2105	13.30	20240627	4000	-40.38	20231206	2105	13.30	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
73	20240719	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2365	0	3	0.00	4311710	1823	3.26	2370	2370	2360	3070	1660	2365	2365.17	0.78	0	-344	2431	2397	2351	2317	2271	2415	2335	141	705	500	1700	5	1	28231302	668	-14.51	0.90	12	0.01	-163.00	2642.00	4000	20231206	-40.88	2105	20240627	12.35	3185	-25.75	20240102	2105	12.35	20240627	4000	-40.88	20231206	2105	12.35	20240627	5.82	N	065950	500	141 억		221070	N	N	0	N	00	N
74	20240718	160542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2365	30	2	1.28	131227960	55993	181.25	2315	2385	2305	3035	1635	2335	2343.65	0.77	0	4039	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	668	-14.51	0.90	12	0.20	-163.00	2642.00	4000	20231206	-40.88	2105	20240627	12.35	3185	-25.75	20240102	2105	12.35	20240627	4000	-40.88	20231206	2105	12.35	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
75	20240718	150550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	40	2	1.71	128301000	54756	177.25	2315	2385	2305	3035	1635	2335	2343.14	0.77	0	4534	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	670	-14.57	0.90	12	0.19	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
76	20240718	140546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	35	2	1.50	122644985	52371	169.53	2315	2385	2305	3035	1635	2335	2341.85	0.77	0	4290	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	669	-14.54	0.90	12	0.19	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
77	20240718	130547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	35	2	1.50	112747855	48195	156.01	2315	2385	2305	3035	1635	2335	2339.41	0.77	0	3396	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	669	-14.54	0.90	12	0.17	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
78	20240718	120546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	15	2	0.64	86376270	37054	119.95	2315	2350	2305	3035	1635	2335	2331.09	0.77	0	1021	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.13	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
79	20240718	110549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	5	2	0.21	74157485	31838	103.06	2315	2350	2305	3035	1635	2335	2329.21	0.77	0	-1481	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	661	-14.36	0.89	12	0.11	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
80	20240718	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	10	2	0.43	67512200	28996	93.86	2315	2350	2305	3035	1635	2335	2328.33	0.77	0	-1631	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	662	-14.39	0.89	12	0.10	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
81	20240718	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	15	2	0.64	2245375	968	3.13	2315	2350	2315	3035	1635	2335	2319.60	0.77	0	-56	2375	2355	2340	2320	2305	2347	2312	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.00	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.81	N	065950	500	141 억		217080	N	N	0	N	00	N
82	20240717	160614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	-20	5	-0.85	72349615	30891	88.69	2350	2360	2325	3060	1650	2355	2342.10	0.77	0	-1561	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	659	-14.33	0.88	12	0.11	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
83	20240717	150618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	-30	5	-1.27	66448640	28356	81.41	2350	2360	2325	3060	1650	2355	2343.37	0.77	0	-1240	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	656	-14.26	0.88	12	0.10	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
84	20240717	140615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	-15	5	-0.64	60746205	25908	74.38	2350	2360	2325	3060	1650	2355	2344.69	0.77	0	-1240	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	661	-14.36	0.89	12	0.09	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
85	20240717	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-25	5	-1.06	53158110	22650	65.03	2350	2360	2325	3060	1650	2355	2346.94	0.77	0	-2849	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	658	-14.29	0.88	12	0.08	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
86	20240717	120614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	-10	5	-0.42	45175985	19228	55.20	2350	2360	2325	3060	1650	2355	2349.49	0.77	0	-3008	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	662	-14.39	0.89	12	0.07	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
87	20240717	110614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	-10	5	-0.42	40610200	17269	49.58	2350	2360	2330	3060	1650	2355	2351.62	0.77	0	-3008	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	662	-14.39	0.89	12	0.06	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
88	20240717	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	-10	5	-0.42	37235470	15824	45.43	2350	2360	2330	3060	1650	2355	2353.10	0.77	0	-3975	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	662	-14.39	0.89	12	0.06	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
89	20240717	090505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	0	3	0.00	3197620	1360	3.90	2350	2360	2330	3060	1650	2355	2351.19	0.77	0	-22	2398	2376	2353	2331	2308	2377	2332	141	705	500	1690	5	1	28231302	665	-14.45	0.89	12	0.00	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.82	N	065950	500	141 억		218618	N	N	0	N	00	N
90	20240716	160615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	-20	5	-0.84	81201010	34691	64.61	2355	2375	2330	3085	1665	2375	2340.69	0.82	0	-13078	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	665	-14.45	0.89	12	0.12	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
91	20240716	150621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	-40	5	-1.68	61177750	26121	48.65	2355	2375	2330	3085	1665	2375	2342.09	0.82	0	-5233	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	659	-14.33	0.88	12	0.09	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
92	20240716	140619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-45	5	-1.89	55193075	23558	43.88	2355	2375	2330	3085	1665	2375	2342.86	0.82	0	-4719	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	658	-14.29	0.88	12	0.08	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
93	20240716	130620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	-40	5	-1.68	52835915	22548	42.00	2355	2375	2330	3085	1665	2375	2343.26	0.82	0	-4309	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	659	-14.33	0.88	12	0.08	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
94	20240716	120618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	-30	5	-1.26	40871825	17425	32.45	2355	2375	2330	3085	1665	2375	2345.59	0.82	0	-3265	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	662	-14.39	0.89	12	0.06	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
95	20240716	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-45	5	-1.89	36233870	15440	28.76	2355	2375	2330	3085	1665	2375	2346.75	0.82	0	-2339	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	658	-14.29	0.88	12	0.05	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
96	20240716	100618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	-35	5	-1.47	23661470	10058	18.73	2355	2375	2340	3085	1665	2375	2352.50	0.82	0	-1909	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	661	-14.36	0.89	12	0.04	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
97	20240716	090616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	-20	5	-0.84	2550130	1082	2.02	2355	2375	2355	3085	1665	2375	2356.87	0.82	0	-37	2475	2425	2390	2340	2305	2407	2322	141	710	500	1710	5	1	28231302	665	-14.45	0.89	12	0.00	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.82	N	065950	500	141 억		231684	N	N	0	N	00	N
98	20240715	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	128426675	53692	118.12	2440	2440	2355	3080	1660	2370	2391.92	0.87	0	-13539	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.19	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
99	20240715	150612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2360	-10	5	-0.42	126382385	52827	116.22	2440	2440	2355	3080	1660	2370	2392.38	0.87	0	-12958	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	666	-14.48	0.89	12	0.19	-163.00	2642.00	4000	20231206	-41.00	2105	20240627	12.11	3185	-25.90	20240102	2105	12.11	20240627	4000	-41.00	20231206	2105	12.11	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
100	20240715	140611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	112115355	46793	102.94	2440	2440	2370	3080	1660	2370	2395.99	0.87	0	-13367	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.17	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
101	20240715	130612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	98211995	40950	90.09	2440	2440	2375	3080	1660	2370	2398.34	0.87	0	-11672	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.15	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
102	20240715	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2385	15	2	0.63	88282445	36779	80.91	2440	2440	2375	3080	1660	2370	2400.35	0.87	0	-11051	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	673	-14.63	0.90	12	0.13	-163.00	2642.00	4000	20231206	-40.38	2105	20240627	13.30	3185	-25.12	20240102	2105	13.30	20240627	4000	-40.38	20231206	2105	13.30	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
103	20240715	110611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	20	2	0.84	83651250	34841	76.65	2440	2440	2375	3080	1660	2370	2400.94	0.87	0	-11051	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	675	-14.66	0.90	12	0.12	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
104	20240715	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	30	2	1.27	75740330	31527	69.36	2440	2440	2375	3080	1660	2370	2402.40	0.87	0	-10541	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	678	-14.72	0.91	12	0.11	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
105	20240715	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	5	2	0.21	35248485	14614	32.15	2440	2440	2375	3080	1660	2370	2411.97	0.87	0	-3973	2443	2406	2368	2331	2293	2425	2350	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.05	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.79	N	065950	500	141 억		245106	N	N	0	N	00	N
106	20240712	160607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	40	2	1.72	107615955	45355	232.47	2340	2405	2330	3025	1635	2330	2372.75	0.88	0	-3702	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	669	-14.54	0.90	12	0.16	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
107	20240712	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	25	2	1.07	100327965	42277	216.69	2340	2405	2330	3025	1635	2330	2373.11	0.88	0	-3417	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	665	-14.45	0.89	12	0.15	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
108	20240712	140614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	40	2	1.72	91019225	38339	196.51	2340	2405	2330	3025	1635	2330	2374.06	0.88	0	-3156	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	669	-14.54	0.90	12	0.14	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
109	20240712	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2365	35	2	1.50	89536475	37713	193.30	2340	2405	2330	3025	1635	2330	2374.15	0.88	0	-2982	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	668	-14.51	0.90	12	0.13	-163.00	2642.00	4000	20231206	-40.88	2105	20240627	12.35	3185	-25.75	20240102	2105	12.35	20240627	4000	-40.88	20231206	2105	12.35	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
110	20240712	120610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	50	2	2.15	71185840	29990	153.72	2340	2405	2330	3025	1635	2330	2373.65	0.88	0	894	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	672	-14.60	0.90	12	0.11	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
111	20240712	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2375	45	2	1.93	68214300	28739	147.30	2340	2405	2330	3025	1635	2330	2373.58	0.88	0	1179	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	670	-14.57	0.90	12	0.10	-163.00	2642.00	4000	20231206	-40.62	2105	20240627	12.83	3185	-25.43	20240102	2105	12.83	20240627	4000	-40.62	20231206	2105	12.83	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
112	20240712	100610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	40	2	1.72	58265165	24540	125.78	2340	2405	2330	3025	1635	2330	2374.29	0.88	0	1741	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	669	-14.54	0.90	12	0.09	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
113	20240712	090606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	10	2	0.43	2239790	961	4.93	2340	2340	2330	3025	1635	2330	2330.69	0.88	0	-837	2360	2345	2320	2305	2280	2352	2312	141	695	500	1670	5	1	28231302	661	-14.36	0.89	12	0.00	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.79	N	065950	500	141 억		248186	N	N	0	N	00	N
114	20240711	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	10	2	0.43	45269815	19501	44.76	2320	2335	2295	3015	1625	2320	2321.41	0.87	0	3899	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.07	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
115	20240711	150610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	10	2	0.43	44317395	19092	43.82	2320	2335	2295	3015	1625	2320	2321.25	0.87	0	4024	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.07	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
116	20240711	140609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	15	2	0.65	44214665	19048	43.72	2320	2335	2295	3015	1625	2320	2321.22	0.87	0	4024	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	659	-14.33	0.88	12	0.07	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
117	20240711	130607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	5	2	0.22	32757770	14123	32.42	2320	2335	2295	3015	1625	2320	2319.46	0.87	0	4550	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	656	-14.26	0.88	12	0.05	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
118	20240711	120608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	10	2	0.43	30152315	13002	29.84	2320	2335	2295	3015	1625	2320	2319.05	0.87	0	3884	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.05	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
119	20240711	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	10	2	0.43	25761545	11113	25.51	2320	2335	2295	3015	1625	2320	2318.14	0.87	0	3704	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.04	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
120	20240711	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	10	2	0.43	20968955	9056	20.79	2320	2335	2295	3015	1625	2320	2315.48	0.87	0	3704	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.03	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
121	20240711	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	5	2	0.22	649900	280	0.64	2320	2335	2320	3015	1625	2320	2321.07	0.87	0	200	2346	2332	2316	2302	2286	2340	2310	141	695	500	1670	5	1	28231302	656	-14.26	0.88	12	0.00	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.79	N	065950	500	141 억		244287	N	N	0	N	00	N
122	20240710	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	10	2	0.43	100395345	43302	75.16	2310	2330	2300	3000	1620	2310	2318.49	0.85	0	4580	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	655	-14.23	0.88	12	0.15	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
123	20240710	150606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	15	2	0.65	92440430	39876	69.21	2310	2330	2300	3000	1620	2310	2318.20	0.85	0	4811	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	656	-14.26	0.88	12	0.14	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
124	20240710	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	20	2	0.87	89049470	38418	66.68	2310	2330	2300	3000	1620	2310	2317.91	0.85	0	3746	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	658	-14.29	0.88	12	0.14	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
125	20240710	130604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	10	2	0.43	61040390	26297	45.64	2310	2330	2300	3000	1620	2310	2321.19	0.85	0	1364	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	655	-14.23	0.88	12	0.09	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
126	20240710	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	0	3	0.00	42123305	18166	31.53	2310	2330	2300	3000	1620	2310	2318.80	0.85	0	1314	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	652	-14.17	0.87	12	0.06	-163.00	2642.00	4000	20231206	-42.25	2105	20240627	9.74	3185	-27.47	20240102	2105	9.74	20240627	4000	-42.25	20231206	2105	9.74	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
127	20240710	110605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	10	2	0.43	33138735	14290	24.80	2310	2330	2300	3000	1620	2310	2319.02	0.85	0	817	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	655	-14.23	0.88	12	0.05	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
128	20240710	100601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	20	2	0.87	13858570	5985	10.39	2310	2330	2300	3000	1620	2310	2315.55	0.85	0	-1894	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	658	-14.29	0.88	12	0.02	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
129	20240710	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	0	3	0.00	4524225	1963	3.41	2310	2310	2300	3000	1620	2310	2304.75	0.85	0	-1217	2410	2360	2335	2285	2260	2347	2272	141	690	500	1660	5	1	28231302	652	-14.17	0.87	12	0.01	-163.00	2642.00	4000	20231206	-42.25	2105	20240627	9.74	3185	-27.47	20240102	2105	9.74	20240627	4000	-42.25	20231206	2105	9.74	20240627	5.76	N	065950	500	141 억		239651	N	N	0	N	00	N
130	20240709	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	-80	5	-3.35	134705010	57615	78.49	2370	2385	2310	3105	1675	2390	2338.02	0.87	0	-8752	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	652	-14.17	0.87	12	0.20	-163.00	2642.00	4000	20231206	-42.25	2105	20240627	9.74	3185	-27.47	20240102	2105	9.74	20240627	4000	-42.25	20231206	2105	9.74	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
131	20240709	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	-70	5	-2.93	117723470	50281	68.50	2370	2385	2315	3105	1675	2390	2341.31	0.87	0	-2945	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	655	-14.23	0.88	12	0.18	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
132	20240709	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-60	5	-2.51	103742400	44259	60.29	2370	2385	2320	3105	1675	2390	2343.98	0.87	0	656	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	658	-14.29	0.88	12	0.16	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
133	20240709	130606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	-45	5	-1.88	89650155	38199	52.04	2370	2385	2325	3105	1675	2390	2346.92	0.87	0	-48	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	662	-14.39	0.89	12	0.14	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
134	20240709	120607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	-40	5	-1.67	81555770	34726	47.31	2370	2385	2330	3105	1675	2390	2348.55	0.87	0	664	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	663	-14.42	0.89	12	0.12	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
135	20240709	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	-10	5	-0.42	21237205	8974	12.23	2370	2385	2350	3105	1675	2390	2366.53	0.87	0	-1167	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	672	-14.60	0.90	12	0.03	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
136	20240709	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2370	-20	5	-0.84	12707430	5378	7.33	2370	2385	2350	3105	1675	2390	2362.85	0.87	0	-117	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	669	-14.54	0.90	12	0.02	-163.00	2642.00	4000	20231206	-40.75	2105	20240627	12.59	3185	-25.59	20240102	2105	12.59	20240627	4000	-40.75	20231206	2105	12.59	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
137	20240709	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2380	-10	5	-0.42	2983820	1258	1.71	2370	2380	2370	3105	1675	2390	2371.88	0.87	0	209	2463	2426	2378	2341	2293	2445	2360	141	715	500	1720	5	1	28231302	672	-14.60	0.90	12	0.00	-163.00	2642.00	4000	20231206	-40.50	2105	20240627	13.06	3185	-25.27	20240102	2105	13.06	20240627	4000	-40.50	20231206	2105	13.06	20240627	5.77	N	065950	500	141 억		246161	N	N	0	N	00	N
138	20240708	160559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	50	2	2.14	173679230	73200	167.02	2330	2415	2330	3040	1640	2340	2372.67	0.88	0	-3160	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	675	-14.66	0.90	12	0.26	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
139	20240708	150601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2385	45	2	1.92	172323265	72632	165.73	2330	2415	2330	3040	1640	2340	2372.55	0.88	0	-3321	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	673	-14.63	0.90	12	0.26	-163.00	2642.00	4000	20231206	-40.38	2105	20240627	13.30	3185	-25.12	20240102	2105	13.30	20240627	4000	-40.38	20231206	2105	13.30	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
140	20240708	140603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2400	60	2	2.56	160839025	67812	154.73	2330	2415	2330	3040	1640	2340	2371.84	0.88	0	-3230	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	678	-14.72	0.91	12	0.24	-163.00	2642.00	4000	20231206	-40.00	2105	20240627	14.01	3185	-24.65	20240102	2105	14.01	20240627	4000	-40.00	20231206	2105	14.01	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
141	20240708	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2390	50	2	2.14	150798400	63610	145.14	2330	2415	2330	3040	1640	2340	2370.67	0.88	0	-1916	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	675	-14.66	0.90	12	0.23	-163.00	2642.00	4000	20231206	-40.25	2105	20240627	13.54	3185	-24.96	20240102	2105	13.54	20240627	4000	-40.25	20231206	2105	13.54	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
142	20240708	120601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2395	55	2	2.35	138758070	58556	133.61	2330	2415	2330	3040	1640	2340	2369.66	0.88	0	-1916	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	676	-14.69	0.91	12	0.21	-163.00	2642.00	4000	20231206	-40.12	2105	20240627	13.78	3185	-24.80	20240102	2105	13.78	20240627	4000	-40.12	20231206	2105	13.78	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
143	20240708	110559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	10	2	0.43	78956760	33512	76.47	2330	2375	2330	3040	1640	2340	2356.07	0.88	0	2984	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.12	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
144	20240708	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	10	2	0.43	74274735	31520	71.92	2330	2375	2330	3040	1640	2340	2356.43	0.88	0	2721	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.11	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
145	20240708	090559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	10	2	0.43	14415980	6177	14.09	2330	2350	2330	3040	1640	2340	2333.82	0.88	0	794	2426	2382	2346	2302	2266	2405	2325	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.02	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.74	N	065950	500	141 억		249783	N	N	0	N	00	N
146	20240705	160557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	5	2	0.21	102861830	43825	68.23	2310	2390	2310	3035	1635	2335	2347.10	0.89	0	-124	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	661	-14.36	0.89	12	0.16	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
147	20240705	150559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	20	2	0.86	99873630	42550	66.24	2310	2390	2310	3035	1635	2335	2347.21	0.89	0	31	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	665	-14.45	0.89	12	0.15	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
148	20240705	140559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	0	3	0.00	72328975	30924	48.14	2310	2360	2310	3035	1635	2335	2338.93	0.89	0	3404	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	659	-14.33	0.88	12	0.11	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
149	20240705	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	20	2	0.86	64105355	27413	42.68	2310	2360	2310	3035	1635	2335	2338.50	0.89	0	3404	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	665	-14.45	0.89	12	0.10	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
150	20240705	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2345	10	2	0.43	62622230	26782	41.69	2310	2360	2310	3035	1635	2335	2338.22	0.89	0	3475	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	662	-14.39	0.89	12	0.09	-163.00	2642.00	4000	20231206	-41.38	2105	20240627	11.40	3185	-26.37	20240102	2105	11.40	20240627	4000	-41.38	20231206	2105	11.40	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
151	20240705	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	15	2	0.64	59664480	25519	39.73	2310	2360	2310	3035	1635	2335	2338.04	0.89	0	3431	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	663	-14.42	0.89	12	0.09	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
152	20240705	100557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	20	2	0.86	55509180	23752	36.98	2310	2355	2310	3035	1635	2335	2337.03	0.89	0	4261	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	665	-14.45	0.89	12	0.08	-163.00	2642.00	4000	20231206	-41.12	2105	20240627	11.88	3185	-26.06	20240102	2105	11.88	20240627	4000	-41.12	20231206	2105	11.88	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
153	20240705	090558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	5	2	0.21	5420940	2339	3.64	2310	2345	2310	3035	1635	2335	2317.63	0.89	0	1333	2381	2357	2326	2302	2271	2370	2315	141	700	500	1680	5	1	28231302	661	-14.36	0.89	12	0.01	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.77	N	065950	500	141 억		250020	N	N	0	N	00	N
154	20240704	160555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	20	2	0.86	149370020	64234	184.14	2305	2350	2295	3005	1625	2315	2325.40	0.92	0	-9431	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	659	-14.33	0.88	12	0.23	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
155	20240704	150557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	20	2	0.86	138867340	59736	171.24	2305	2350	2295	3005	1625	2315	2324.68	0.92	0	-6668	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	659	-14.33	0.88	12	0.21	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
156	20240704	140557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	15	2	0.65	106711750	45908	131.60	2305	2350	2295	3005	1625	2315	2324.47	0.92	0	-3226	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	658	-14.29	0.88	12	0.16	-163.00	2642.00	4000	20231206	-41.75	2105	20240627	10.69	3185	-26.84	20240102	2105	10.69	20240627	4000	-41.75	20231206	2105	10.69	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
157	20240704	130557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	25	2	1.08	102171810	43962	126.02	2305	2350	2295	3005	1625	2315	2324.09	0.92	0	-1336	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	661	-14.36	0.89	12	0.16	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
158	20240704	120556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2335	20	2	0.86	93712625	40335	115.63	2305	2350	2295	3005	1625	2315	2323.36	0.92	0	1386	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	659	-14.33	0.88	12	0.14	-163.00	2642.00	4000	20231206	-41.62	2105	20240627	10.93	3185	-26.69	20240102	2105	10.93	20240627	4000	-41.62	20231206	2105	10.93	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
159	20240704	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2340	25	2	1.08	81182000	34973	100.26	2305	2350	2295	3005	1625	2315	2321.28	0.92	0	1838	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	661	-14.36	0.89	12	0.12	-163.00	2642.00	4000	20231206	-41.50	2105	20240627	11.16	3185	-26.53	20240102	2105	11.16	20240627	4000	-41.50	20231206	2105	11.16	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
160	20240704	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2350	35	2	1.51	59797850	25821	74.02	2305	2350	2295	3005	1625	2315	2315.86	0.92	0	-1952	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	663	-14.42	0.89	12	0.09	-163.00	2642.00	4000	20231206	-41.25	2105	20240627	11.64	3185	-26.22	20240102	2105	11.64	20240627	4000	-41.25	20231206	2105	11.64	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
161	20240704	090556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	0	3	0.00	23446285	10174	29.17	2305	2315	2295	3005	1625	2315	2304.53	0.92	0	-7235	2361	2337	2316	2292	2271	2350	2305	141	690	500	1660	5	1	28231302	654	-14.20	0.88	12	0.04	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.64	N	065950	500	141 억		260446	N	N	0	N	00	N
162	20240703	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	10	2	0.43	80612390	34861	37.22	2305	2340	2295	2995	1615	2305	2312.39	0.91	0	2848	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.12	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
163	20240703	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	10	2	0.43	72692275	31438	33.57	2305	2340	2295	2995	1615	2305	2312.24	0.91	0	3275	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.11	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
164	20240703	140555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	10	2	0.43	67226320	29074	31.04	2305	2340	2295	2995	1615	2305	2312.25	0.91	0	3634	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.10	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
165	20240703	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	61938780	26789	28.60	2305	2340	2295	2995	1615	2305	2312.10	0.91	0	4022	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.09	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
166	20240703	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	54255510	23472	25.06	2305	2340	2295	2995	1615	2305	2311.50	0.91	0	4621	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.08	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
167	20240703	110556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	48133995	20824	22.23	2305	2340	2295	2995	1615	2305	2311.47	0.91	0	3687	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.07	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
168	20240703	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	20	2	0.87	43751575	18932	20.21	2305	2340	2295	2995	1615	2305	2310.99	0.91	0	3495	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	656	-14.26	0.88	12	0.07	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
169	20240703	090554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2325	20	2	0.87	19079310	8267	8.83	2305	2325	2295	2995	1615	2305	2307.89	0.91	0	2594	2371	2337	2301	2267	2231	2355	2285	141	690	500	1650	5	1	28231302	656	-14.26	0.88	12	0.03	-163.00	2642.00	4000	20231206	-41.88	2105	20240627	10.45	3185	-27.00	20240102	2105	10.45	20240627	4000	-41.88	20231206	2105	10.45	20240627	5.69	N	065950	500	141 억		257722	N	N	0	N	00	N
170	20240702	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2305	0	3	0.00	215630135	93656	136.84	2265	2335	2265	2995	1615	2305	2302.36	1.00	0	-25795	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	651	-14.14	0.87	12	0.33	-163.00	2642.00	4000	20231206	-42.38	2105	20240627	9.50	3185	-27.63	20240102	2105	9.50	20240627	4000	-42.38	20231206	2105	9.50	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
171	20240702	150554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	10	2	0.43	196027835	85167	124.44	2265	2335	2265	2995	1615	2305	2301.69	1.00	0	-25326	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.30	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
172	20240702	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2310	5	2	0.22	185662060	80685	117.89	2265	2335	2265	2995	1615	2305	2301.07	1.00	0	-27339	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	652	-14.17	0.87	12	0.29	-163.00	2642.00	4000	20231206	-42.25	2105	20240627	9.74	3185	-27.47	20240102	2105	9.74	20240627	4000	-42.25	20231206	2105	9.74	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
173	20240702	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	159253500	69229	101.15	2265	2335	2265	2995	1615	2305	2300.39	1.00	0	-26907	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.25	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
174	20240702	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	153335065	66665	97.41	2265	2335	2265	2995	1615	2305	2300.08	1.00	0	-26907	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.24	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
175	20240702	110553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2320	15	2	0.65	144240635	62737	91.67	2265	2335	2265	2995	1615	2305	2299.13	1.00	0	-27225	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.22	-163.00	2642.00	4000	20231206	-42.00	2105	20240627	10.21	3185	-27.16	20240102	2105	10.21	20240627	4000	-42.00	20231206	2105	10.21	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
176	20240702	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2315	10	2	0.43	134679985	58616	85.65	2265	2330	2265	2995	1615	2305	2297.67	1.00	0	-28879	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.21	-163.00	2642.00	4000	20231206	-42.12	2105	20240627	9.98	3185	-27.32	20240102	2105	9.98	20240627	4000	-42.12	20231206	2105	9.98	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
177	20240702	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2305	0	3	0.00	21440495	9435	13.79	2265	2305	2265	2995	1615	2305	2272.44	1.00	0	1239	2381	2342	2276	2237	2171	2362	2257	141	690	500	1650	5	1	28231302	651	-14.14	0.87	12	0.03	-163.00	2642.00	4000	20231206	-42.38	2105	20240627	9.50	3185	-27.63	20240102	2105	9.50	20240627	4000	-42.38	20231206	2105	9.50	20240627	5.72	N	065950	500	141 억		283639	N	N	0	N	00	N
178	20240701	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2305	45	2	1.99	154793240	68236	139.37	2260	2315	2210	2935	1585	2260	2268.42	0.96	0	11894	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	651	-14.14	0.87	12	0.24	-163.00	2642.00	4000	20231206	-42.38	2105	20240627	9.50	3185	-27.63	20240102	2105	9.50	20240627	4000	-42.38	20231206	2105	9.50	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
179	20240701	150553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2305	45	2	1.99	135757160	59962	122.47	2260	2315	2210	2935	1585	2260	2264.05	0.96	0	11839	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	651	-14.14	0.87	12	0.21	-163.00	2642.00	4000	20231206	-42.38	2105	20240627	9.50	3185	-27.63	20240102	2105	9.50	20240627	4000	-42.38	20231206	2105	9.50	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
180	20240701	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2290	30	2	1.33	113285345	50198	102.53	2260	2300	2210	2935	1585	2260	2256.77	0.96	0	7178	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	646	-14.05	0.87	12	0.18	-163.00	2642.00	4000	20231206	-42.75	2105	20240627	8.79	3185	-28.10	20240102	2105	8.79	20240627	4000	-42.75	20231206	2105	8.79	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
181	20240701	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2285	25	2	1.11	108356695	48042	98.12	2260	2300	2210	2935	1585	2260	2255.46	0.96	0	5269	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	645	-14.02	0.86	12	0.17	-163.00	2642.00	4000	20231206	-42.88	2105	20240627	8.55	3185	-28.26	20240102	2105	8.55	20240627	4000	-42.88	20231206	2105	8.55	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
182	20240701	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2275	15	2	0.66	81586085	36302	74.15	2260	2275	2210	2935	1585	2260	2247.43	0.96	0	2337	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	642	-13.96	0.86	12	0.13	-163.00	2642.00	4000	20231206	-43.12	2105	20240627	8.08	3185	-28.57	20240102	2105	8.08	20240627	4000	-43.12	20231206	2105	8.08	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
183	20240701	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2275	15	2	0.66	69697915	31056	63.43	2260	2275	2210	2935	1585	2260	2244.27	0.96	0	693	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	642	-13.96	0.86	12	0.11	-163.00	2642.00	4000	20231206	-43.12	2105	20240627	8.08	3185	-28.57	20240102	2105	8.08	20240627	4000	-43.12	20231206	2105	8.08	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
184	20240701	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2265	5	2	0.22	39410465	17650	36.05	2260	2265	2210	2935	1585	2260	2232.89	0.96	0	-579	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	639	-13.90	0.86	12	0.06	-163.00	2642.00	4000	20231206	-43.38	2105	20240627	7.60	3185	-28.89	20240102	2105	7.60	20240627	4000	-43.38	20231206	2105	7.60	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N
185	20240701	090550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	-45	5	-1.99	13262750	5963	12.18	2260	2260	2210	2935	1585	2260	2224.17	0.96	0	877	2346	2302	2266	2222	2186	2285	2205	141	675	500	1620	5	1	28231302	625	-13.59	0.84	12	0.02	-163.00	2642.00	4000	20231206	-44.62	2105	20240627	5.23	3185	-30.46	20240102	2105	5.23	20240627	4000	-44.62	20231206	2105	5.23	20240627	5.71	N	065950	500	141 억		272037	N	N	0	N	00	N