KissMeData/298540/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	10	2	0.09	615963220	58175	120.33	10600	10770	10450	13940	7520	10730	10587.92	7.38	0	-8051	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1586	3.30	0.50	12	0.39	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
3	20240830	151124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	-130	5	-1.21	476312970	45138	93.37	10600	10700	10450	13940	7520	10730	10552.37	7.38	0	-3507	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1565	3.26	0.49	12	0.31	3252.00	21542.00	25800	20230920	-58.91	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	25800	-58.91	20230920	10000	6.00	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
4	20240830	141121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10580	-150	5	-1.40	349456600	33201	68.68	10600	10700	10450	13940	7520	10730	10525.48	7.38	0	-7456	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1562	3.25	0.49	12	0.22	3252.00	21542.00	25800	20230920	-58.99	10000	20240805	5.80	18550	-42.96	20240102	10000	5.80	20240805	25800	-58.99	20230920	10000	5.80	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
5	20240830	131115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10530	-200	5	-1.86	286501090	27225	56.31	10600	10700	10450	13940	7520	10730	10523.46	7.38	0	-7759	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1555	3.24	0.49	12	0.18	3252.00	21542.00	25800	20230920	-59.19	10000	20240805	5.30	18550	-43.23	20240102	10000	5.30	20240805	25800	-59.19	20230920	10000	5.30	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
6	20240830	121119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-250	5	-2.33	236652830	22471	46.48	10600	10700	10450	13940	7520	10730	10531.48	7.38	0	-7438	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1547	3.22	0.49	12	0.15	3252.00	21542.00	25800	20230920	-59.38	10000	20240805	4.80	18550	-43.50	20240102	10000	4.80	20240805	25800	-59.38	20230920	10000	4.80	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
7	20240830	111132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10500	-230	5	-2.14	154082600	14592	30.18	10600	10700	10500	13940	7520	10730	10559.39	7.38	0	-3548	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1550	3.23	0.49	12	0.10	3252.00	21542.00	25800	20230920	-59.30	10000	20240805	5.00	18550	-43.40	20240102	10000	5.00	20240805	25800	-59.30	20230920	10000	5.00	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
8	20240830	101125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	-180	5	-1.68	95583640	9034	18.69	10600	10700	10520	13940	7520	10730	10580.43	7.38	0	-1083	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1558	3.24	0.49	12	0.06	3252.00	21542.00	25800	20230920	-59.11	10000	20240805	5.50	18550	-43.13	20240102	10000	5.50	20240805	25800	-59.11	20230920	10000	5.50	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
9	20240830	091129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10610	-120	5	-1.12	15715920	1481	3.06	10600	10640	10600	13940	7520	10730	10611.69	7.38	0	-531	10956	10842	10616	10502	10276	10900	10560	74	3210	500	7720	10	1	14765856	1567	3.26	0.49	12	0.01	3252.00	21542.00	25800	20230920	-58.88	10000	20240805	6.10	18550	-42.80	20240102	10000	6.10	20240805	25800	-58.88	20230920	10000	6.10	20240805	3.71	N	298540	500	73 억		1089938	N	N	0	N	00	N
10	20240829	161128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	100	2	0.94	509155340	48344	175.46	10500	10730	10390	13810	7450	10630	10531.83	7.44	0	-8291	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1584	3.30	0.50	12	0.33	3252.00	21542.00	25800	20230920	-58.41	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	25800	-58.41	20230920	10000	7.30	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
11	20240829	151139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10450	-180	5	-1.69	374608650	35682	129.50	10500	10710	10390	13810	7450	10630	10498.53	7.44	0	-3500	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1543	3.21	0.49	12	0.24	3252.00	21542.00	25800	20230920	-59.50	10000	20240805	4.50	18550	-43.67	20240102	10000	4.50	20240805	25800	-59.50	20230920	10000	4.50	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
12	20240829	141139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10460	-170	5	-1.60	306497750	29172	105.88	10500	10710	10390	13810	7450	10630	10506.57	7.44	0	-3676	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1545	3.22	0.49	12	0.20	3252.00	21542.00	25800	20230920	-59.46	10000	20240805	4.60	18550	-43.61	20240102	10000	4.60	20240805	25800	-59.46	20230920	10000	4.60	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
13	20240829	131140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10470	-160	5	-1.51	266335470	25345	91.99	10500	10710	10390	13810	7450	10630	10508.40	7.44	0	-3733	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1546	3.22	0.49	12	0.17	3252.00	21542.00	25800	20230920	-59.42	10000	20240805	4.70	18550	-43.56	20240102	10000	4.70	20240805	25800	-59.42	20230920	10000	4.70	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
14	20240829	121139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10490	-140	5	-1.32	188348540	17949	65.14	10500	10620	10390	13810	7450	10630	10493.54	7.44	0	-3305	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1549	3.23	0.49	12	0.12	3252.00	21542.00	25800	20230920	-59.34	10000	20240805	4.90	18550	-43.45	20240102	10000	4.90	20240805	25800	-59.34	20230920	10000	4.90	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
15	20240829	111139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10470	-160	5	-1.51	140769140	13422	48.71	10500	10620	10390	13810	7450	10630	10487.94	7.44	0	-3875	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1546	3.22	0.49	12	0.09	3252.00	21542.00	25800	20230920	-59.42	10000	20240805	4.70	18550	-43.56	20240102	10000	4.70	20240805	25800	-59.42	20230920	10000	4.70	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
16	20240829	101131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10470	-160	5	-1.51	59963570	5746	20.85	10500	10510	10390	13810	7450	10630	10435.71	7.44	0	-2117	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1546	3.22	0.49	12	0.04	3252.00	21542.00	25800	20230920	-59.42	10000	20240805	4.70	18550	-43.56	20240102	10000	4.70	20240805	25800	-59.42	20230920	10000	4.70	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
17	20240829	091138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10480	-150	5	-1.41	15144160	1451	5.27	10500	10500	10400	13810	7450	10630	10437.05	7.44	0	-775	10870	10750	10640	10520	10410	10695	10465	74	3180	500	7650	10	1	14765856	1547	3.22	0.49	12	0.01	3252.00	21542.00	25800	20230920	-59.38	10000	20240805	4.80	18550	-43.50	20240102	10000	4.80	20240805	25800	-59.38	20230920	10000	4.80	20240805	3.71	N	298540	500	73 억		1098266	N	N	0	N	00	N
18	20240828	161101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10630	-90	5	-0.84	292831350	27537	43.80	10720	10760	10530	13930	7510	10720	10634.14	7.50	0	-9760	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1570	3.27	0.49	12	0.19	3252.00	21542.00	25800	20230920	-58.80	10000	20240805	6.30	18550	-42.70	20240102	10000	6.30	20240805	25800	-58.80	20230920	10000	6.30	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
19	20240828	151108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10580	-140	5	-1.31	245965710	23115	36.77	10720	10760	10530	13930	7510	10720	10640.96	7.50	0	-9270	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1562	3.25	0.49	12	0.16	3252.00	21542.00	25800	20230920	-58.99	10000	20240805	5.80	18550	-42.96	20240102	10000	5.80	20240805	25800	-58.99	20230920	10000	5.80	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
20	20240828	141110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10670	-50	5	-0.47	150063130	14062	22.37	10720	10760	10570	13930	7510	10720	10671.54	7.50	0	-8894	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1576	3.28	0.50	12	0.10	3252.00	21542.00	25800	20230920	-58.64	10000	20240805	6.70	18550	-42.48	20240102	10000	6.70	20240805	25800	-58.64	20230920	10000	6.70	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
21	20240828	131107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10640	-80	5	-0.75	131286560	12301	19.57	10720	10760	10570	13930	7510	10720	10672.84	7.50	0	-7668	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1571	3.27	0.49	12	0.08	3252.00	21542.00	25800	20230920	-58.76	10000	20240805	6.40	18550	-42.64	20240102	10000	6.40	20240805	25800	-58.76	20230920	10000	6.40	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
22	20240828	121104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10620	-100	5	-0.93	111190940	10407	16.55	10720	10760	10570	13930	7510	10720	10684.25	7.50	0	-6134	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1568	3.27	0.49	12	0.07	3252.00	21542.00	25800	20230920	-58.84	10000	20240805	6.20	18550	-42.75	20240102	10000	6.20	20240805	25800	-58.84	20230920	10000	6.20	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
23	20240828	111105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10700	-20	5	-0.19	83170860	7783	12.38	10720	10760	10570	13930	7510	10720	10686.22	7.50	0	-3884	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1580	3.29	0.50	12	0.05	3252.00	21542.00	25800	20230920	-58.53	10000	20240805	7.00	18550	-42.32	20240102	10000	7.00	20240805	25800	-58.53	20230920	10000	7.00	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
24	20240828	101133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	10	2	0.09	57245330	5364	8.53	10720	10760	10570	13930	7510	10720	10672.13	7.50	0	-2438	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1584	3.30	0.50	12	0.04	3252.00	21542.00	25800	20230920	-58.41	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	25800	-58.41	20230920	10000	7.30	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
25	20240828	091123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10760	40	2	0.37	7985090	744	1.18	10720	10760	10710	13930	7510	10720	10732.65	7.50	0	-375	10980	10850	10590	10460	10200	10915	10525	74	3210	500	7710	10	1	14765856	1589	3.31	0.50	12	0.01	3252.00	21542.00	25800	20230920	-58.29	10000	20240805	7.60	18550	-41.99	20240102	10000	7.60	20240805	25800	-58.29	20230920	10000	7.60	20240805	3.71	N	298540	500	73 억		1107893	N	N	2	N	00	N
26	20240827	161059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10720	60	2	0.56	659956700	62766	171.47	10500	10720	10330	13850	7470	10660	10514.52	7.51	0	-956	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1583	3.30	0.50	12	0.43	3252.00	21542.00	25800	20230920	-58.45	10000	20240805	7.20	18550	-42.21	20240102	10000	7.20	20240805	25800	-58.45	20230920	10000	7.20	20240805	3.71	N	298540	500	73 억		1108857	N	N	2	N	00	N
27	20240827	151106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10670	10	2	0.09	593446290	56555	154.50	10500	10720	10330	13850	7470	10660	10493.26	7.51	0	-163	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1576	3.28	0.50	12	0.38	3252.00	21542.00	25800	20230920	-58.64	10000	20240805	6.70	18550	-42.48	20240102	10000	6.70	20240805	25800	-58.64	20230920	10000	6.70	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
28	20240827	141110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10670	10	2	0.09	491181630	46949	128.26	10500	10720	10330	13850	7470	10660	10462.03	7.51	0	1	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1576	3.28	0.50	12	0.32	3252.00	21542.00	25800	20230920	-58.64	10000	20240805	6.70	18550	-42.48	20240102	10000	6.70	20240805	25800	-58.64	20230920	10000	6.70	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
29	20240827	131113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10440	-220	5	-2.06	342928700	32971	90.07	10500	10530	10330	13850	7470	10660	10400.92	7.51	0	-6642	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1542	3.21	0.48	12	0.22	3252.00	21542.00	25800	20230920	-59.53	10000	20240805	4.40	18550	-43.72	20240102	10000	4.40	20240805	25800	-59.53	20230920	10000	4.40	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
30	20240827	121115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	-280	5	-2.63	296602170	28526	77.93	10500	10530	10330	13850	7470	10660	10397.61	7.51	0	-7393	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1533	3.19	0.48	12	0.19	3252.00	21542.00	25800	20230920	-59.77	10000	20240805	3.80	18550	-44.04	20240102	10000	3.80	20240805	25800	-59.77	20230920	10000	3.80	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
31	20240827	111110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10380	-280	5	-2.63	266081180	25585	69.90	10500	10530	10330	13850	7470	10660	10399.89	7.51	0	-7044	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1533	3.19	0.48	12	0.17	3252.00	21542.00	25800	20230920	-59.77	10000	20240805	3.80	18550	-44.04	20240102	10000	3.80	20240805	25800	-59.77	20230920	10000	3.80	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
32	20240827	101107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10400	-260	5	-2.44	193622880	18604	50.83	10500	10530	10330	13850	7470	10660	10407.59	7.51	0	-7647	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1536	3.20	0.48	12	0.13	3252.00	21542.00	25800	20230920	-59.69	10000	20240805	4.00	18550	-43.94	20240102	10000	4.00	20240805	25800	-59.69	20230920	10000	4.00	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
33	20240827	091109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10430	-230	5	-2.16	49053020	4685	12.80	10500	10530	10430	13850	7470	10660	10470.23	7.51	0	-1724	10900	10780	10640	10520	10380	10710	10450	74	3190	500	7670	10	1	14765856	1540	3.21	0.48	12	0.03	3252.00	21542.00	25800	20230920	-59.57	10000	20240805	4.30	18550	-43.77	20240102	10000	4.30	20240805	25800	-59.57	20230920	10000	4.30	20240805	3.71	N	298540	500	73 억		1108857	N	N	3	N	00	N
34	20240826	161052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10660	-80	5	-0.74	386594270	36574	86.69	10740	10760	10500	13960	7520	10740	10570.18	7.59	0	-12235	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1574	3.28	0.49	12	0.25	3252.00	21542.00	25800	20230920	-58.68	10000	20240805	6.60	18550	-42.53	20240102	10000	6.60	20240805	25800	-58.68	20230920	10000	6.60	20240805	3.68	N	298540	500	73 억		1121096	N	N	3	N	00	N
35	20240826	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10520	-220	5	-2.05	297867860	28199	66.84	10740	10760	10500	13960	7520	10740	10563.06	7.59	0	-11049	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1553	3.23	0.49	12	0.19	3252.00	21542.00	25800	20230920	-59.22	10000	20240805	5.20	18550	-43.29	20240102	10000	5.20	20240805	25800	-59.22	20230920	10000	5.20	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
36	20240826	141106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10520	-220	5	-2.05	263969070	24983	59.22	10740	10760	10500	13960	7520	10740	10565.95	7.59	0	-9725	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1553	3.23	0.49	12	0.17	3252.00	21542.00	25800	20230920	-59.22	10000	20240805	5.20	18550	-43.29	20240102	10000	5.20	20240805	25800	-59.22	20230920	10000	5.20	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
37	20240826	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10570	-170	5	-1.58	206880270	19566	46.38	10740	10760	10500	13960	7520	10740	10573.46	7.59	0	-10107	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1561	3.25	0.49	12	0.13	3252.00	21542.00	25800	20230920	-59.03	10000	20240805	5.70	18550	-43.02	20240102	10000	5.70	20240805	25800	-59.03	20230920	10000	5.70	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
38	20240826	121100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10580	-160	5	-1.49	152269080	14400	34.13	10740	10760	10500	13960	7520	10740	10574.24	7.59	0	-6161	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1562	3.25	0.49	12	0.10	3252.00	21542.00	25800	20230920	-58.99	10000	20240805	5.80	18550	-42.96	20240102	10000	5.80	20240805	25800	-58.99	20230920	10000	5.80	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
39	20240826	111103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10590	-150	5	-1.40	136299160	12891	30.55	10740	10760	10500	13960	7520	10740	10573.20	7.59	0	-5167	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1564	3.26	0.49	12	0.09	3252.00	21542.00	25800	20230920	-58.95	10000	20240805	5.90	18550	-42.91	20240102	10000	5.90	20240805	25800	-58.95	20230920	10000	5.90	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
40	20240826	101104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10570	-170	5	-1.58	97747950	9234	21.89	10740	10760	10500	13960	7520	10740	10585.66	7.59	0	-4383	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1561	3.25	0.49	12	0.06	3252.00	21542.00	25800	20230920	-59.03	10000	20240805	5.70	18550	-43.02	20240102	10000	5.70	20240805	25800	-59.03	20230920	10000	5.70	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
41	20240826	091100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	0	3	0.00	7839180	730	1.73	10740	10760	10700	13960	7520	10740	10738.60	7.59	0	-90	11053	10896	10713	10556	10373	10975	10635	74	3220	500	7730	10	1	14765856	1586	3.30	0.50	12	0.00	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.68	N	298540	500	73 억		1121096	N	N	2	N	00	N
42	20240823	161052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	-10	5	-0.09	448457660	42190	93.02	10650	10870	10530	13970	7530	10750	10629.40	7.66	0	-10027	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1586	3.30	0.50	12	0.29	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.70	N	298540	500	73 억		1130943	N	N	2	N	00	N
43	20240823	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10690	-60	5	-0.56	378778820	35691	78.69	10650	10870	10530	13970	7530	10750	10612.73	7.66	0	-7203	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1578	3.29	0.50	12	0.24	3252.00	21542.00	25800	20230920	-58.57	10000	20240805	6.90	18550	-42.37	20240102	10000	6.90	20240805	25800	-58.57	20230920	10000	6.90	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
44	20240823	141101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	-150	5	-1.40	329368050	31042	68.44	10650	10870	10530	13970	7530	10750	10610.40	7.66	0	-6042	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1565	3.26	0.49	12	0.21	3252.00	21542.00	25800	20230920	-58.91	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	25800	-58.91	20230920	10000	6.00	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
45	20240823	131100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10590	-160	5	-1.49	254839910	24000	52.91	10650	10870	10530	13970	7530	10750	10618.33	7.66	0	-8555	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1564	3.26	0.49	12	0.16	3252.00	21542.00	25800	20230920	-58.95	10000	20240805	5.90	18550	-42.91	20240102	10000	5.90	20240805	25800	-58.95	20230920	10000	5.90	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
46	20240823	121058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10570	-180	5	-1.67	201873320	18993	41.87	10650	10870	10530	13970	7530	10750	10628.83	7.66	0	-8382	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1561	3.25	0.49	12	0.13	3252.00	21542.00	25800	20230920	-59.03	10000	20240805	5.70	18550	-43.02	20240102	10000	5.70	20240805	25800	-59.03	20230920	10000	5.70	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
47	20240823	111056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	-200	5	-1.86	165908400	15585	34.36	10650	10870	10530	13970	7530	10750	10645.39	7.66	0	-7652	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1558	3.24	0.49	12	0.11	3252.00	21542.00	25800	20230920	-59.11	10000	20240805	5.50	18550	-43.13	20240102	10000	5.50	20240805	25800	-59.11	20230920	10000	5.50	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
48	20240823	101102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10680	-70	5	-0.65	88781340	8284	18.26	10650	10870	10600	13970	7530	10750	10717.21	7.66	0	-6124	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1577	3.28	0.50	12	0.06	3252.00	21542.00	25800	20230920	-58.60	10000	20240805	6.80	18550	-42.43	20240102	10000	6.80	20240805	25800	-58.60	20230920	10000	6.80	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
49	20240823	091100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10750	0	3	0.00	44628890	4183	9.22	10650	10750	10600	13970	7530	10750	10669.11	7.66	0	-3542	11090	10920	10740	10570	10390	10830	10480	74	3220	500	7740	10	1	14765856	1587	3.31	0.50	12	0.03	3252.00	21542.00	25800	20230920	-58.33	10000	20240805	7.50	18550	-42.05	20240102	10000	7.50	20240805	25800	-58.33	20230920	10000	7.50	20240805	3.70	N	298540	500	73 억		1130943	N	N	7	N	00	N
50	20240822	161054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10750	0	3	0.00	485253010	45355	54.66	10860	10910	10560	13970	7530	10750	10698.98	7.71	0	-6438	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1587	3.31	0.50	12	0.31	3252.00	21542.00	25800	20230920	-58.33	10000	20240805	7.50	18550	-42.05	20240102	10000	7.50	20240805	25800	-58.33	20230920	10000	7.50	20240805	3.76	N	298540	500	73 억		1137786	N	N	7	N	00	N
51	20240822	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10630	-120	5	-1.12	377595860	35259	42.49	10860	10910	10560	13970	7530	10750	10709.21	7.71	0	-4467	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1570	3.27	0.49	12	0.24	3252.00	21542.00	25800	20230920	-58.80	10000	20240805	6.30	18550	-42.70	20240102	10000	6.30	20240805	25800	-58.80	20230920	10000	6.30	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
52	20240822	141104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10650	-100	5	-0.93	345648500	32255	38.87	10860	10910	10560	13970	7530	10750	10716.12	7.71	0	-5133	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1573	3.27	0.49	12	0.22	3252.00	21542.00	25800	20230920	-58.72	10000	20240805	6.50	18550	-42.59	20240102	10000	6.50	20240805	25800	-58.72	20230920	10000	6.50	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
53	20240822	131102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	-150	5	-1.40	301793210	28132	33.91	10860	10910	10560	13970	7530	10750	10727.76	7.71	0	-5482	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1565	3.26	0.49	12	0.19	3252.00	21542.00	25800	20230920	-58.91	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	25800	-58.91	20230920	10000	6.00	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
54	20240822	121107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	-10	5	-0.09	185921910	17228	20.76	10860	10910	10710	13970	7530	10750	10791.85	7.71	0	-6101	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1586	3.30	0.50	12	0.12	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
55	20240822	111056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10750	0	3	0.00	160306890	14841	17.89	10860	10910	10710	13970	7530	10750	10801.62	7.71	0	-4474	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1587	3.31	0.50	12	0.10	3252.00	21542.00	25800	20230920	-58.33	10000	20240805	7.50	18550	-42.05	20240102	10000	7.50	20240805	25800	-58.33	20230920	10000	7.50	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
56	20240822	101056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10810	60	2	0.56	113397590	10474	12.62	10860	10910	10730	13970	7530	10750	10826.58	7.71	0	-3289	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1596	3.32	0.50	12	0.07	3252.00	21542.00	25800	20230920	-58.10	10000	20240805	8.10	18550	-41.73	20240102	10000	8.10	20240805	25800	-58.10	20230920	10000	8.10	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
57	20240822	091057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	20	2	0.19	18720400	1738	2.09	10860	10880	10730	13970	7530	10750	10771.23	7.71	0	-14	11310	11030	10850	10570	10390	11170	10710	74	3220	500	7740	10	1	14765856	1590	3.31	0.50	12	0.01	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.76	N	298540	500	73 억		1137786	N	N	14	N	00	N
58	20240821	161050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10750	-20	5	-0.19	900964230	82940	189.55	10670	11130	10670	14000	7540	10770	10863.15	7.57	0	16231	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1587	3.31	0.50	12	0.56	3252.00	21542.00	25800	20230920	-58.33	10000	20240805	7.50	18550	-42.05	20240102	10000	7.50	20240805	25800	-58.33	20230920	10000	7.50	20240805	3.75	N	298540	500	73 억		1117431	N	N	14	N	00	N
59	20240821	151103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	0	3	0.00	878349760	80840	184.75	10670	11130	10670	14000	7540	10770	10865.29	7.57	0	15937	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1590	3.31	0.50	12	0.55	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
60	20240821	141100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10790	20	2	0.19	597333170	54779	125.19	10670	11130	10670	14000	7540	10770	10904.42	7.57	0	12259	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1593	3.32	0.50	12	0.37	3252.00	21542.00	25800	20230920	-58.18	10000	20240805	7.90	18550	-41.83	20240102	10000	7.90	20240805	25800	-58.18	20230920	10000	7.90	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
61	20240821	131108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10840	70	2	0.65	518234260	47470	108.49	10670	11130	10670	14000	7540	10770	10917.09	7.57	0	11400	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1601	3.33	0.50	12	0.32	3252.00	21542.00	25800	20230920	-57.98	10000	20240805	8.40	18550	-41.56	20240102	10000	8.40	20240805	25800	-57.98	20230920	10000	8.40	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
62	20240821	121107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	0	3	0.00	459394360	42053	96.11	10670	11130	10670	14000	7540	10770	10924.18	7.57	0	10305	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1590	3.31	0.50	12	0.28	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
63	20240821	111101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10780	10	2	0.09	429493450	39281	89.77	10670	11130	10670	14000	7540	10770	10933.87	7.57	0	10747	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1592	3.31	0.50	12	0.27	3252.00	21542.00	25800	20230920	-58.22	10000	20240805	7.80	18550	-41.89	20240102	10000	7.80	20240805	25800	-58.22	20230920	10000	7.80	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
64	20240821	101107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10950	180	2	1.67	342957830	31325	71.59	10670	11130	10670	14000	7540	10770	10948.37	7.57	0	10593	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1617	3.37	0.51	12	0.21	3252.00	21542.00	25800	20230920	-57.56	10000	20240805	9.50	18550	-40.97	20240102	10000	9.50	20240805	25800	-57.56	20230920	10000	9.50	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
65	20240821	091057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10760	-10	5	-0.09	11824770	1104	2.52	10670	10760	10670	14000	7540	10770	10710.84	7.57	0	551	11030	10900	10730	10600	10430	10965	10665	74	3230	500	7750	10	1	14765856	1589	3.31	0.50	12	0.01	3252.00	21542.00	25800	20230920	-58.29	10000	20240805	7.60	18550	-41.99	20240102	10000	7.60	20240805	25800	-58.29	20230920	10000	7.60	20240805	3.75	N	298540	500	73 억		1117431	N	N	6	N	00	N
66	20240820	161045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	110	2	1.03	468998530	43756	68.99	10560	10860	10560	13850	7470	10660	10718.43	7.48	0	12609	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1590	3.31	0.50	12	0.30	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.65	N	298540	500	73 억		1104890	N	N	6	N	00	N
67	20240820	151057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10800	140	2	1.31	441707530	41226	65.00	10560	10860	10560	13850	7470	10660	10714.30	7.48	0	12868	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1595	3.32	0.50	12	0.28	3252.00	21542.00	25800	20230920	-58.14	10000	20240805	8.00	18550	-41.78	20240102	10000	8.00	20240805	25800	-58.14	20230920	10000	8.00	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
68	20240820	141054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10680	20	2	0.19	260762000	24426	38.51	10560	10770	10560	13850	7470	10660	10675.59	7.48	0	5538	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1577	3.28	0.50	12	0.17	3252.00	21542.00	25800	20230920	-58.60	10000	20240805	6.80	18550	-42.43	20240102	10000	6.80	20240805	25800	-58.60	20230920	10000	6.80	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
69	20240820	131057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10700	40	2	0.38	247679040	23200	36.58	10560	10770	10560	13850	7470	10660	10675.82	7.48	0	5051	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1580	3.29	0.50	12	0.16	3252.00	21542.00	25800	20230920	-58.53	10000	20240805	7.00	18550	-42.32	20240102	10000	7.00	20240805	25800	-58.53	20230920	10000	7.00	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
70	20240820	121049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10690	30	2	0.28	183130140	17148	27.04	10560	10770	10560	13850	7470	10660	10679.39	7.48	0	3129	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1578	3.29	0.50	12	0.12	3252.00	21542.00	25800	20230920	-58.57	10000	20240805	6.90	18550	-42.37	20240102	10000	6.90	20240805	25800	-58.57	20230920	10000	6.90	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
71	20240820	111048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10730	70	2	0.66	149781260	14029	22.12	10560	10770	10560	13850	7470	10660	10676.55	7.48	0	2904	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1584	3.30	0.50	12	0.10	3252.00	21542.00	25800	20230920	-58.41	10000	20240805	7.30	18550	-42.16	20240102	10000	7.30	20240805	25800	-58.41	20230920	10000	7.30	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
72	20240820	101045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	110	2	1.03	124726810	11697	18.44	10560	10770	10560	13850	7470	10660	10663.15	7.48	0	2169	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1590	3.31	0.50	12	0.08	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
73	20240820	091049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10660	0	3	0.00	43964250	4147	6.54	10560	10660	10560	13850	7470	10660	10601.39	7.48	0	1715	11073	10866	10643	10436	10213	10755	10325	74	3190	500	7670	10	1	14765856	1574	3.28	0.49	12	0.03	3252.00	21542.00	25800	20230920	-58.68	10000	20240805	6.60	18550	-42.53	20240102	10000	6.60	20240805	25800	-58.68	20230920	10000	6.60	20240805	3.65	N	298540	500	73 억		1104890	N	N	9	N	00	N
74	20240819	161036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10660	-210	5	-1.93	669898090	63403	75.09	10760	10850	10420	14130	7610	10870	10565.62	7.64	0	-22626	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1574	3.28	0.49	12	0.43	3252.00	21542.00	25800	20230920	-58.68	10000	20240805	6.60	18550	-42.53	20240102	10000	6.60	20240805	25800	-58.68	20230920	10000	6.60	20240805	3.60	N	298540	500	73 억		1127571	N	N	9	N	00	N
75	20240819	151046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10440	-430	5	-3.96	480530620	45601	54.01	10760	10770	10420	14130	7610	10870	10537.72	7.64	0	-17025	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1542	3.21	0.48	12	0.31	3252.00	21542.00	25800	20230920	-59.53	10000	20240805	4.40	18550	-43.72	20240102	10000	4.40	20240805	25800	-59.53	20230920	10000	4.40	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
76	20240819	141047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10450	-420	5	-3.86	422225670	40017	47.40	10760	10770	10430	14130	7610	10870	10551.16	7.64	0	-14453	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1543	3.21	0.49	12	0.27	3252.00	21542.00	25800	20230920	-59.50	10000	20240805	4.50	18550	-43.67	20240102	10000	4.50	20240805	25800	-59.50	20230920	10000	4.50	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
77	20240819	131042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10510	-360	5	-3.31	276862040	26140	30.96	10760	10770	10510	14130	7610	10870	10591.51	7.64	0	-10187	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1552	3.23	0.49	12	0.18	3252.00	21542.00	25800	20230920	-59.26	10000	20240805	5.10	18550	-43.34	20240102	10000	5.10	20240805	25800	-59.26	20230920	10000	5.10	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
78	20240819	121042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10530	-340	5	-3.13	184963370	17408	20.62	10760	10770	10530	14130	7610	10870	10625.19	7.64	0	-5409	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1555	3.24	0.49	12	0.12	3252.00	21542.00	25800	20230920	-59.19	10000	20240805	5.30	18550	-43.23	20240102	10000	5.30	20240805	25800	-59.19	20230920	10000	5.30	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
79	20240819	111044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10590	-280	5	-2.58	135044760	12678	15.02	10760	10770	10570	14130	7610	10870	10651.90	7.64	0	-2983	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1564	3.26	0.49	12	0.09	3252.00	21542.00	25800	20230920	-58.95	10000	20240805	5.90	18550	-42.91	20240102	10000	5.90	20240805	25800	-58.95	20230920	10000	5.90	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
80	20240819	101042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10630	-240	5	-2.21	79698080	7453	8.83	10760	10770	10600	14130	7610	10870	10693.42	7.64	0	-11	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1570	3.27	0.49	12	0.05	3252.00	21542.00	25800	20230920	-58.80	10000	20240805	6.30	18550	-42.70	20240102	10000	6.30	20240805	25800	-58.80	20230920	10000	6.30	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
81	20240819	091041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10700	-170	5	-1.56	28816950	2684	3.18	10760	10760	10680	14130	7610	10870	10736.57	7.64	0	-431	11370	11120	10800	10550	10230	10960	10390	74	3260	500	7820	10	1	14765856	1580	3.29	0.50	12	0.02	3252.00	21542.00	25800	20230920	-58.53	10000	20240805	7.00	18550	-42.32	20240102	10000	7.00	20240805	25800	-58.53	20230920	10000	7.00	20240805	3.60	N	298540	500	73 억		1127571	N	N	2	N	00	N
82	20240816	161033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10870	-100	5	-0.91	897051580	84343	135.65	11050	11050	10480	14260	7680	10970	10635.61	7.80	0	-24464	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1605	3.34	0.50	12	0.57	3252.00	21542.00	25800	20230920	-57.87	10000	20240805	8.70	18550	-41.40	20240102	10000	8.70	20240805	25800	-57.87	20230920	10000	8.70	20240805	3.61	N	298540	500	73 억		1151958	N	N	2	N	00	N
83	20240816	151039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10550	-420	5	-3.83	715295210	67493	108.55	11050	11050	10480	14260	7680	10970	10598.07	7.80	0	-17402	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1558	3.24	0.49	12	0.46	3252.00	21542.00	25800	20230920	-59.11	10000	20240805	5.50	18550	-43.13	20240102	10000	5.50	20240805	25800	-59.11	20230920	10000	5.50	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
84	20240816	141042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10580	-390	5	-3.56	599123490	56498	90.86	11050	11050	10480	14260	7680	10970	10604.33	7.80	0	-14004	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1562	3.25	0.49	12	0.38	3252.00	21542.00	25800	20230920	-58.99	10000	20240805	5.80	18550	-42.96	20240102	10000	5.80	20240805	25800	-58.99	20230920	10000	5.80	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
85	20240816	131044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	-370	5	-3.37	562802760	53069	85.35	11050	11050	10480	14260	7680	10970	10605.11	7.80	0	-13262	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1565	3.26	0.49	12	0.36	3252.00	21542.00	25800	20230920	-58.91	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	25800	-58.91	20230920	10000	6.00	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
86	20240816	121037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10590	-380	5	-3.46	518642870	48906	78.65	11050	11050	10480	14260	7680	10970	10604.89	7.80	0	-11954	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1564	3.26	0.49	12	0.33	3252.00	21542.00	25800	20230920	-58.95	10000	20240805	5.90	18550	-42.91	20240102	10000	5.90	20240805	25800	-58.95	20230920	10000	5.90	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
87	20240816	111041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10600	-370	5	-3.37	467853220	44111	70.94	11050	11050	10480	14260	7680	10970	10606.27	7.80	0	-11429	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1565	3.26	0.49	12	0.30	3252.00	21542.00	25800	20230920	-58.91	10000	20240805	6.00	18550	-42.86	20240102	10000	6.00	20240805	25800	-58.91	20230920	10000	6.00	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
88	20240816	101038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10570	-400	5	-3.65	322116790	30326	48.77	11050	11050	10480	14260	7680	10970	10621.80	7.80	0	-7530	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1561	3.25	0.49	12	0.21	3252.00	21542.00	25800	20230920	-59.03	10000	20240805	5.70	18550	-43.02	20240102	10000	5.70	20240805	25800	-59.03	20230920	10000	5.70	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
89	20240816	091041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10930	-40	5	-0.36	16441800	1506	2.42	11050	11050	10810	14260	7680	10970	10917.53	7.80	0	-351	11776	11372	10866	10462	9956	11120	10210	74	3290	500	7890	10	1	14765856	1614	3.36	0.51	12	0.01	3252.00	21542.00	25800	20230920	-57.64	10000	20240805	9.30	18550	-41.08	20240102	10000	9.30	20240805	25800	-57.64	20230920	10000	9.30	20240805	3.61	N	298540	500	73 억		1151958	N	N	0	N	00	N
90	20240814	161039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10970	-70	5	-0.63	679154050	62157	157.04	11040	11270	10360	14350	7730	11040	10926.42	7.81	0	557	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1620	3.37	0.51	12	0.42	3252.00	21542.00	25800	20230920	-57.48	10000	20240805	9.70	18550	-40.86	20240102	10000	9.70	20240805	25800	-57.48	20230920	10000	9.70	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
91	20240814	151041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10850	-190	5	-1.72	636351680	58247	147.16	11040	11270	10360	14350	7730	11040	10925.06	7.81	0	2355	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1602	3.34	0.50	12	0.39	3252.00	21542.00	25800	20230920	-57.95	10000	20240805	8.50	18550	-41.51	20240102	10000	8.50	20240805	25800	-57.95	20230920	10000	8.50	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
92	20240814	141046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10980	-60	5	-0.54	357911200	32510	82.14	11040	11270	10930	14350	7730	11040	11009.26	7.81	0	-789	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1621	3.38	0.51	12	0.22	3252.00	21542.00	25800	20230920	-57.44	10000	20240805	9.80	18550	-40.81	20240102	10000	9.80	20240805	25800	-57.44	20230920	10000	9.80	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
93	20240814	131043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11010	-30	5	-0.27	286459540	26001	65.69	11040	11270	10930	14350	7730	11040	11017.25	7.81	0	-1862	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1626	3.39	0.51	12	0.18	3252.00	21542.00	25800	20230920	-57.33	10000	20240805	10.10	18550	-40.65	20240102	10000	10.10	20240805	25800	-57.33	20230920	10000	10.10	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
94	20240814	121037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11020	-20	5	-0.18	259616310	23562	59.53	11040	11270	10930	14350	7730	11040	11018.43	7.81	0	-2070	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1627	3.39	0.51	12	0.16	3252.00	21542.00	25800	20230920	-57.29	10000	20240805	10.20	18550	-40.59	20240102	10000	10.20	20240805	25800	-57.29	20230920	10000	10.20	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
95	20240814	111033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11020	-20	5	-0.18	236673520	21481	54.27	11040	11270	10930	14350	7730	11040	11017.81	7.81	0	-2536	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1627	3.39	0.51	12	0.15	3252.00	21542.00	25800	20230920	-57.29	10000	20240805	10.20	18550	-40.59	20240102	10000	10.20	20240805	25800	-57.29	20230920	10000	10.20	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
96	20240814	101030	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11040	0	3	0.00	137756550	12492	31.56	11040	11270	10930	14350	7730	11040	11027.58	7.81	0	-1934	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1630	3.39	0.51	12	0.08	3252.00	21542.00	25800	20230920	-57.21	10000	20240805	10.40	18550	-40.49	20240102	10000	10.40	20240805	25800	-57.21	20230920	10000	10.40	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
97	20240814	091105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11060	20	2	0.18	37776100	3409	8.61	11040	11270	11000	14350	7730	11040	11081.28	7.81	0	-1479	11260	11150	10950	10840	10640	11205	10895	74	3310	500	7940	10	1	14765856	1633	3.40	0.51	12	0.02	3252.00	21542.00	25800	20230920	-57.13	10000	20240805	10.60	18550	-40.38	20240102	10000	10.60	20240805	25800	-57.13	20230920	10000	10.60	20240805	3.69	N	298540	500	73 억		1153538	N	N	0	N	00	N
98	20240813	161024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11040	-40	5	-0.36	427402980	39436	103.20	10970	11060	10750	14400	7760	11080	10837.86	7.84	0	-3687	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1630	3.39	0.51	12	0.27	3252.00	21542.00	25800	20230920	-57.21	10000	20240805	10.40	18550	-40.49	20240102	10000	10.40	20240805	25800	-57.21	20230920	10000	10.40	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
99	20240813	151032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10810	-270	5	-2.44	374710110	34615	90.58	10970	11060	10750	14400	7760	11080	10825.08	7.84	0	-2183	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1596	3.32	0.50	12	0.23	3252.00	21542.00	25800	20230920	-58.10	10000	20240805	8.10	18550	-41.73	20240102	10000	8.10	20240805	25800	-58.10	20230920	10000	8.10	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
100	20240813	141029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10800	-280	5	-2.53	333272370	30782	80.55	10970	11060	10750	14400	7760	11080	10826.86	7.84	0	-2779	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1595	3.32	0.50	12	0.21	3252.00	21542.00	25800	20230920	-58.14	10000	20240805	8.00	18550	-41.78	20240102	10000	8.00	20240805	25800	-58.14	20230920	10000	8.00	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
101	20240813	131029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10870	-210	5	-1.90	303371450	28024	73.33	10970	11060	10750	14400	7760	11080	10825.42	7.84	0	-2598	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1605	3.34	0.50	12	0.19	3252.00	21542.00	25800	20230920	-57.87	10000	20240805	8.70	18550	-41.40	20240102	10000	8.70	20240805	25800	-57.87	20230920	10000	8.70	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
102	20240813	121024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10800	-280	5	-2.53	258336640	23873	62.47	10970	11060	10750	14400	7760	11080	10821.29	7.84	0	-3552	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1595	3.32	0.50	12	0.16	3252.00	21542.00	25800	20230920	-58.14	10000	20240805	8.00	18550	-41.78	20240102	10000	8.00	20240805	25800	-58.14	20230920	10000	8.00	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
103	20240813	111023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10780	-300	5	-2.71	199172300	18382	48.10	10970	11060	10760	14400	7760	11080	10835.18	7.84	0	-2348	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1592	3.31	0.50	12	0.12	3252.00	21542.00	25800	20230920	-58.22	10000	20240805	7.80	18550	-41.89	20240102	10000	7.80	20240805	25800	-58.22	20230920	10000	7.80	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
104	20240813	101022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10820	-260	5	-2.35	61757780	5658	14.81	10970	11060	10820	14400	7760	11080	10915.13	7.84	0	-3054	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1598	3.33	0.50	12	0.04	3252.00	21542.00	25800	20230920	-58.06	10000	20240805	8.20	18550	-41.67	20240102	10000	8.20	20240805	25800	-58.06	20230920	10000	8.20	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
105	20240813	091029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11030	-50	5	-0.45	9477570	864	2.26	10970	11060	10940	14400	7760	11080	10969.41	7.84	0	65	11406	11242	11076	10912	10746	11325	10995	74	3320	500	7970	10	1	14765856	1629	3.39	0.51	12	0.01	3252.00	21542.00	25800	20230920	-57.25	10000	20240805	10.30	18550	-40.54	20240102	10000	10.30	20240805	25800	-57.25	20230920	10000	10.30	20240805	3.74	N	298540	500	73 억		1157838	N	N	0	N	00	N
106	20240812	161013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11080	170	2	1.56	422902820	38214	72.35	10910	11240	10910	14180	7640	10910	11066.00	7.78	0	9371	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1636	3.41	0.51	12	0.26	3252.00	21542.00	25800	20230920	-57.05	10000	20240805	10.80	18550	-40.27	20240102	10000	10.80	20240805	25800	-57.05	20230920	10000	10.80	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
107	20240812	151017	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11090	180	2	1.65	377203860	34088	64.53	10910	11240	10910	14180	7640	10910	11065.59	7.78	0	9141	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1638	3.41	0.51	12	0.23	3252.00	21542.00	25800	20230920	-57.02	10000	20240805	10.90	18550	-40.22	20240102	10000	10.90	20240805	25800	-57.02	20230920	10000	10.90	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
108	20240812	141017	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11090	180	2	1.65	340954540	30823	58.35	10910	11240	10910	14180	7640	10910	11061.69	7.78	0	7492	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1638	3.41	0.51	12	0.21	3252.00	21542.00	25800	20230920	-57.02	10000	20240805	10.90	18550	-40.22	20240102	10000	10.90	20240805	25800	-57.02	20230920	10000	10.90	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
109	20240812	131012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11080	170	2	1.56	299300410	27060	51.23	10910	11240	10910	14180	7640	10910	11060.62	7.78	0	6468	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1636	3.41	0.51	12	0.18	3252.00	21542.00	25800	20230920	-57.05	10000	20240805	10.80	18550	-40.27	20240102	10000	10.80	20240805	25800	-57.05	20230920	10000	10.80	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
110	20240812	121013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11070	160	2	1.47	266594710	24108	45.64	10910	11240	10910	14180	7640	10910	11058.35	7.78	0	5193	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1635	3.40	0.51	12	0.16	3252.00	21542.00	25800	20230920	-57.09	10000	20240805	10.70	18550	-40.32	20240102	10000	10.70	20240805	25800	-57.09	20230920	10000	10.70	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
111	20240812	111016	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10940	30	2	0.27	236240840	21349	40.42	10910	11240	10910	14180	7640	10910	11065.66	7.78	0	4639	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1615	3.36	0.51	12	0.14	3252.00	21542.00	25800	20230920	-57.60	10000	20240805	9.40	18550	-41.02	20240102	10000	9.40	20240805	25800	-57.60	20230920	10000	9.40	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
112	20240812	101005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11100	190	2	1.74	156261680	14102	26.70	10910	11240	10910	14180	7640	10910	11080.82	7.78	0	3564	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1639	3.41	0.52	12	0.10	3252.00	21542.00	25800	20230920	-56.98	10000	20240805	11.00	18550	-40.16	20240102	10000	11.00	20240805	25800	-56.98	20230920	10000	11.00	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
113	20240812	091003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11070	160	2	1.47	27675890	2526	4.78	10910	11090	10910	14180	7640	10910	10956.41	7.78	0	1059	11423	11166	11023	10766	10623	11095	10695	74	3270	500	7850	10	1	14765856	1635	3.40	0.51	12	0.02	3252.00	21542.00	25800	20230920	-57.09	10000	20240805	10.70	18550	-40.32	20240102	10000	10.70	20240805	25800	-57.09	20230920	10000	10.70	20240805	3.80	N	298540	500	73 억		1148612	N	N	0	N	00	N
114	20240809	160959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10910	40	2	0.37	583535690	52762	71.60	10980	11280	10880	14130	7610	10870	11060.55	7.82	0	-6310	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1611	3.35	0.51	12	0.36	3252.00	21542.00	25800	20230920	-57.71	10000	20240805	9.10	18550	-41.19	20240102	10000	9.10	20240805	25800	-57.71	20230920	10000	9.10	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
115	20240809	151022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10990	120	2	1.10	562707460	50859	69.02	10980	11280	10880	14130	7610	10870	11064.89	7.82	0	-5840	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1623	3.38	0.51	12	0.34	3252.00	21542.00	25800	20230920	-57.40	10000	20240805	9.90	18550	-40.75	20240102	10000	9.90	20240805	25800	-57.40	20230920	10000	9.90	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
116	20240809	141028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10970	100	2	0.92	490478420	44307	60.12	10980	11280	10880	14130	7610	10870	11070.97	7.82	0	-4737	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1620	3.37	0.51	12	0.30	3252.00	21542.00	25800	20230920	-57.48	10000	20240805	9.70	18550	-40.86	20240102	10000	9.70	20240805	25800	-57.48	20230920	10000	9.70	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
117	20240809	131019	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11080	210	2	1.93	317664780	28594	38.80	10980	11280	10880	14130	7610	10870	11111.30	7.82	0	2641	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1636	3.41	0.51	12	0.19	3252.00	21542.00	25800	20230920	-57.05	10000	20240805	10.80	18550	-40.27	20240102	10000	10.80	20240805	25800	-57.05	20230920	10000	10.80	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
118	20240809	121018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11100	230	2	2.12	286643830	25795	35.00	10980	11280	10880	14130	7610	10870	11114.41	7.82	0	2403	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1639	3.41	0.52	12	0.17	3252.00	21542.00	25800	20230920	-56.98	10000	20240805	11.00	18550	-40.16	20240102	10000	11.00	20240805	25800	-56.98	20230920	10000	11.00	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
119	20240809	111011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11060	190	2	1.75	266888450	24011	32.58	10980	11280	10880	14130	7610	10870	11117.46	7.82	0	2011	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1633	3.40	0.51	12	0.16	3252.00	21542.00	25800	20230920	-57.13	10000	20240805	10.60	18550	-40.38	20240102	10000	10.60	20240805	25800	-57.13	20230920	10000	10.60	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
120	20240809	101018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11070	200	2	1.84	215334260	19360	26.27	10980	11280	10880	14130	7610	10870	11125.46	7.82	0	1947	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1635	3.40	0.51	12	0.13	3252.00	21542.00	25800	20230920	-57.09	10000	20240805	10.70	18550	-40.32	20240102	10000	10.70	20240805	25800	-57.09	20230920	10000	10.70	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
121	20240809	091014	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11040	170	2	1.56	48014990	4375	5.94	10980	11070	10880	14130	7610	10870	10980.25	7.82	0	1156	11190	11030	10740	10580	10290	10885	10435	74	3260	500	7820	10	1	14765856	1630	3.39	0.51	12	0.03	3252.00	21542.00	25800	20230920	-57.21	10000	20240805	10.40	18550	-40.49	20240102	10000	10.40	20240805	25800	-57.21	20230920	10000	10.40	20240805	3.79	N	298540	500	73 억		1155000	N	N	0	N	00	N
122	20240808	160954	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10870	-120	5	-1.09	756430800	70688	105.24	10900	10900	10450	14280	7700	10990	10699.77	7.87	0	-6505	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1605	3.34	0.50	12	0.48	3252.00	21542.00	25800	20230920	-57.87	10000	20240805	8.70	18550	-41.40	20240102	10000	8.70	20240805	25800	-57.87	20230920	10000	8.70	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
123	20240808	151010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10770	-220	5	-2.00	633893250	59401	88.44	10900	10900	10450	14280	7700	10990	10671.42	7.87	0	-924	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1590	3.31	0.50	12	0.40	3252.00	21542.00	25800	20230920	-58.26	10000	20240805	7.70	18550	-41.94	20240102	10000	7.70	20240805	25800	-58.26	20230920	10000	7.70	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
124	20240808	141011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10700	-290	5	-2.64	532569290	49977	74.40	10900	10900	10450	14280	7700	10990	10656.29	7.87	0	-596	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1580	3.29	0.50	12	0.34	3252.00	21542.00	25800	20230920	-58.53	10000	20240805	7.00	18550	-42.32	20240102	10000	7.00	20240805	25800	-58.53	20230920	10000	7.00	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
125	20240808	131008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	-250	5	-2.27	429500930	40345	60.06	10900	10900	10450	14280	7700	10990	10645.70	7.87	0	-3648	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1586	3.30	0.50	12	0.27	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
126	20240808	121013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10720	-270	5	-2.46	345560140	32533	48.43	10900	10900	10450	14280	7700	10990	10621.83	7.87	0	-6076	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1583	3.30	0.50	12	0.22	3252.00	21542.00	25800	20230920	-58.45	10000	20240805	7.20	18550	-42.21	20240102	10000	7.20	20240805	25800	-58.45	20230920	10000	7.20	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
127	20240808	111007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10680	-310	5	-2.82	283731010	26734	39.80	10900	10900	10450	14280	7700	10990	10613.11	7.87	0	-6807	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1577	3.28	0.50	12	0.18	3252.00	21542.00	25800	20230920	-58.60	10000	20240805	6.80	18550	-42.43	20240102	10000	6.80	20240805	25800	-58.60	20230920	10000	6.80	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
128	20240808	101003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10560	-430	5	-3.91	218538270	20581	30.64	10900	10900	10450	14280	7700	10990	10618.45	7.87	0	-6508	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1559	3.25	0.49	12	0.14	3252.00	21542.00	25800	20230920	-59.07	10000	20240805	5.60	18550	-43.07	20240102	10000	5.60	20240805	25800	-59.07	20230920	10000	5.60	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
129	20240808	090959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10670	-320	5	-2.91	57996390	5396	8.03	10900	10900	10660	14280	7700	10990	10748.03	7.87	0	-1548	11283	11136	10903	10756	10523	11210	10830	74	3290	500	7910	10	1	14765856	1576	3.28	0.50	12	0.04	3252.00	21542.00	25800	20230920	-58.64	10000	20240805	6.70	18550	-42.48	20240102	10000	6.70	20240805	25800	-58.64	20230920	10000	6.70	20240805	3.72	N	298540	500	73 억		1161562	N	N	0	N	00	N
130	20240807	160944	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10990	40	2	0.37	698193280	64166	58.73	10920	11050	10670	14230	7670	10950	10881.05	7.94	0	-10647	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1623	3.38	0.51	12	0.43	3252.00	21542.00	25800	20230920	-57.40	10000	20240805	9.90	18550	-40.75	20240102	10000	9.90	20240805	25800	-57.40	20230920	10000	9.90	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
131	20240807	150957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10740	-210	5	-1.92	612133740	56272	51.50	10920	11050	10670	14230	7670	10950	10878.12	7.94	0	-7110	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1586	3.30	0.50	12	0.38	3252.00	21542.00	25800	20230920	-58.37	10000	20240805	7.40	18550	-42.10	20240102	10000	7.40	20240805	25800	-58.37	20230920	10000	7.40	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
132	20240807	141003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10900	-50	5	-0.46	480417540	44066	40.33	10920	11050	10780	14230	7670	10950	10902.23	7.94	0	-3087	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1609	3.35	0.51	12	0.30	3252.00	21542.00	25800	20230920	-57.75	10000	20240805	9.00	18550	-41.24	20240102	10000	9.00	20240805	25800	-57.75	20230920	10000	9.00	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
133	20240807	130958	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10960	10	2	0.09	431228460	39559	36.21	10920	11050	10780	14230	7670	10950	10900.89	7.94	0	-2054	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1618	3.37	0.51	12	0.27	3252.00	21542.00	25800	20230920	-57.52	10000	20240805	9.60	18550	-40.92	20240102	10000	9.60	20240805	25800	-57.52	20230920	10000	9.60	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
134	20240807	120958	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10920	-30	5	-0.27	405524660	37205	34.05	10920	11050	10780	14230	7670	10950	10899.74	7.94	0	-1396	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1612	3.36	0.51	12	0.25	3252.00	21542.00	25800	20230920	-57.67	10000	20240805	9.20	18550	-41.13	20240102	10000	9.20	20240805	25800	-57.67	20230920	10000	9.20	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
135	20240807	110958	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10910	-40	5	-0.37	337123480	30939	28.32	10920	11050	10780	14230	7670	10950	10896.39	7.94	0	-1052	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1611	3.35	0.51	12	0.21	3252.00	21542.00	25800	20230920	-57.71	10000	20240805	9.10	18550	-41.19	20240102	10000	9.10	20240805	25800	-57.71	20230920	10000	9.10	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
136	20240807	100950	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10810	-140	5	-1.28	245625730	22545	20.63	10920	11050	10780	14230	7670	10950	10894.91	7.94	0	-980	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1596	3.32	0.50	12	0.15	3252.00	21542.00	25800	20230920	-58.10	10000	20240805	8.10	18550	-41.73	20240102	10000	8.10	20240805	25800	-58.10	20230920	10000	8.10	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
137	20240807	091020	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10880	-70	5	-0.64	103506650	9472	8.67	10920	11050	10880	14230	7670	10950	10927.64	7.94	0	-1266	11903	11426	10913	10436	9923	11665	10675	74	3280	500	7880	10	1	14765856	1607	3.35	0.51	12	0.06	3252.00	21542.00	25800	20230920	-57.83	10000	20240805	8.80	18550	-41.35	20240102	10000	8.80	20240805	25800	-57.83	20230920	10000	8.80	20240805	3.99	N	298540	500	73 억		1171787	N	N	0	N	00	N
138	20240806	160940	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10950	30	2	0.27	1189623510	108964	52.61	10400	11390	10400	14190	7650	10920	10917.55	8.19	0	-37425	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1617	3.37	0.51	12	0.74	3252.00	21542.00	25800	20230920	-57.56	10000	20240805	9.50	18550	-40.97	20240102	10000	9.50	20240805	25800	-57.56	20230920	10000	9.50	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
139	20240806	150953	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10980	60	2	0.55	1076872090	98694	47.65	10400	11390	10400	14190	7650	10920	10911.22	8.19	0	-33688	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1621	3.38	0.51	12	0.67	3252.00	21542.00	25800	20230920	-57.44	10000	20240805	9.80	18550	-40.81	20240102	10000	9.80	20240805	25800	-57.44	20230920	10000	9.80	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
140	20240806	140948	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10810	-110	5	-1.01	1033643170	94732	45.74	10400	11390	10400	14190	7650	10920	10911.24	8.19	0	-32750	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1596	3.32	0.50	12	0.64	3252.00	21542.00	25800	20230920	-58.10	10000	20240805	8.10	18550	-41.73	20240102	10000	8.10	20240805	25800	-58.10	20230920	10000	8.10	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
141	20240806	130954	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11040	120	2	1.10	943495980	86437	41.73	10400	11390	10400	14190	7650	10920	10915.42	8.19	0	-33947	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1630	3.39	0.51	12	0.59	3252.00	21542.00	25800	20230920	-57.21	10000	20240805	10.40	18550	-40.49	20240102	10000	10.40	20240805	25800	-57.21	20230920	10000	10.40	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
142	20240806	120955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10920	0	3	0.00	898166900	82321	39.74	10400	11390	10400	14190	7650	10920	10910.54	8.19	0	-33366	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1612	3.36	0.51	12	0.56	3252.00	21542.00	25800	20230920	-57.67	10000	20240805	9.20	18550	-41.13	20240102	10000	9.20	20240805	25800	-57.67	20230920	10000	9.20	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
143	20240806	110942	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10800	-120	5	-1.10	831586780	76193	36.79	10400	11390	10400	14190	7650	10920	10914.21	8.19	0	-33533	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1595	3.32	0.50	12	0.52	3252.00	21542.00	25800	20230920	-58.14	10000	20240805	8.00	18550	-41.78	20240102	10000	8.00	20240805	25800	-58.14	20230920	10000	8.00	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
144	20240806	100941	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11030	110	2	1.01	611429560	55959	27.02	10400	11390	10400	14190	7650	10920	10926.38	8.19	0	-27105	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1629	3.39	0.51	12	0.38	3252.00	21542.00	25800	20230920	-57.25	10000	20240805	10.30	18550	-40.54	20240102	10000	10.30	20240805	25800	-57.25	20230920	10000	10.30	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
145	20240806	090949	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	10800	-120	5	-1.10	156609120	14497	7.00	10400	11390	10400	14190	7650	10920	10802.86	8.19	0	-5179	12693	11806	10903	10016	9113	11355	9565	74	3270	500	7860	10	1	14765856	1595	3.32	0.50	12	0.10	3252.00	21542.00	25800	20230920	-58.14	10000	20240805	8.00	18550	-41.78	20240102	10000	8.00	20240805	25800	-58.14	20230920	10000	8.00	20240805	4.02	N	298540	500	73 억		1209651	N	N	0	N	00	N
146	20240805	160928	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10920	-1010	5	-8.47	2186818100	204741	312.41	11660	11790	10000	15500	8360	11930	10680.74	8.01	0	26787	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1612	3.36	0.51	12	1.39	3252.00	21542.00	25800	20230920	-57.67	10000	20240805	9.20	18550	-41.13	20240102	10000	9.20	20240805	25800	-57.67	20230920	10000	9.20	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
147	20240805	150945	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10180	-1750	5	-14.67	1869928280	174837	266.78	11660	11790	10000	15500	8360	11930	10695.27	8.01	0	28862	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1503	3.13	0.47	12	1.18	3252.00	21542.00	25800	20230920	-60.54	10000	20240805	1.80	18550	-45.12	20240102	10000	1.80	20240805	25800	-60.54	20230920	10000	1.80	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
148	20240805	140945	58	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10570	-1360	5	-11.40	1055911480	95453	145.65	11660	11790	10570	15500	8360	11930	11062.11	8.01	0	-20987	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1561	3.25	0.49	12	0.65	3252.00	21542.00	25800	20230920	-59.03	10570	20240805	0.00	18550	-43.02	20240102	10570	0.00	20240805	25800	-59.03	20230920	10570	0.00	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
149	20240805	130945	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10770	-1160	5	-9.72	1002935070	90501	138.09	11660	11790	10670	15500	8360	11930	11082.03	8.01	0	-19145	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1590	3.31	0.50	12	0.61	3252.00	21542.00	25800	20230920	-58.26	10670	20240805	0.94	18550	-41.94	20240102	10670	0.94	20240805	25800	-58.26	20230920	10670	0.94	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
150	20240805	120938	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10830	-1100	5	-9.22	802130010	71924	109.75	11660	11790	10820	15500	8360	11930	11152.47	8.01	0	-15700	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1599	3.33	0.50	12	0.49	3252.00	21542.00	25800	20230920	-58.02	10820	20240805	0.09	18550	-41.62	20240102	10820	0.09	20240805	25800	-58.02	20230920	10820	0.09	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
151	20240805	110938	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	10960	-970	5	-8.13	627668120	55888	85.28	11660	11790	10950	15500	8360	11930	11230.82	8.01	0	-12051	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1618	3.37	0.51	12	0.38	3252.00	21542.00	25800	20230920	-57.52	10950	20240805	0.09	18550	-40.92	20240102	10950	0.09	20240805	25800	-57.52	20230920	10950	0.09	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
152	20240805	100935	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	11110	-820	5	-6.87	450084420	39754	60.66	11660	11790	11110	15500	8360	11930	11321.74	8.01	0	-8064	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1640	3.42	0.52	12	0.27	3252.00	21542.00	25800	20230920	-56.94	11110	20240805	0.00	18550	-40.11	20240102	11110	0.00	20240805	25800	-56.94	20230920	11110	0.00	20240805	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
153	20240805	090929	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11450	-480	5	-4.02	105583980	9170	13.99	11660	11790	11440	15500	8360	11930	11514.07	8.01	0	-3242	12703	12316	12013	11626	11323	12165	11475	74	3570	500	8580	10	1	14765856	1691	3.52	0.53	12	0.06	3252.00	21542.00	25800	20230920	-55.62	11410	20240724	0.35	18550	-38.27	20240102	11410	0.35	20240724	25800	-55.62	20230920	11410	0.35	20240724	4.08	N	298540	500	73 억		1182745	N	N	0	N	00	N
154	20240802	160921	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11930	-470	5	-3.79	778817330	65498	179.39	12400	12400	11710	16120	8680	12400	11890.51	8.11	0	-15311	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1762	3.67	0.55	12	0.44	3252.00	21542.00	25800	20230920	-53.76	11410	20240724	4.56	18550	-35.69	20240102	11410	4.56	20240724	25800	-53.76	20230920	11410	4.56	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
155	20240802	150921	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11790	-610	5	-4.92	642930610	54029	147.98	12400	12400	11730	16120	8680	12400	11899.73	8.11	0	-12539	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1741	3.63	0.55	12	0.37	3252.00	21542.00	25800	20230920	-54.30	11410	20240724	3.33	18550	-36.44	20240102	11410	3.33	20240724	25800	-54.30	20230920	11410	3.33	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
156	20240802	140925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11830	-570	5	-4.60	483790390	40556	111.08	12400	12400	11750	16120	8680	12400	11928.95	8.11	0	-5778	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1747	3.64	0.55	12	0.27	3252.00	21542.00	25800	20230920	-54.15	11410	20240724	3.68	18550	-36.23	20240102	11410	3.68	20240724	25800	-54.15	20230920	11410	3.68	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
157	20240802	130922	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11810	-590	5	-4.76	387600940	32400	88.74	12400	12400	11810	16120	8680	12400	11962.99	8.11	0	-6451	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1744	3.63	0.55	12	0.22	3252.00	21542.00	25800	20230920	-54.22	11410	20240724	3.51	18550	-36.33	20240102	11410	3.51	20240724	25800	-54.22	20230920	11410	3.51	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
158	20240802	120922	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11930	-470	5	-3.79	225559240	18757	51.37	12400	12400	11910	16120	8680	12400	12025.34	8.11	0	-6004	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1762	3.67	0.55	12	0.13	3252.00	21542.00	25800	20230920	-53.76	11410	20240724	4.56	18550	-35.69	20240102	11410	4.56	20240724	25800	-53.76	20230920	11410	4.56	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
159	20240802	110923	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	11980	-420	5	-3.39	134315090	11118	30.45	12400	12400	11970	16120	8680	12400	12080.87	8.11	0	-3917	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1769	3.68	0.56	12	0.08	3252.00	21542.00	25800	20230920	-53.57	11410	20240724	5.00	18550	-35.42	20240102	11410	5.00	20240724	25800	-53.57	20230920	11410	5.00	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
160	20240802	100918	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12040	-360	5	-2.90	79635460	6569	17.99	12400	12400	12030	16120	8680	12400	12122.92	8.11	0	-2371	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1778	3.70	0.56	12	0.04	3252.00	21542.00	25800	20230920	-53.33	11410	20240724	5.52	18550	-35.09	20240102	11410	5.52	20240724	25800	-53.33	20230920	11410	5.52	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
161	20240802	090925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12190	-210	5	-1.69	6389660	522	1.43	12400	12400	12170	16120	8680	12400	12240.73	8.11	0	-37	12513	12456	12363	12306	12213	12485	12335	74	3720	500	8920	10	1	14765856	1800	3.75	0.57	12	0.00	3252.00	21542.00	25800	20230920	-52.75	11410	20240724	6.84	18550	-34.29	20240102	11410	6.84	20240724	25800	-52.75	20230920	11410	6.84	20240724	4.08	N	298540	500	73 억		1197972	N	N	0	N	00	N
162	20240801	160919	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12400	120	2	0.98	450730540	36458	62.22	12300	12420	12270	15960	8600	12280	12363.00	8.08	0	6705	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1829	3.81	0.58	12	0.25	3252.00	21542.00	25800	20230920	-51.94	11410	20240724	8.68	18550	-33.15	20240102	11410	8.68	20240724	25800	-51.94	20230920	11410	8.68	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
163	20240801	150940	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12400	120	2	0.98	375266060	30373	51.84	12300	12420	12270	15960	8600	12280	12355.25	8.08	0	8080	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1829	3.81	0.58	12	0.21	3252.00	21542.00	25800	20230920	-51.94	11410	20240724	8.68	18550	-33.15	20240102	11410	8.68	20240724	25800	-51.94	20230920	11410	8.68	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
164	20240801	140930	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12360	80	2	0.65	286118600	23187	39.57	12300	12400	12270	15960	8600	12280	12339.61	8.08	0	6649	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1823	3.80	0.57	12	0.16	3252.00	21542.00	25800	20230920	-52.09	11410	20240724	8.33	18550	-33.37	20240102	11410	8.33	20240724	25800	-52.09	20230920	11410	8.33	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
165	20240801	130922	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12370	90	2	0.73	238458290	19336	33.00	12300	12400	12270	15960	8600	12280	12332.35	8.08	0	4378	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1825	3.80	0.57	12	0.13	3252.00	21542.00	25800	20230920	-52.05	11410	20240724	8.41	18550	-33.32	20240102	11410	8.41	20240724	25800	-52.05	20230920	11410	8.41	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
166	20240801	120926	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12340	60	2	0.49	173619820	14096	24.06	12300	12400	12270	15960	8600	12280	12316.96	8.08	0	1602	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1820	3.79	0.57	12	0.10	3252.00	21542.00	25800	20230920	-52.17	11410	20240724	8.15	18550	-33.48	20240102	11410	8.15	20240724	25800	-52.17	20230920	11410	8.15	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
167	20240801	110927	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12320	40	2	0.33	152026280	12347	21.07	12300	12400	12270	15960	8600	12280	12312.81	8.08	0	1192	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1817	3.79	0.57	12	0.08	3252.00	21542.00	25800	20230920	-52.25	11410	20240724	7.98	18550	-33.58	20240102	11410	7.98	20240724	25800	-52.25	20230920	11410	7.98	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
168	20240801	100921	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12310	30	2	0.24	87669380	7120	12.15	12300	12400	12270	15960	8600	12280	12313.12	8.08	0	-547	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1816	3.79	0.57	12	0.05	3252.00	21542.00	25800	20230920	-52.29	11410	20240724	7.89	18550	-33.64	20240102	11410	7.89	20240724	25800	-52.29	20230920	11410	7.89	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N
169	20240801	090913	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12360	80	2	0.65	22947350	1867	3.19	12300	12360	12270	15960	8600	12280	12291.03	8.08	0	286	12660	12470	12220	12030	11780	12565	12125	74	3680	500	8840	10	1	14751076	1823	3.80	0.57	12	0.01	3252.00	21542.00	25800	20230920	-52.09	11410	20240724	8.33	18550	-33.37	20240102	11410	8.33	20240724	25800	-52.09	20230920	11410	8.33	20240724	4.09	N	298540	500	73 억		1191383	N	N	0	N	00	N