KissMeData/306040/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	161142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	100	2	1.60	38642640	6117	59.52	6250	6380	6250	8120	4380	6250	6317.05	1.42	0	-119	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	626	4.77	0.45	12	0.06	1330.00	14073.00	11380	20230725	-44.20	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
3	20240731	151159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	100	2	1.60	37810770	5986	58.24	6250	6380	6250	8120	4380	6250	6316.53	1.42	0	-114	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	626	4.77	0.45	12	0.06	1330.00	14073.00	11380	20230725	-44.20	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
4	20240731	141159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	40	2	0.64	31062040	4919	47.86	6250	6380	6250	8120	4380	6250	6314.71	1.42	0	-137	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	621	4.73	0.45	12	0.05	1330.00	14073.00	11380	20230725	-44.73	5980	20240708	5.18	9530	-34.00	20240102	5980	5.18	20240708	11120	-43.44	20230810	5980	5.18	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
5	20240731	131154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	100	2	1.60	26897960	4257	41.42	6250	6380	6250	8120	4380	6250	6318.52	1.42	0	-112	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	626	4.77	0.45	12	0.04	1330.00	14073.00	11380	20230725	-44.20	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
6	20240731	121153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	80	2	1.28	12709520	2022	19.67	6250	6380	6250	8120	4380	6250	6285.62	1.42	0	-111	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	625	4.76	0.45	12	0.02	1330.00	14073.00	11380	20230725	-44.38	5980	20240708	5.85	9530	-33.58	20240102	5980	5.85	20240708	11120	-43.08	20230810	5980	5.85	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
7	20240731	111156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	80	2	1.28	10619230	1690	16.44	6250	6380	6250	8120	4380	6250	6283.57	1.42	0	-150	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	625	4.76	0.45	12	0.02	1330.00	14073.00	11380	20230725	-44.38	5980	20240708	5.85	9530	-33.58	20240102	5980	5.85	20240708	11120	-43.08	20230810	5980	5.85	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
8	20240731	101152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	120	2	1.92	7009250	1117	10.87	6250	6380	6250	8120	4380	6250	6275.07	1.42	0	-26	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	628	4.79	0.45	12	0.01	1330.00	14073.00	11380	20230725	-44.02	5980	20240708	6.52	9530	-33.16	20240102	5980	6.52	20240708	11120	-42.72	20230810	5980	6.52	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
9	20240731	091151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	30	2	0.48	3325030	532	5.18	6250	6280	6250	8120	4380	6250	6250.06	1.42	0	-22	6410	6330	6290	6210	6170	6310	6190	49	1870	500	4500	10	1	9865828	620	4.72	0.45	12	0.01	1330.00	14073.00	11380	20230725	-44.82	5980	20240708	5.02	9530	-34.10	20240102	5980	5.02	20240708	11120	-43.53	20230810	5980	5.02	20240708	1.63	N	306040	500	49 억		139607	N	N	0	N	00	N
10	20240730	161122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-120	5	-1.88	64458710	10248	102.37	6370	6370	6250	8280	4460	6370	6289.90	1.42	0	-804	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	617	4.70	0.44	12	0.10	1330.00	14073.00	11750	20230724	-46.81	5980	20240708	4.52	9530	-34.42	20240102	5980	4.52	20240708	11120	-43.79	20230810	5980	4.52	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
11	20240730	151146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	-60	5	-0.94	56874100	9035	90.25	6370	6370	6250	8280	4460	6370	6294.86	1.42	0	-769	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	623	4.74	0.45	12	0.09	1330.00	14073.00	11750	20230724	-46.30	5980	20240708	5.52	9530	-33.79	20240102	5980	5.52	20240708	11120	-43.26	20230810	5980	5.52	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
12	20240730	141132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	-90	5	-1.41	43676520	6934	69.26	6370	6370	6250	8280	4460	6370	6298.89	1.42	0	-834	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	620	4.72	0.45	12	0.07	1330.00	14073.00	11750	20230724	-46.55	5980	20240708	5.02	9530	-34.10	20240102	5980	5.02	20240708	11120	-43.53	20230810	5980	5.02	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
13	20240730	131137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	-60	5	-0.94	34833350	5523	55.17	6370	6370	6250	8280	4460	6370	6306.96	1.42	0	-682	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	623	4.74	0.45	12	0.06	1330.00	14073.00	11750	20230724	-46.30	5980	20240708	5.52	9530	-33.79	20240102	5980	5.52	20240708	11120	-43.26	20230810	5980	5.52	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
14	20240730	121129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6320	-50	5	-0.78	27829400	4408	44.03	6370	6370	6270	8280	4460	6370	6313.38	1.42	0	-488	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	624	4.75	0.45	12	0.04	1330.00	14073.00	11750	20230724	-46.21	5980	20240708	5.69	9530	-33.68	20240102	5980	5.69	20240708	11120	-43.17	20230810	5980	5.69	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
15	20240730	111138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	0	3	0.00	27009600	4279	42.74	6370	6370	6270	8280	4460	6370	6312.13	1.42	0	-466	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	628	4.79	0.45	12	0.04	1330.00	14073.00	11750	20230724	-45.79	5980	20240708	6.52	9530	-33.16	20240102	5980	6.52	20240708	11120	-42.72	20230810	5980	6.52	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
16	20240730	101145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-70	5	-1.10	11290520	1790	17.88	6370	6370	6270	8280	4460	6370	6307.55	1.42	0	-170	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	622	4.74	0.45	12	0.02	1330.00	14073.00	11750	20230724	-46.38	5980	20240708	5.35	9530	-33.89	20240102	5980	5.35	20240708	11120	-43.35	20230810	5980	5.35	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
17	20240730	091147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-20	5	-0.31	476620	75	0.75	6370	6370	6340	8280	4460	6370	6354.93	1.42	0	-10	6596	6482	6386	6272	6176	6435	6225	49	1910	500	4580	10	1	9865828	626	4.77	0.45	12	0.00	1330.00	14073.00	11750	20230724	-45.96	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.64	N	306040	500	49 억		140411	N	N	0	N	00	N
18	20240729	161122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-60	5	-0.93	63535300	10011	109.77	6500	6500	6290	8350	4510	6430	6346.52	1.42	0	553	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	628	4.79	0.45	12	0.10	1330.00	14073.00	11860	20230721	-46.29	5980	20240708	6.52	9530	-33.16	20240102	5980	6.52	20240708	11120	-42.72	20230810	5980	6.52	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
19	20240729	151138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-70	5	-1.09	55323430	8716	95.57	6500	6500	6290	8350	4510	6430	6347.34	1.42	0	645	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	627	4.78	0.45	12	0.09	1330.00	14073.00	11860	20230721	-46.37	5980	20240708	6.35	9530	-33.26	20240102	5980	6.35	20240708	11120	-42.81	20230810	5980	6.35	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
20	20240729	141146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-80	5	-1.24	30163120	4735	51.92	6500	6500	6330	8350	4510	6430	6370.25	1.42	0	235	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	626	4.77	0.45	12	0.05	1330.00	14073.00	11860	20230721	-46.46	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
21	20240729	131142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-80	5	-1.24	29305350	4600	50.44	6500	6500	6330	8350	4510	6430	6370.73	1.42	0	235	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	626	4.77	0.45	12	0.05	1330.00	14073.00	11860	20230721	-46.46	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11120	-42.90	20230810	5980	6.19	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
22	20240729	121143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-90	5	-1.40	25375480	3981	43.65	6500	6500	6330	8350	4510	6430	6374.15	1.42	0	235	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	625	4.77	0.45	12	0.04	1330.00	14073.00	11860	20230721	-46.54	5980	20240708	6.02	9530	-33.47	20240102	5980	6.02	20240708	11120	-42.99	20230810	5980	6.02	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
23	20240729	111130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-70	5	-1.09	21763250	3411	37.40	6500	6500	6330	8350	4510	6430	6380.31	1.42	0	235	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	627	4.78	0.45	12	0.03	1330.00	14073.00	11860	20230721	-46.37	5980	20240708	6.35	9530	-33.26	20240102	5980	6.35	20240708	11120	-42.81	20230810	5980	6.35	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
24	20240729	101128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	-20	5	-0.31	12573270	1967	21.57	6500	6500	6350	8350	4510	6430	6392.10	1.42	0	53	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	632	4.82	0.46	12	0.02	1330.00	14073.00	11860	20230721	-45.95	5980	20240708	7.19	9530	-32.74	20240102	5980	7.19	20240708	11120	-42.36	20230810	5980	7.19	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
25	20240729	091126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	0	3	0.00	193760	30	0.33	6500	6500	6430	8350	4510	6430	6458.67	1.42	0	-21	6663	6546	6413	6296	6163	6605	6355	49	1920	500	4620	10	1	9865828	634	4.83	0.46	12	0.00	1330.00	14073.00	11860	20230721	-45.78	5980	20240708	7.53	9530	-32.53	20240102	5980	7.53	20240708	11120	-42.18	20230810	5980	7.53	20240708	1.65	N	306040	500	49 억		139859	N	N	0	N	00	N
26	20240726	161109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	30	2	0.47	58248150	9115	68.10	6340	6530	6280	8320	4480	6400	6390.36	1.42	0	-1071	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	634	4.83	0.46	12	0.09	1330.00	14073.00	11970	20230720	-46.28	5980	20240708	7.53	9530	-32.53	20240102	5980	7.53	20240708	11120	-42.18	20230810	5980	7.53	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
27	20240726	151122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-10	5	-0.16	45894850	7184	53.68	6340	6530	6280	8320	4480	6400	6388.48	1.42	0	-745	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	630	4.80	0.45	12	0.07	1330.00	14073.00	11970	20230720	-46.62	5980	20240708	6.86	9530	-32.95	20240102	5980	6.86	20240708	11120	-42.54	20230810	5980	6.86	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
28	20240726	141122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	10	2	0.16	32334870	5070	37.88	6340	6530	6280	8320	4480	6400	6377.69	1.42	0	180	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	632	4.82	0.46	12	0.05	1330.00	14073.00	11970	20230720	-46.45	5980	20240708	7.19	9530	-32.74	20240102	5980	7.19	20240708	11120	-42.36	20230810	5980	7.19	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
29	20240726	131122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	20	2	0.31	29448770	4619	34.51	6340	6530	6280	8320	4480	6400	6375.57	1.42	0	0	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	633	4.83	0.46	12	0.05	1330.00	14073.00	11970	20230720	-46.37	5980	20240708	7.36	9530	-32.63	20240102	5980	7.36	20240708	11120	-42.27	20230810	5980	7.36	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
30	20240726	121127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6450	50	2	0.78	25994330	4082	30.50	6340	6530	6280	8320	4480	6400	6368.04	1.42	0	61	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	636	4.85	0.46	12	0.04	1330.00	14073.00	11970	20230720	-46.12	5980	20240708	7.86	9530	-32.32	20240102	5980	7.86	20240708	11120	-42.00	20230810	5980	7.86	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
31	20240726	111127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	70	2	1.09	21322640	3355	25.07	6340	6530	6280	8320	4480	6400	6355.48	1.42	0	20	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	638	4.86	0.46	12	0.03	1330.00	14073.00	11970	20230720	-45.95	5980	20240708	8.19	9530	-32.11	20240102	5980	8.19	20240708	11120	-41.82	20230810	5980	8.19	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
32	20240726	101120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6480	80	2	1.25	18895740	2981	22.27	6340	6530	6280	8320	4480	6400	6338.73	1.42	0	203	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	639	4.87	0.46	12	0.03	1330.00	14073.00	11970	20230720	-45.86	5980	20240708	8.36	9530	-32.00	20240102	5980	8.36	20240708	11120	-41.73	20230810	5980	8.36	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
33	20240726	091119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	-90	5	-1.41	4483770	710	5.30	6340	6370	6300	8320	4480	6400	6315.17	1.42	0	88	6600	6500	6410	6310	6220	6455	6265	49	1920	500	4600	10	1	9865828	623	4.74	0.45	12	0.01	1330.00	14073.00	11970	20230720	-47.28	5980	20240708	5.52	9530	-33.79	20240102	5980	5.52	20240708	11120	-43.26	20230810	5980	5.52	20240708	1.65	N	306040	500	49 억		139930	N	N	0	N	00	N
34	20240725	161117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-130	5	-1.99	83915010	13151	147.19	6500	6510	6320	8480	4580	6530	6380.88	1.42	0	154	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	631	4.81	0.45	12	0.13	1330.00	14073.00	12100	20230719	-47.11	5980	20240708	7.02	9530	-32.84	20240102	5980	7.02	20240708	11380	-43.76	20230725	5980	7.02	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
35	20240725	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-190	5	-2.91	80658230	12640	141.47	6500	6510	6320	8480	4580	6530	6381.19	1.42	0	141	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	625	4.77	0.45	12	0.13	1330.00	14073.00	12100	20230719	-47.60	5980	20240708	6.02	9530	-33.47	20240102	5980	6.02	20240708	11380	-44.29	20230725	5980	6.02	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
36	20240725	141126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-180	5	-2.76	69368410	10863	121.58	6500	6510	6320	8480	4580	6530	6385.75	1.42	0	-44	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	626	4.77	0.45	12	0.11	1330.00	14073.00	12100	20230719	-47.52	5980	20240708	6.19	9530	-33.37	20240102	5980	6.19	20240708	11380	-44.20	20230725	5980	6.19	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
37	20240725	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-140	5	-2.14	54480250	8527	95.43	6500	6510	6320	8480	4580	6530	6389.15	1.42	0	-479	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	630	4.80	0.45	12	0.09	1330.00	14073.00	12100	20230719	-47.19	5980	20240708	6.86	9530	-32.95	20240102	5980	6.86	20240708	11380	-43.85	20230725	5980	6.86	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
38	20240725	121125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6440	-90	5	-1.38	48568030	7604	85.10	6500	6510	6320	8480	4580	6530	6387.17	1.42	0	-539	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	635	4.84	0.46	12	0.08	1330.00	14073.00	12100	20230719	-46.78	5980	20240708	7.69	9530	-32.42	20240102	5980	7.69	20240708	11380	-43.41	20230725	5980	7.69	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
39	20240725	111122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-200	5	-3.06	40916830	6411	71.75	6500	6510	6320	8480	4580	6530	6382.29	1.42	0	-404	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	625	4.76	0.45	12	0.06	1330.00	14073.00	12100	20230719	-47.69	5980	20240708	5.85	9530	-33.58	20240102	5980	5.85	20240708	11380	-44.38	20230725	5980	5.85	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
40	20240725	101115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-150	5	-2.30	19777560	3080	34.47	6500	6510	6370	8480	4580	6530	6421.29	1.42	0	-742	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	629	4.80	0.45	12	0.03	1330.00	14073.00	12100	20230719	-47.27	5980	20240708	6.69	9530	-33.05	20240102	5980	6.69	20240708	11380	-43.94	20230725	5980	6.69	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
41	20240725	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-110	5	-1.68	4062720	629	7.04	6500	6500	6400	8480	4580	6530	6459.01	1.42	0	-71	6743	6636	6543	6436	6343	6590	6390	49	1950	500	4700	10	1	9865828	633	4.83	0.46	12	0.01	1330.00	14073.00	12100	20230719	-46.94	5980	20240708	7.36	9530	-32.63	20240102	5980	7.36	20240708	11380	-43.59	20230725	5980	7.36	20240708	1.60	N	306040	500	49 억		139777	N	N	0	N	00	N
42	20240724	161109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6530	-50	5	-0.76	58062000	8901	48.72	6650	6650	6450	8550	4610	6580	6523.09	1.42	0	-467	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	644	4.91	0.46	12	0.09	1330.00	14073.00	12210	20230718	-46.52	5980	20240708	9.20	9530	-31.48	20240102	5980	9.20	20240708	11750	-44.43	20230724	5980	9.20	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
43	20240724	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6520	-60	5	-0.91	56072920	8596	47.05	6650	6650	6450	8550	4610	6580	6523.14	1.42	0	-388	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	643	4.90	0.46	12	0.09	1330.00	14073.00	12210	20230718	-46.60	5980	20240708	9.03	9530	-31.58	20240102	5980	9.03	20240708	11750	-44.51	20230724	5980	9.03	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
44	20240724	141121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6520	-60	5	-0.91	32040740	4883	26.73	6650	6650	6510	8550	4610	6580	6561.69	1.42	0	-567	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	643	4.90	0.46	12	0.05	1330.00	14073.00	12210	20230718	-46.60	5980	20240708	9.03	9530	-31.58	20240102	5980	9.03	20240708	11750	-44.51	20230724	5980	9.03	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
45	20240724	131126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6530	-50	5	-0.76	29758520	4533	24.81	6650	6650	6520	8550	4610	6580	6564.86	1.42	0	-513	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	644	4.91	0.46	12	0.05	1330.00	14073.00	12210	20230718	-46.52	5980	20240708	9.20	9530	-31.48	20240102	5980	9.20	20240708	11750	-44.43	20230724	5980	9.20	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
46	20240724	121124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6560	-20	5	-0.30	22228020	3383	18.52	6650	6650	6520	8550	4610	6580	6570.51	1.42	0	74	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	647	4.93	0.47	12	0.03	1330.00	14073.00	12210	20230718	-46.27	5980	20240708	9.70	9530	-31.16	20240102	5980	9.70	20240708	11750	-44.17	20230724	5980	9.70	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
47	20240724	111121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	0	3	0.00	16836110	2560	14.01	6650	6650	6520	8550	4610	6580	6576.61	1.42	0	358	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	649	4.95	0.47	12	0.03	1330.00	14073.00	12210	20230718	-46.11	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	11750	-44.00	20230724	5980	10.03	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
48	20240724	101148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6560	-20	5	-0.30	10510470	1593	8.72	6650	6650	6550	8550	4610	6580	6597.91	1.42	0	0	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	647	4.93	0.47	12	0.02	1330.00	14073.00	12210	20230718	-46.27	5980	20240708	9.70	9530	-31.16	20240102	5980	9.70	20240708	11750	-44.17	20230724	5980	9.70	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
49	20240724	091112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6630	50	2	0.76	7405370	1121	6.14	6650	6650	6580	8550	4610	6580	6606.04	1.42	0	-24	6793	6686	6543	6436	6293	6740	6490	49	1970	500	4730	10	1	9865828	654	4.98	0.47	12	0.01	1330.00	14073.00	12210	20230718	-45.70	5980	20240708	10.87	9530	-30.43	20240102	5980	10.87	20240708	11750	-43.57	20230724	5980	10.87	20240708	1.58	N	306040	500	49 억		140244	N	N	0	N	00	N
50	20240723	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	50	2	0.77	119006470	18248	204.87	6530	6650	6400	8480	4580	6530	6521.61	1.39	0	3273	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	649	4.95	0.47	12	0.18	1330.00	14073.00	12230	20230717	-46.20	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	11750	-44.00	20230724	5980	10.03	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
51	20240723	151132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	40	2	0.61	117663620	18043	202.57	6530	6650	6400	8480	4580	6530	6521.29	1.39	0	3263	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	648	4.94	0.47	12	0.18	1330.00	14073.00	12230	20230717	-46.28	5980	20240708	9.87	9530	-31.06	20240102	5980	9.87	20240708	11750	-44.09	20230724	5980	9.87	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
52	20240723	141106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6560	30	2	0.46	89856440	13806	155.00	6530	6650	6400	8480	4580	6530	6508.51	1.39	0	2214	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	647	4.93	0.47	12	0.14	1330.00	14073.00	12230	20230717	-46.36	5980	20240708	9.70	9530	-31.16	20240102	5980	9.70	20240708	11750	-44.17	20230724	5980	9.70	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
53	20240723	131102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6540	10	2	0.15	83187860	12788	143.57	6530	6650	6400	8480	4580	6530	6505.15	1.39	0	2244	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	645	4.92	0.46	12	0.13	1330.00	14073.00	12230	20230717	-46.52	5980	20240708	9.36	9530	-31.37	20240102	5980	9.36	20240708	11750	-44.34	20230724	5980	9.36	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
54	20240723	121112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	50	2	0.77	79583340	12238	137.40	6530	6650	6400	8480	4580	6530	6502.97	1.39	0	2189	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	649	4.95	0.47	12	0.12	1330.00	14073.00	12230	20230717	-46.20	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	11750	-44.00	20230724	5980	10.03	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
55	20240723	111110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6490	-40	5	-0.61	60034510	9261	103.97	6530	6600	6400	8480	4580	6530	6482.51	1.39	0	1647	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	640	4.88	0.46	12	0.09	1330.00	14073.00	12230	20230717	-46.93	5980	20240708	8.53	9530	-31.90	20240102	5980	8.53	20240708	11750	-44.77	20230724	5980	8.53	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
56	20240723	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6530	0	3	0.00	36543690	5624	63.14	6530	6600	6400	8480	4580	6530	6497.81	1.39	0	835	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	644	4.91	0.46	12	0.06	1330.00	14073.00	12230	20230717	-46.61	5980	20240708	9.20	9530	-31.48	20240102	5980	9.20	20240708	11750	-44.43	20230724	5980	9.20	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
57	20240723	091117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6540	10	2	0.15	5153850	789	8.86	6530	6600	6530	8480	4580	6530	6532.13	1.39	0	-1	6756	6642	6586	6472	6416	6615	6445	49	1950	500	4700	10	1	9865828	645	4.92	0.46	12	0.01	1330.00	14073.00	12230	20230717	-46.52	5980	20240708	9.36	9530	-31.37	20240102	5980	9.36	20240708	11750	-44.34	20230724	5980	9.36	20240708	1.66	N	306040	500	49 억		136971	N	N	0	N	00	N
58	20240722	161058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6530	-60	5	-0.91	58690910	8902	42.44	6650	6700	6530	8560	4620	6590	6593.01	1.39	0	-533	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	644	4.91	0.46	12	0.09	1330.00	14073.00	12550	20230714	-47.97	5980	20240708	9.20	9530	-31.48	20240102	5980	9.20	20240708	11750	-44.43	20230724	5980	9.20	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
59	20240722	151109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	-20	5	-0.30	52438200	7945	37.88	6650	6700	6560	8560	4620	6590	6600.15	1.39	0	-256	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	648	4.94	0.47	12	0.08	1330.00	14073.00	12550	20230714	-47.65	5980	20240708	9.87	9530	-31.06	20240102	5980	9.87	20240708	11750	-44.09	20230724	5980	9.87	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
60	20240722	141115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	10	2	0.15	43822550	6636	31.64	6650	6700	6560	8560	4620	6590	6603.76	1.39	0	-427	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	651	4.96	0.47	12	0.07	1330.00	14073.00	12550	20230714	-47.41	5980	20240708	10.37	9530	-30.75	20240102	5980	10.37	20240708	11750	-43.83	20230724	5980	10.37	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
61	20240722	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6640	50	2	0.76	31985150	4853	23.14	6650	6660	6560	8560	4620	6590	6590.80	1.39	0	-637	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	655	4.99	0.47	12	0.05	1330.00	14073.00	12550	20230714	-47.09	5980	20240708	11.04	9530	-30.33	20240102	5980	11.04	20240708	11750	-43.49	20230724	5980	11.04	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
62	20240722	121107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	0	3	0.00	27359750	4157	19.82	6650	6660	6560	8560	4620	6590	6581.61	1.39	0	-564	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	650	4.95	0.47	12	0.04	1330.00	14073.00	12550	20230714	-47.49	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	11750	-43.91	20230724	5980	10.20	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
63	20240722	111105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	-10	5	-0.15	26340000	4002	19.08	6650	6660	6560	8560	4620	6590	6581.71	1.39	0	-540	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	649	4.95	0.47	12	0.04	1330.00	14073.00	12550	20230714	-47.57	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	11750	-44.00	20230724	5980	10.03	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
64	20240722	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6630	40	2	0.61	5223400	789	3.76	6650	6660	6590	8560	4620	6590	6620.28	1.39	0	-96	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	654	4.98	0.47	12	0.01	1330.00	14073.00	12550	20230714	-47.17	5980	20240708	10.87	9530	-30.43	20240102	5980	10.87	20240708	11750	-43.57	20230724	5980	10.87	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
65	20240722	091109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6620	30	2	0.46	1265350	191	0.91	6650	6650	6620	8560	4620	6590	6624.87	1.39	0	0	6736	6662	6606	6532	6476	6700	6570	49	1970	500	4740	10	1	9865828	653	4.98	0.47	12	0.00	1330.00	14073.00	12550	20230714	-47.25	5980	20240708	10.70	9530	-30.54	20240102	5980	10.70	20240708	11750	-43.66	20230724	5980	10.70	20240708	1.65	N	306040	500	49 억		136942	N	N	0	N	00	N
66	20240719	161039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-50	5	-0.75	137603330	20768	240.87	6580	6680	6550	8630	4650	6640	6625.81	1.38	0	-146	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	650	4.95	0.47	12	0.21	1330.00	14073.00	12680	20230713	-48.03	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	12100	-45.54	20230719	5980	10.20	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
67	20240719	151050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6610	-30	5	-0.45	132632140	20014	232.13	6580	6680	6550	8630	4650	6640	6626.97	1.38	0	-66	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	652	4.97	0.47	12	0.20	1330.00	14073.00	12680	20230713	-47.87	5980	20240708	10.54	9530	-30.64	20240102	5980	10.54	20240708	12100	-45.37	20230719	5980	10.54	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
68	20240719	141052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6630	-10	5	-0.15	127390660	19225	222.98	6580	6680	6550	8630	4650	6640	6626.30	1.38	0	177	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	654	4.98	0.47	12	0.19	1330.00	14073.00	12680	20230713	-47.71	5980	20240708	10.87	9530	-30.43	20240102	5980	10.87	20240708	12100	-45.21	20230719	5980	10.87	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
69	20240719	131043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-50	5	-0.75	118136280	17823	206.72	6580	6680	6550	8630	4650	6640	6628.30	1.38	0	-236	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	650	4.95	0.47	12	0.18	1330.00	14073.00	12680	20230713	-48.03	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	12100	-45.54	20230719	5980	10.20	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
70	20240719	121041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	-40	5	-0.60	107395710	16206	187.96	6580	6670	6550	8630	4650	6640	6626.91	1.38	0	-262	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	651	4.96	0.47	12	0.16	1330.00	14073.00	12680	20230713	-47.95	5980	20240708	10.37	9530	-30.75	20240102	5980	10.37	20240708	12100	-45.45	20230719	5980	10.37	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
71	20240719	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-50	5	-0.75	41427660	6283	72.87	6580	6660	6550	8630	4650	6640	6593.61	1.38	0	-204	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	650	4.95	0.47	12	0.06	1330.00	14073.00	12680	20230713	-48.03	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	12100	-45.54	20230719	5980	10.20	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
72	20240719	101035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	-60	5	-0.90	30551240	4638	53.79	6580	6640	6560	8630	4650	6640	6587.16	1.38	0	461	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	649	4.95	0.47	12	0.05	1330.00	14073.00	12680	20230713	-48.11	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	12100	-45.62	20230719	5980	10.03	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
73	20240719	091055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	-60	5	-0.90	11691070	1777	20.61	6580	6580	6560	8630	4650	6640	6579.11	1.38	0	3	6693	6666	6613	6586	6533	6680	6600	49	1990	500	4780	10	1	9865828	649	4.95	0.47	12	0.02	1330.00	14073.00	12680	20230713	-48.11	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	12100	-45.62	20230719	5980	10.03	20240708	1.74	N	306040	500	49 억		136427	N	N	0	N	00	N
74	20240718	161032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6640	-60	5	-0.90	56815120	8610	27.28	6640	6640	6560	8710	4690	6700	6598.63	1.39	0	-850	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	655	4.99	0.47	12	0.09	1330.00	14073.00	12680	20230713	-47.63	5980	20240708	11.04	9530	-30.33	20240102	5980	11.04	20240708	12210	-45.62	20230718	5980	11.04	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
75	20240718	151042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-110	5	-1.64	52138720	7905	25.04	6640	6640	6560	8710	4690	6700	6595.66	1.39	0	-644	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	650	4.95	0.47	12	0.08	1330.00	14073.00	12680	20230713	-48.03	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	12210	-46.03	20230718	5980	10.20	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
76	20240718	141035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6610	-90	5	-1.34	44174090	6698	21.22	6640	6640	6570	8710	4690	6700	6595.12	1.39	0	228	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	652	4.97	0.47	12	0.07	1330.00	14073.00	12680	20230713	-47.87	5980	20240708	10.54	9530	-30.64	20240102	5980	10.54	20240708	12210	-45.86	20230718	5980	10.54	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
77	20240718	131035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6620	-80	5	-1.19	36357740	5509	17.45	6640	6640	6570	8710	4690	6700	6599.70	1.39	0	-51	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	653	4.98	0.47	12	0.06	1330.00	14073.00	12680	20230713	-47.79	5980	20240708	10.70	9530	-30.54	20240102	5980	10.70	20240708	12210	-45.78	20230718	5980	10.70	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
78	20240718	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	-100	5	-1.49	29687940	4496	14.24	6640	6640	6580	8710	4690	6700	6603.19	1.39	0	-51	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	651	4.96	0.47	12	0.05	1330.00	14073.00	12680	20230713	-47.95	5980	20240708	10.37	9530	-30.75	20240102	5980	10.37	20240708	12210	-45.95	20230718	5980	10.37	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
79	20240718	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-110	5	-1.64	23017950	3483	11.03	6640	6640	6590	8710	4690	6700	6608.66	1.39	0	-50	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	650	4.95	0.47	12	0.04	1330.00	14073.00	12680	20230713	-48.03	5980	20240708	10.20	9530	-30.85	20240102	5980	10.20	20240708	12210	-46.03	20230718	5980	10.20	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
80	20240718	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	-100	5	-1.49	18666760	2823	8.94	6640	6640	6600	8710	4690	6700	6612.38	1.39	0	-46	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	651	4.96	0.47	12	0.03	1330.00	14073.00	12680	20230713	-47.95	5980	20240708	10.37	9530	-30.75	20240102	5980	10.37	20240708	12210	-45.95	20230718	5980	10.37	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
81	20240718	091045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6620	-80	5	-1.19	3833920	579	1.83	6640	6640	6600	8710	4690	6700	6621.62	1.39	0	-59	6893	6796	6703	6606	6513	6750	6560	49	2010	500	4820	10	1	9865828	653	4.98	0.47	12	0.01	1330.00	14073.00	12680	20230713	-47.79	5980	20240708	10.70	9530	-30.54	20240102	5980	10.70	20240708	12210	-45.78	20230718	5980	10.70	20240708	1.78	N	306040	500	49 억		136770	N	N	0	N	00	N
82	20240717	161129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-40	5	-0.59	210678750	31544	138.41	6720	6800	6610	8760	4720	6740	6678.89	1.33	0	5439	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	661	5.04	0.48	12	0.32	1330.00	14073.00	12680	20230713	-47.16	5980	20240708	12.04	9530	-29.70	20240102	5980	12.04	20240708	12230	-45.22	20230717	5980	12.04	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
83	20240717	151135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6660	-80	5	-1.19	203262330	30436	133.55	6720	6800	6610	8760	4720	6740	6678.35	1.33	0	5441	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	657	5.01	0.47	12	0.31	1330.00	14073.00	12680	20230713	-47.48	5980	20240708	11.37	9530	-30.12	20240102	5980	11.37	20240708	12230	-45.54	20230717	5980	11.37	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
84	20240717	141132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6670	-70	5	-1.04	176056130	26369	115.70	6720	6800	6610	8760	4720	6740	6676.63	1.33	0	4178	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	658	5.02	0.47	12	0.27	1330.00	14073.00	12680	20230713	-47.40	5980	20240708	11.54	9530	-30.01	20240102	5980	11.54	20240708	12230	-45.46	20230717	5980	11.54	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
85	20240717	131129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6720	-20	5	-0.30	160183280	23998	105.30	6720	6800	6610	8760	4720	6740	6674.86	1.33	0	4111	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	663	5.05	0.48	12	0.24	1330.00	14073.00	12680	20230713	-47.00	5980	20240708	12.37	9530	-29.49	20240102	5980	12.37	20240708	12230	-45.05	20230717	5980	12.37	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
86	20240717	121131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6710	-30	5	-0.45	141909120	21276	93.36	6720	6800	6610	8760	4720	6740	6669.92	1.33	0	4105	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	662	5.05	0.48	12	0.22	1330.00	14073.00	12680	20230713	-47.08	5980	20240708	12.21	9530	-29.59	20240102	5980	12.21	20240708	12230	-45.13	20230717	5980	12.21	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
87	20240717	111132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-60	5	-0.89	112410730	16867	74.01	6720	6800	6610	8760	4720	6740	6664.54	1.33	0	3614	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	659	5.02	0.47	12	0.17	1330.00	14073.00	12680	20230713	-47.32	5980	20240708	11.71	9530	-29.91	20240102	5980	11.71	20240708	12230	-45.38	20230717	5980	11.71	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
88	20240717	101135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6650	-90	5	-1.34	88504110	13300	58.36	6720	6800	6610	8760	4720	6740	6654.44	1.33	0	3923	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	656	5.00	0.47	12	0.13	1330.00	14073.00	12680	20230713	-47.56	5980	20240708	11.20	9530	-30.22	20240102	5980	11.20	20240708	12230	-45.63	20230717	5980	11.20	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
89	20240717	090922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-40	5	-0.59	32322920	4864	21.34	6720	6800	6610	8760	4720	6740	6645.34	1.33	0	2108	6933	6836	6733	6636	6533	6785	6585	49	2020	500	4850	10	1	9865828	661	5.04	0.48	12	0.05	1330.00	14073.00	12680	20230713	-47.16	5980	20240708	12.04	9530	-29.70	20240102	5980	12.04	20240708	12230	-45.22	20230717	5980	12.04	20240708	1.73	N	306040	500	49 억		131326	N	N	0	N	00	N
90	20240716	161133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-90	5	-1.32	149524150	22314	59.18	6780	6830	6630	8870	4790	6830	6700.64	1.35	0	-1541	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	665	5.07	0.48	12	0.23	1330.00	14073.00	12680	20230713	-46.85	5980	20240708	12.71	9530	-29.28	20240102	5980	12.71	20240708	12230	-44.89	20230717	5980	12.71	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
91	20240716	151146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	-100	5	-1.46	136897430	20436	54.20	6780	6830	6630	8870	4790	6830	6698.84	1.35	0	-1027	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	664	5.06	0.48	12	0.21	1330.00	14073.00	12680	20230713	-46.92	5980	20240708	12.54	9530	-29.38	20240102	5980	12.54	20240708	12230	-44.97	20230717	5980	12.54	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
92	20240716	141140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-130	5	-1.90	127160160	18983	50.35	6780	6830	6630	8870	4790	6830	6698.63	1.35	0	-645	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	661	5.04	0.48	12	0.19	1330.00	14073.00	12680	20230713	-47.16	5980	20240708	12.04	9530	-29.70	20240102	5980	12.04	20240708	12230	-45.22	20230717	5980	12.04	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
93	20240716	131141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6720	-110	5	-1.61	117256830	17498	46.41	6780	6830	6640	8870	4790	6830	6701.16	1.35	0	-479	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	663	5.05	0.48	12	0.18	1330.00	14073.00	12680	20230713	-47.00	5980	20240708	12.37	9530	-29.49	20240102	5980	12.37	20240708	12230	-45.05	20230717	5980	12.37	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
94	20240716	121138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-150	5	-2.20	101394530	15125	40.12	6780	6830	6640	8870	4790	6830	6703.77	1.35	0	-397	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	659	5.02	0.47	12	0.15	1330.00	14073.00	12680	20230713	-47.32	5980	20240708	11.71	9530	-29.91	20240102	5980	11.71	20240708	12230	-45.38	20230717	5980	11.71	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
95	20240716	111140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6710	-120	5	-1.76	92076650	13732	36.42	6780	6830	6640	8870	4790	6830	6705.26	1.35	0	-311	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	662	5.05	0.48	12	0.14	1330.00	14073.00	12680	20230713	-47.08	5980	20240708	12.21	9530	-29.59	20240102	5980	12.21	20240708	12230	-45.13	20230717	5980	12.21	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
96	20240716	101139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-130	5	-1.90	59932570	8906	23.62	6780	6830	6670	8870	4790	6830	6729.46	1.35	0	-909	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	661	5.04	0.48	12	0.09	1330.00	14073.00	12680	20230713	-47.16	5980	20240708	12.04	9530	-29.70	20240102	5980	12.04	20240708	12230	-45.22	20230717	5980	12.04	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
97	20240716	091138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6690	-140	5	-2.05	22460200	3330	8.83	6780	6830	6690	8870	4790	6830	6744.80	1.35	0	273	7023	6926	6773	6676	6523	6850	6600	49	2040	500	4910	10	1	9865828	660	5.03	0.48	12	0.03	1330.00	14073.00	12680	20230713	-47.24	5980	20240708	11.87	9530	-29.80	20240102	5980	11.87	20240708	12230	-45.30	20230717	5980	11.87	20240708	1.59	N	306040	500	49 억		132861	N	N	0	N	00	N
98	20240715	161120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6830	-40	5	-0.58	252309680	37494	5.76	6870	6870	6620	8930	4810	6870	6729.31	1.33	0	4018	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	674	5.14	0.49	12	0.38	1330.00	14073.00	12680	20230713	-46.14	5980	20240708	14.21	9530	-28.33	20240102	5980	14.21	20240708	12230	-44.15	20230717	5980	14.21	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
99	20240715	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-60	5	-0.87	241742430	35942	5.52	6870	6870	6620	8930	4810	6870	6725.90	1.33	0	4060	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	672	5.12	0.48	12	0.36	1330.00	14073.00	12680	20230713	-46.29	5980	20240708	13.88	9530	-28.54	20240102	5980	13.88	20240708	12230	-44.32	20230717	5980	13.88	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
100	20240715	141126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6760	-110	5	-1.60	195598080	29135	4.48	6870	6870	6620	8930	4810	6870	6713.51	1.33	0	3334	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	667	5.08	0.48	12	0.30	1330.00	14073.00	12680	20230713	-46.69	5980	20240708	13.04	9530	-29.07	20240102	5980	13.04	20240708	12230	-44.73	20230717	5980	13.04	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
101	20240715	131128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	-140	5	-2.04	184015660	27420	4.21	6870	6870	6620	8930	4810	6870	6711.00	1.33	0	3420	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	664	5.06	0.48	12	0.28	1330.00	14073.00	12680	20230713	-46.92	5980	20240708	12.54	9530	-29.38	20240102	5980	12.54	20240708	12230	-44.97	20230717	5980	12.54	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
102	20240715	121127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-190	5	-2.77	167755200	25004	3.84	6870	6870	6620	8930	4810	6870	6709.13	1.33	0	3919	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	659	5.02	0.47	12	0.25	1330.00	14073.00	12680	20230713	-47.32	5980	20240708	11.71	9530	-29.91	20240102	5980	11.71	20240708	12230	-45.38	20230717	5980	11.71	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
103	20240715	111127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-190	5	-2.77	134483720	20016	3.08	6870	6870	6620	8930	4810	6870	6718.81	1.33	0	3850	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	659	5.02	0.47	12	0.20	1330.00	14073.00	12680	20230713	-47.32	5980	20240708	11.71	9530	-29.91	20240102	5980	11.71	20240708	12230	-45.38	20230717	5980	11.71	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
104	20240715	101125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6670	-200	5	-2.91	118192470	17578	2.70	6870	6870	6620	8930	4810	6870	6723.89	1.33	0	3613	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	658	5.02	0.47	12	0.18	1330.00	14073.00	12680	20230713	-47.40	5980	20240708	11.54	9530	-30.01	20240102	5980	11.54	20240708	12230	-45.46	20230717	5980	11.54	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
105	20240715	091127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	-140	5	-2.04	48575500	7182	1.10	6870	6870	6710	8930	4810	6870	6763.51	1.33	0	2600	7723	7296	6823	6396	5923	7510	6610	49	2060	500	4940	10	1	9865828	664	5.06	0.48	12	0.07	1330.00	14073.00	12680	20230713	-46.92	5980	20240708	12.54	9530	-29.38	20240102	5980	12.54	20240708	12230	-44.97	20230717	5980	12.54	20240708	1.61	N	306040	500	49 억		131136	N	N	0	N	00	N
106	20240712	161117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	580	2	9.22	4409057330	650045	5190.81	6600	7250	6350	8170	4410	6290	6782.59	1.35	0	-2382	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	678	5.17	0.49	12	6.59	1330.00	14073.00	12680	20230713	-45.82	5980	20240708	14.88	9530	-27.91	20240102	5980	14.88	20240708	12680	-45.82	20230713	5980	14.88	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
107	20240712	151125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	580	2	9.22	4325933610	637923	5094.01	6600	7250	6350	8170	4410	6290	6781.28	1.35	0	-4723	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	678	5.17	0.49	12	6.47	1330.00	14073.00	12680	20230713	-45.82	5980	20240708	14.88	9530	-27.91	20240102	5980	14.88	20240708	12680	-45.82	20230713	5980	14.88	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
108	20240712	141128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6750	460	2	7.31	4160560230	613560	4899.46	6600	7250	6350	8170	4410	6290	6781.02	1.35	0	-10916	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	666	5.08	0.48	12	6.22	1330.00	14073.00	12680	20230713	-46.77	5980	20240708	12.88	9530	-29.17	20240102	5980	12.88	20240708	12680	-46.77	20230713	5980	12.88	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
109	20240712	131122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6630	340	2	5.41	3982271530	587038	4687.68	6600	7250	6350	8170	4410	6290	6783.67	1.35	0	-10502	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	654	4.98	0.47	12	5.95	1330.00	14073.00	12680	20230713	-47.71	5980	20240708	10.87	9530	-30.43	20240102	5980	10.87	20240708	12680	-47.71	20230713	5980	10.87	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
110	20240712	121124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	290	2	4.61	3920029860	577581	4612.16	6600	7250	6350	8170	4410	6290	6786.98	1.35	0	-10574	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	649	4.95	0.47	12	5.85	1330.00	14073.00	12680	20230713	-48.11	5980	20240708	10.03	9530	-30.95	20240102	5980	10.03	20240708	12680	-48.11	20230713	5980	10.03	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
111	20240712	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6520	230	2	3.66	3857651480	568082	4536.31	6600	7250	6350	8170	4410	6290	6790.66	1.35	0	-9726	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	643	4.90	0.46	12	5.76	1330.00	14073.00	12680	20230713	-48.58	5980	20240708	9.03	9530	-31.58	20240102	5980	9.03	20240708	12680	-48.58	20230713	5980	9.03	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
112	20240712	101122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	220	2	3.50	3638573690	534407	4267.40	6600	7250	6350	8170	4410	6290	6808.62	1.35	0	-10195	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	642	4.89	0.46	12	5.42	1330.00	14073.00	12680	20230713	-48.66	5980	20240708	8.86	9530	-31.69	20240102	5980	8.86	20240708	12680	-48.66	20230713	5980	8.86	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
113	20240712	091118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	140	2	2.23	104719890	16063	128.27	6600	6600	6370	8170	4410	6290	6519.32	1.35	0	-4097	6470	6380	6250	6160	6030	6425	6205	49	1880	500	4520	10	1	9865828	634	4.83	0.46	12	0.16	1330.00	14073.00	12680	20230713	-49.29	5980	20240708	7.53	9530	-32.53	20240102	5980	7.53	20240708	12680	-49.29	20230713	5980	7.53	20240708	1.60	N	306040	500	49 억		133132	N	N	0	N	00	N
114	20240711	161113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	170	2	2.78	47595110	7595	35.67	6120	6340	6120	7950	4290	6120	6266.63	1.36	0	-887	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	621	4.73	0.45	12	0.08	1330.00	14073.00	12680	20230713	-50.39	5980	20240708	5.18	9530	-34.00	20240102	5980	5.18	20240708	12680	-50.39	20230713	5980	5.18	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
115	20240711	151120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6270	150	2	2.45	47060460	7510	35.27	6120	6340	6120	7950	4290	6120	6266.37	1.36	0	-887	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	619	4.71	0.45	12	0.08	1330.00	14073.00	12680	20230713	-50.55	5980	20240708	4.85	9530	-34.21	20240102	5980	4.85	20240708	12680	-50.55	20230713	5980	4.85	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
116	20240711	141121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	170	2	2.78	45238470	7220	33.91	6120	6340	6120	7950	4290	6120	6265.72	1.36	0	-886	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	621	4.73	0.45	12	0.07	1330.00	14073.00	12680	20230713	-50.39	5980	20240708	5.18	9530	-34.00	20240102	5980	5.18	20240708	12680	-50.39	20230713	5980	5.18	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
117	20240711	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6270	150	2	2.45	41134730	6567	30.84	6120	6340	6120	7950	4290	6120	6263.85	1.36	0	-826	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	619	4.71	0.45	12	0.07	1330.00	14073.00	12680	20230713	-50.55	5980	20240708	4.85	9530	-34.21	20240102	5980	4.85	20240708	12680	-50.55	20230713	5980	4.85	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
118	20240711	121117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	190	2	3.10	24419770	3915	18.39	6120	6330	6120	7950	4290	6120	6237.49	1.36	0	-530	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	623	4.74	0.45	12	0.04	1330.00	14073.00	12680	20230713	-50.24	5980	20240708	5.52	9530	-33.79	20240102	5980	5.52	20240708	12680	-50.24	20230713	5980	5.52	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
119	20240711	111114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6200	80	2	1.31	8966550	1449	6.81	6120	6220	6120	7950	4290	6120	6188.10	1.36	0	-241	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	612	4.66	0.44	12	0.01	1330.00	14073.00	12680	20230713	-51.10	5980	20240708	3.68	9530	-34.94	20240102	5980	3.68	20240708	12680	-51.10	20230713	5980	3.68	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
120	20240711	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	90	2	1.47	6284280	1017	4.78	6120	6210	6120	7950	4290	6120	6179.23	1.36	0	-99	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	613	4.67	0.44	12	0.01	1330.00	14073.00	12680	20230713	-51.03	5980	20240708	3.85	9530	-34.84	20240102	5980	3.85	20240708	12680	-51.03	20230713	5980	3.85	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
121	20240711	091114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6150	30	2	0.49	1280500	208	0.98	6120	6180	6120	7950	4290	6120	6156.25	1.36	0	-85	6386	6252	6126	5992	5866	6190	5930	49	1830	500	4400	10	1	9865828	607	4.62	0.44	12	0.00	1330.00	14073.00	12680	20230713	-51.50	5980	20240708	2.84	9530	-35.47	20240102	5980	2.84	20240708	12680	-51.50	20230713	5980	2.84	20240708	1.58	N	306040	500	49 억		134019	N	N	0	N	00	N
122	20240710	161109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6120	-110	5	-1.77	130333060	21229	328.93	6260	6260	6000	8090	4370	6230	6139.40	1.41	0	-4987	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	604	4.60	0.43	12	0.22	1330.00	14073.00	12920	20230704	-52.63	5980	20240708	2.34	9530	-35.78	20240102	5980	2.34	20240708	12680	-51.74	20230713	5980	2.34	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
123	20240710	151114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6080	-150	5	-2.41	127023320	20686	320.51	6260	6260	6000	8090	4370	6230	6140.55	1.41	0	-4602	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	600	4.57	0.43	12	0.21	1330.00	14073.00	12920	20230704	-52.94	5980	20240708	1.67	9530	-36.20	20240102	5980	1.67	20240708	12680	-52.05	20230713	5980	1.67	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
124	20240710	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6090	-140	5	-2.25	117905860	19189	297.32	6260	6260	6000	8090	4370	6230	6144.45	1.41	0	-3431	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	601	4.58	0.43	12	0.19	1330.00	14073.00	12920	20230704	-52.86	5980	20240708	1.84	9530	-36.10	20240102	5980	1.84	20240708	12680	-51.97	20230713	5980	1.84	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
125	20240710	131113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6090	-140	5	-2.25	107006750	17405	269.68	6260	6260	6000	8090	4370	6230	6148.05	1.41	0	-2831	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	601	4.58	0.43	12	0.18	1330.00	14073.00	12920	20230704	-52.86	5980	20240708	1.84	9530	-36.10	20240102	5980	1.84	20240708	12680	-51.97	20230713	5980	1.84	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
126	20240710	121111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6090	-140	5	-2.25	102232410	16621	257.53	6260	6260	6000	8090	4370	6230	6150.80	1.41	0	-2524	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	601	4.58	0.43	12	0.17	1330.00	14073.00	12920	20230704	-52.86	5980	20240708	1.84	9530	-36.10	20240102	5980	1.84	20240708	12680	-51.97	20230713	5980	1.84	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
127	20240710	111112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6130	-100	5	-1.61	86866050	14095	218.39	6260	6260	6000	8090	4370	6230	6162.90	1.41	0	-2171	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	605	4.61	0.44	12	0.14	1330.00	14073.00	12920	20230704	-52.55	5980	20240708	2.51	9530	-35.68	20240102	5980	2.51	20240708	12680	-51.66	20230713	5980	2.51	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
128	20240710	101108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6180	-50	5	-0.80	56997460	9224	142.92	6260	6260	6000	8090	4370	6230	6179.26	1.41	0	-1514	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	610	4.65	0.44	12	0.09	1330.00	14073.00	12920	20230704	-52.17	5980	20240708	3.34	9530	-35.15	20240102	5980	3.34	20240708	12680	-51.26	20230713	5980	3.34	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
129	20240710	091114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6130	-100	5	-1.61	15542190	2549	39.49	6260	6260	6000	8090	4370	6230	6097.37	1.41	0	202	6416	6322	6216	6122	6016	6370	6170	49	1860	500	4480	10	1	9865828	605	4.61	0.44	12	0.03	1330.00	14073.00	12920	20230704	-52.55	5980	20240708	2.51	9530	-35.68	20240102	5980	2.51	20240708	12680	-51.66	20230713	5980	2.51	20240708	1.60	N	306040	500	49 억		139008	N	N	0	N	00	N
130	20240709	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	110	2	1.80	40148840	6454	53.15	6110	6310	6110	7950	4290	6120	6220.77	1.42	0	-1098	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	615	4.68	0.44	12	0.07	1330.00	14073.00	13040	20230703	-52.22	5980	20240708	4.18	9530	-34.63	20240102	5980	4.18	20240708	12680	-50.87	20230713	5980	4.18	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
131	20240709	151112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	90	2	1.47	35890230	5770	47.51	6110	6310	6110	7950	4290	6120	6220.14	1.42	0	-1098	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	613	4.67	0.44	12	0.06	1330.00	14073.00	13040	20230703	-52.38	5980	20240708	3.85	9530	-34.84	20240102	5980	3.85	20240708	12680	-51.03	20230713	5980	3.85	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
132	20240709	141112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6220	100	2	1.63	34132570	5487	45.18	6110	6310	6110	7950	4290	6120	6220.63	1.42	0	-1032	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	614	4.68	0.44	12	0.06	1330.00	14073.00	13040	20230703	-52.30	5980	20240708	4.01	9530	-34.73	20240102	5980	4.01	20240708	12680	-50.95	20230713	5980	4.01	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
133	20240709	131115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	90	2	1.47	32356400	5201	42.83	6110	6310	6110	7950	4290	6120	6221.19	1.42	0	-1014	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	613	4.67	0.44	12	0.05	1330.00	14073.00	13040	20230703	-52.38	5980	20240708	3.85	9530	-34.84	20240102	5980	3.85	20240708	12680	-51.03	20230713	5980	3.85	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
134	20240709	121116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6190	70	2	1.14	30936080	4972	40.94	6110	6310	6110	7950	4290	6120	6222.06	1.42	0	-1014	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	611	4.65	0.44	12	0.05	1330.00	14073.00	13040	20230703	-52.53	5980	20240708	3.51	9530	-35.05	20240102	5980	3.51	20240708	12680	-51.18	20230713	5980	3.51	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
135	20240709	111117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6220	100	2	1.63	25549630	4104	33.79	6110	6310	6110	7950	4290	6120	6225.54	1.42	0	-882	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	614	4.68	0.44	12	0.04	1330.00	14073.00	13040	20230703	-52.30	5980	20240708	4.01	9530	-34.73	20240102	5980	4.01	20240708	12680	-50.95	20230713	5980	4.01	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
136	20240709	101112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	110	2	1.80	21149070	3396	27.96	6110	6310	6110	7950	4290	6120	6227.64	1.42	0	-579	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	615	4.68	0.44	12	0.03	1330.00	14073.00	13040	20230703	-52.22	5980	20240708	4.18	9530	-34.63	20240102	5980	4.18	20240708	12680	-50.87	20230713	5980	4.18	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
137	20240709	091109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6220	100	2	1.63	10471390	1685	13.88	6110	6230	6110	7950	4290	6120	6214.47	1.42	0	-576	6280	6200	6090	6010	5900	6240	6050	49	1830	500	4400	10	1	9865828	614	4.68	0.44	12	0.02	1330.00	14073.00	13040	20230703	-52.30	5980	20240708	4.01	9530	-34.73	20240102	5980	4.01	20240708	12680	-50.95	20230713	5980	4.01	20240708	1.59	N	306040	500	49 억		140106	N	N	0	N	00	N
138	20240708	161103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6120	60	2	0.99	73362020	12140	32.52	6060	6170	5980	7870	4250	6060	6042.97	1.44	0	-1688	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	604	4.60	0.43	12	0.12	1330.00	14073.00	13040	20230703	-53.07	5980	20240708	2.34	9530	-35.78	20240102	5980	2.34	20240708	12680	-51.74	20230713	5980	2.34	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
139	20240708	151105	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6110	50	2	0.83	70774620	11715	31.38	6060	6170	5980	7870	4250	6060	6041.37	1.44	0	-1613	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	603	4.59	0.43	12	0.12	1330.00	14073.00	13040	20230703	-53.14	5980	20240708	2.17	9530	-35.89	20240102	5980	2.17	20240708	12680	-51.81	20230713	5980	2.17	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
140	20240708	141108	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6100	40	2	0.66	62034860	10283	27.54	6060	6170	5980	7870	4250	6060	6032.76	1.44	0	-1260	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	602	4.59	0.43	12	0.10	1330.00	14073.00	13040	20230703	-53.22	5980	20240708	2.01	9530	-35.99	20240102	5980	2.01	20240708	12680	-51.89	20230713	5980	2.01	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
141	20240708	131103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6020	-40	5	-0.66	44847320	7467	20.00	6060	6060	5980	7870	4250	6060	6006.07	1.44	0	-800	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	594	4.53	0.43	12	0.08	1330.00	14073.00	13040	20230703	-53.83	5980	20240708	0.67	9530	-36.83	20240102	5980	0.67	20240708	12680	-52.52	20230713	5980	0.67	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
142	20240708	121105	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5990	-70	5	-1.16	40241100	6699	17.94	6060	6060	5980	7870	4250	6060	6007.03	1.44	0	-654	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	591	4.50	0.43	12	0.07	1330.00	14073.00	13040	20230703	-54.06	5980	20240708	0.17	9530	-37.15	20240102	5980	0.17	20240708	12680	-52.76	20230713	5980	0.17	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
143	20240708	111102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5990	-70	5	-1.16	33227080	5530	14.81	6060	6060	5980	7870	4250	6060	6008.51	1.44	0	139	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	591	4.50	0.43	12	0.06	1330.00	14073.00	13040	20230703	-54.06	5980	20240708	0.17	9530	-37.15	20240102	5980	0.17	20240708	12680	-52.76	20230713	5980	0.17	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
144	20240708	101102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6020	-40	5	-0.66	27996290	4657	12.47	6060	6060	5980	7870	4250	6060	6011.66	1.44	0	277	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	594	4.53	0.43	12	0.05	1330.00	14073.00	13040	20230703	-53.83	5980	20240708	0.67	9530	-36.83	20240102	5980	0.67	20240708	12680	-52.52	20230713	5980	0.67	20240708	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
145	20240708	091102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6060	0	3	0.00	4648020	767	2.05	6060	6060	6060	7870	4250	6060	6060.00	1.44	0	-18	6193	6126	6063	5996	5933	6160	6030	49	1810	500	4360	10	1	9865828	598	4.56	0.43	12	0.01	1330.00	14073.00	13040	20230703	-53.53	6000	20240705	1.00	9530	-36.41	20240102	6000	1.00	20240705	12680	-52.21	20230713	6000	1.00	20240705	1.59	N	306040	500	49 억		141745	N	N	0	N	00	N
146	20240705	161057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6060	-50	5	-0.82	224734190	37207	135.09	6050	6130	6000	7940	4280	6110	6040.09	1.42	0	1239	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	598	4.56	0.43	12	0.38	1330.00	14073.00	13040	20230703	-53.53	6000	20240705	1.00	9530	-36.41	20240102	6000	1.00	20240705	12680	-52.21	20230713	6000	1.00	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
147	20240705	151100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6030	-80	5	-1.31	214984870	35591	129.22	6050	6130	6000	7940	4280	6110	6040.43	1.42	0	1532	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	595	4.53	0.43	12	0.36	1330.00	14073.00	13040	20230703	-53.76	6000	20240705	0.50	9530	-36.73	20240102	6000	0.50	20240705	12680	-52.44	20230713	6000	0.50	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
148	20240705	141102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6010	-100	5	-1.64	185336630	30668	111.35	6050	6130	6000	7940	4280	6110	6043.32	1.42	0	1875	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	593	4.52	0.43	12	0.31	1330.00	14073.00	13040	20230703	-53.91	6000	20240705	0.17	9530	-36.94	20240102	6000	0.17	20240705	12680	-52.60	20230713	6000	0.17	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
149	20240705	131100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6030	-80	5	-1.31	170240100	28166	102.26	6050	6130	6000	7940	4280	6110	6044.17	1.42	0	1876	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	595	4.53	0.43	12	0.29	1330.00	14073.00	13040	20230703	-53.76	6000	20240705	0.50	9530	-36.73	20240102	6000	0.50	20240705	12680	-52.44	20230713	6000	0.50	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
150	20240705	121100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6040	-70	5	-1.15	165406670	27365	99.35	6050	6130	6000	7940	4280	6110	6044.46	1.42	0	1877	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	596	4.54	0.43	12	0.28	1330.00	14073.00	13040	20230703	-53.68	6000	20240705	0.67	9530	-36.62	20240102	6000	0.67	20240705	12680	-52.37	20230713	6000	0.67	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
151	20240705	111057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6030	-80	5	-1.31	123670110	20423	74.15	6050	6130	6010	7940	4280	6110	6055.43	1.42	0	836	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	595	4.53	0.43	12	0.21	1330.00	14073.00	13040	20230703	-53.76	6010	20240705	0.33	9530	-36.73	20240102	6010	0.33	20240705	12680	-52.44	20230713	6010	0.33	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
152	20240705	101057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6060	-50	5	-0.82	25290370	4160	15.10	6050	6130	6050	7940	4280	6110	6079.42	1.42	0	162	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	598	4.56	0.43	12	0.04	1330.00	14073.00	13040	20230703	-53.53	6050	20240705	0.17	9530	-36.41	20240102	6050	0.17	20240705	12680	-52.21	20230713	6050	0.17	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
153	20240705	091059	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6110	0	3	0.00	4549340	751	2.73	6050	6110	6050	7940	4280	6110	6057.71	1.42	0	59	6290	6200	6130	6040	5970	6165	6005	49	1830	500	4390	10	1	9865828	603	4.59	0.43	12	0.01	1330.00	14073.00	13040	20230703	-53.14	6050	20240705	0.99	9530	-35.89	20240102	6050	0.99	20240705	12680	-51.81	20230713	6050	0.99	20240705	1.61	N	306040	500	49 억		140550	N	N	0	N	00	N
154	20240704	161053	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6110	-100	5	-1.61	167665490	27496	412.05	6220	6220	6060	8070	4350	6210	6097.81	1.43	0	-196	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	603	4.59	0.43	12	0.28	1330.00	14073.00	13040	20230703	-53.14	6060	20240704	0.83	9530	-35.89	20240102	6060	0.83	20240704	12920	-52.71	20230704	6060	0.83	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
155	20240704	151057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6090	-120	5	-1.93	163303560	26782	401.35	6220	6220	6060	8070	4350	6210	6097.51	1.43	0	-176	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	601	4.58	0.43	12	0.27	1330.00	14073.00	13040	20230703	-53.30	6060	20240704	0.50	9530	-36.10	20240102	6060	0.50	20240704	12920	-52.86	20230704	6060	0.50	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
156	20240704	141056	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6080	-130	5	-2.09	116274050	19046	285.42	6220	6220	6060	8070	4350	6210	6104.91	1.43	0	1003	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	600	4.57	0.43	12	0.19	1330.00	14073.00	13040	20230703	-53.37	6060	20240704	0.33	9530	-36.20	20240102	6060	0.33	20240704	12920	-52.94	20230704	6060	0.33	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
157	20240704	131056	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6060	-150	5	-2.42	109122600	17869	267.78	6220	6220	6060	8070	4350	6210	6106.81	1.43	0	1158	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	598	4.56	0.43	12	0.18	1330.00	14073.00	13040	20230703	-53.53	6060	20240704	0.00	9530	-36.41	20240102	6060	0.00	20240704	12920	-53.10	20230704	6060	0.00	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
158	20240704	121056	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6080	-130	5	-2.09	100224290	16403	245.81	6220	6220	6060	8070	4350	6210	6110.12	1.43	0	1157	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	600	4.57	0.43	12	0.17	1330.00	14073.00	13040	20230703	-53.37	6060	20240704	0.33	9530	-36.20	20240102	6060	0.33	20240704	12920	-52.94	20230704	6060	0.33	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
159	20240704	111054	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6100	-110	5	-1.77	79535100	13004	194.87	6220	6220	6060	8070	4350	6210	6116.20	1.43	0	1850	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	602	4.59	0.43	12	0.13	1330.00	14073.00	13040	20230703	-53.22	6060	20240704	0.66	9530	-35.99	20240102	6060	0.66	20240704	12920	-52.79	20230704	6060	0.66	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
160	20240704	101055	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6100	-110	5	-1.77	59561620	9728	145.78	6220	6220	6060	8070	4350	6210	6122.70	1.43	0	1869	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	602	4.59	0.43	12	0.10	1330.00	14073.00	13040	20230703	-53.22	6060	20240704	0.66	9530	-35.99	20240102	6060	0.66	20240704	12920	-52.79	20230704	6060	0.66	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
161	20240704	091056	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6120	-90	5	-1.45	18513840	3005	45.03	6220	6220	6120	8070	4350	6210	6161.01	1.43	0	773	6316	6262	6206	6152	6096	6235	6125	49	1860	500	4470	10	1	9865828	604	4.60	0.43	12	0.03	1330.00	14073.00	13040	20230703	-53.07	6120	20240704	0.00	9530	-35.78	20240102	6120	0.00	20240704	12920	-52.63	20230704	6120	0.00	20240704	1.61	N	306040	500	49 억		140747	N	N	0	N	00	N
162	20240703	161050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6210	-30	5	-0.48	41387990	6671	40.88	6250	6260	6150	8110	4370	6240	6204.15	1.44	0	-1123	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	613	4.67	0.44	12	0.07	1330.00	14073.00	13040	20230703	-52.38	6150	20240703	0.98	9530	-34.84	20240102	6150	0.98	20240703	13040	-52.38	20230703	6150	0.98	20240703	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
163	20240703	151054	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6170	-70	5	-1.12	40193340	6478	39.69	6250	6260	6150	8110	4370	6240	6204.59	1.44	0	-1065	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	609	4.64	0.44	12	0.07	1330.00	14073.00	13040	20230703	-52.68	6150	20240703	0.33	9530	-35.26	20240102	6150	0.33	20240703	13040	-52.68	20230703	6150	0.33	20240703	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
164	20240703	141054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-10	5	-0.16	21672740	3483	21.34	6250	6260	6190	8110	4370	6240	6222.43	1.44	0	-1080	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	615	4.68	0.44	12	0.04	1330.00	14073.00	13040	20230703	-52.22	6160	20240702	1.14	9530	-34.63	20240102	6160	1.14	20240702	13040	-52.22	20230703	6160	1.14	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
165	20240703	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	-30	5	-0.48	17884600	2875	17.62	6250	6260	6190	8110	4370	6240	6220.73	1.44	0	-680	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	613	4.67	0.44	12	0.03	1330.00	14073.00	13040	20230703	-52.38	6160	20240702	0.81	9530	-34.84	20240102	6160	0.81	20240702	13040	-52.38	20230703	6160	0.81	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
166	20240703	121052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-10	5	-0.16	14021950	2254	13.81	6250	6260	6190	8110	4370	6240	6220.92	1.44	0	-484	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	615	4.68	0.44	12	0.02	1330.00	14073.00	13040	20230703	-52.22	6160	20240702	1.14	9530	-34.63	20240102	6160	1.14	20240702	13040	-52.22	20230703	6160	1.14	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
167	20240703	111054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6190	-50	5	-0.80	6131820	985	6.04	6250	6260	6190	8110	4370	6240	6225.20	1.44	0	-405	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	611	4.65	0.44	12	0.01	1330.00	14073.00	13040	20230703	-52.53	6160	20240702	0.49	9530	-35.05	20240102	6160	0.49	20240702	13040	-52.53	20230703	6160	0.49	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
168	20240703	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6220	-20	5	-0.32	3786780	607	3.72	6250	6260	6210	8110	4370	6240	6238.52	1.44	0	-167	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	614	4.68	0.44	12	0.01	1330.00	14073.00	13040	20230703	-52.30	6160	20240702	0.97	9530	-34.73	20240102	6160	0.97	20240702	13040	-52.30	20230703	6160	0.97	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
169	20240703	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	10	2	0.16	318750	51	0.31	6250	6250	6250	8110	4370	6240	6250.00	1.44	0	0	6426	6332	6246	6152	6066	6290	6110	49	1870	500	4490	10	1	9865828	617	4.70	0.44	12	0.00	1330.00	14073.00	13040	20230703	-52.07	6160	20240702	1.46	9530	-34.42	20240102	6160	1.46	20240702	13040	-52.07	20230703	6160	1.46	20240702	1.61	N	306040	500	49 억		141870	N	N	0	N	00	N
170	20240702	161048	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6240	-90	5	-1.42	101662450	16312	173.66	6260	6340	6160	8220	4440	6330	6232.35	1.45	0	-806	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	616	4.69	0.44	12	0.17	1330.00	14073.00	13040	20230703	-52.15	6160	20240702	1.30	9530	-34.52	20240102	6160	1.30	20240702	13040	-52.15	20230703	6160	1.30	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
171	20240702	151050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6240	-90	5	-1.42	99549590	15973	170.05	6260	6340	6160	8220	4440	6330	6232.36	1.45	0	-792	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	616	4.69	0.44	12	0.16	1330.00	14073.00	13040	20230703	-52.15	6160	20240702	1.30	9530	-34.52	20240102	6160	1.30	20240702	13040	-52.15	20230703	6160	1.30	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
172	20240702	141051	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6230	-100	5	-1.58	92857640	14895	158.58	6260	6340	6160	8220	4440	6330	6234.14	1.45	0	-744	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	615	4.68	0.44	12	0.15	1330.00	14073.00	13040	20230703	-52.22	6160	20240702	1.14	9530	-34.63	20240102	6160	1.14	20240702	13040	-52.22	20230703	6160	1.14	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
173	20240702	131050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6200	-130	5	-2.05	92130680	14778	157.33	6260	6340	6160	8220	4440	6330	6234.31	1.45	0	-657	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	612	4.66	0.44	12	0.15	1330.00	14073.00	13040	20230703	-52.45	6160	20240702	0.65	9530	-34.94	20240102	6160	0.65	20240702	13040	-52.45	20230703	6160	0.65	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
174	20240702	121051	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6260	-70	5	-1.11	83823650	13436	143.04	6260	6340	6160	8220	4440	6330	6238.73	1.45	0	-809	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	618	4.71	0.44	12	0.14	1330.00	14073.00	13040	20230703	-51.99	6160	20240702	1.62	9530	-34.31	20240102	6160	1.62	20240702	13040	-51.99	20230703	6160	1.62	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
175	20240702	111050	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6160	-170	5	-2.69	60513660	9696	103.23	6260	6340	6160	8220	4440	6330	6241.09	1.45	0	850	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	608	4.63	0.44	12	0.10	1330.00	14073.00	13040	20230703	-52.76	6160	20240702	0.00	9530	-35.36	20240102	6160	0.00	20240702	13040	-52.76	20230703	6160	0.00	20240702	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
176	20240702	101050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-80	5	-1.26	20321750	3228	34.37	6260	6340	6250	8220	4440	6330	6295.45	1.45	0	-273	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	617	4.70	0.44	12	0.03	1330.00	14073.00	13040	20230703	-52.07	6200	20240701	0.81	9530	-34.42	20240102	6200	0.81	20240701	13040	-52.07	20230703	6200	0.81	20240701	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
177	20240702	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	0	3	0.00	7246080	1147	12.21	6260	6330	6260	8220	4440	6330	6317.41	1.45	0	-160	6523	6426	6313	6216	6103	6475	6265	49	1890	500	4550	10	1	9865828	625	4.76	0.45	12	0.01	1330.00	14073.00	13040	20230703	-51.46	6200	20240701	2.10	9530	-33.58	20240102	6200	2.10	20240701	13040	-51.46	20230703	6200	2.10	20240701	1.62	N	306040	500	49 억		142678	N	N	0	N	00	N
178	20240701	161045	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6330	30	2	0.48	59322250	9392	114.15	6300	6410	6200	8190	4410	6300	6316.09	1.44	0	529	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	625	4.76	0.45	12	0.10	1330.00	14073.00	13040	20230703	-51.46	6200	20240701	2.10	9530	-33.58	20240102	6200	2.10	20240701	13040	-51.46	20230703	6200	2.10	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
179	20240701	151049	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6320	20	2	0.32	54595110	8645	105.07	6300	6410	6200	8190	4410	6300	6315.22	1.44	0	572	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	624	4.75	0.45	12	0.09	1330.00	14073.00	13040	20230703	-51.53	6200	20240701	1.94	9530	-33.68	20240102	6200	1.94	20240701	13040	-51.53	20230703	6200	1.94	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
180	20240701	141047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6350	50	2	0.79	44849700	7100	86.29	6300	6410	6200	8190	4410	6300	6316.86	1.44	0	355	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	626	4.77	0.45	12	0.07	1330.00	14073.00	13040	20230703	-51.30	6200	20240701	2.42	9530	-33.37	20240102	6200	2.42	20240701	13040	-51.30	20230703	6200	2.42	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
181	20240701	131047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6330	30	2	0.48	34504680	5475	66.54	6300	6390	6200	8190	4410	6300	6302.22	1.44	0	226	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	625	4.76	0.45	12	0.06	1330.00	14073.00	13040	20230703	-51.46	6200	20240701	2.10	9530	-33.58	20240102	6200	2.10	20240701	13040	-51.46	20230703	6200	2.10	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
182	20240701	121047	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6330	30	2	0.48	30980830	4920	59.80	6300	6380	6200	8190	4410	6300	6296.92	1.44	0	226	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	625	4.76	0.45	12	0.05	1330.00	14073.00	13040	20230703	-51.46	6200	20240701	2.10	9530	-33.58	20240102	6200	2.10	20240701	13040	-51.46	20230703	6200	2.10	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
183	20240701	111044	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6320	20	2	0.32	20364450	3245	39.44	6300	6380	6200	8190	4410	6300	6275.64	1.44	0	55	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	624	4.75	0.45	12	0.03	1330.00	14073.00	13040	20230703	-51.53	6200	20240701	1.94	9530	-33.68	20240102	6200	1.94	20240701	13040	-51.53	20230703	6200	1.94	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
184	20240701	101043	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6310	10	2	0.16	15186860	2421	29.42	6300	6380	6200	8190	4410	6300	6272.97	1.44	0	-103	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	623	4.74	0.45	12	0.02	1330.00	14073.00	13040	20230703	-51.61	6200	20240701	1.77	9530	-33.79	20240102	6200	1.77	20240701	13040	-51.61	20230703	6200	1.77	20240701	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N
185	20240701	091041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	0	3	0.00	5560510	883	10.73	6300	6300	6280	8190	4410	6300	6297.29	1.44	0	-101	6520	6410	6320	6210	6120	6465	6265	49	1890	500	4530	10	1	9865828	622	4.74	0.45	12	0.01	1330.00	14073.00	13040	20230703	-51.69	6220	20240627	1.29	9530	-33.89	20240102	6220	1.29	20240627	13040	-51.69	20230703	6220	1.29	20240627	1.62	N	306040	500	49 억		142149	N	N	0	N	00	N