KissMeData/366030/price/prices-20230901.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	20230927	161153	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6520	80	2	1.24	382411730	59396	86.17	6270	6580	6270	8370	4510	6440	6438.28	0.07	0	7213	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1475	11.88	2.45	12	0.26	549.00	2663.00	17300	20221208	-62.31	6270	20230927	3.99	13900	-53.09	20230120	6270	3.99	20230927	17300	-62.31	20221208	6270	3.99	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
3	20230927	151205	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6560	120	2	1.86	363794730	56551	82.05	6270	6570	6270	8370	4510	6440	6433.04	0.07	0	7230	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1484	11.95	2.46	12	0.25	549.00	2663.00	17300	20221208	-62.08	6270	20230927	4.63	13900	-52.81	20230120	6270	4.63	20230927	17300	-62.08	20221208	6270	4.63	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
4	20230927	141205	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6470	30	2	0.47	320264600	49860	72.34	6270	6500	6270	8370	4510	6440	6423.28	0.07	0	2721	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1463	11.79	2.43	12	0.22	549.00	2663.00	17300	20221208	-62.60	6270	20230927	3.19	13900	-53.45	20230120	6270	3.19	20230927	17300	-62.60	20221208	6270	3.19	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
5	20230927	131150	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6500	60	2	0.93	301884850	47030	68.23	6270	6500	6270	8370	4510	6440	6418.98	0.07	0	2721	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1470	11.84	2.44	12	0.21	549.00	2663.00	17300	20221208	-62.43	6270	20230927	3.67	13900	-53.24	20230120	6270	3.67	20230927	17300	-62.43	20221208	6270	3.67	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
6	20230927	121147	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6460	20	2	0.31	240294460	37520	54.44	6270	6500	6270	8370	4510	6440	6404.44	0.07	0	1912	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1461	11.77	2.43	12	0.17	549.00	2663.00	17300	20221208	-62.66	6270	20230927	3.03	13900	-53.53	20230120	6270	3.03	20230927	17300	-62.66	20221208	6270	3.03	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
7	20230927	111159	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6500	60	2	0.93	231358780	36139	52.43	6270	6500	6270	8370	4510	6440	6401.91	0.07	0	1987	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1470	11.84	2.44	12	0.16	549.00	2663.00	17300	20221208	-62.43	6270	20230927	3.67	13900	-53.24	20230120	6270	3.67	20230927	17300	-62.43	20221208	6270	3.67	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
8	20230927	101152	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6420	-20	5	-0.31	152939690	24024	34.85	6270	6470	6270	8370	4510	6440	6366.12	0.07	0	2244	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1452	11.69	2.41	12	0.11	549.00	2663.00	17300	20221208	-62.89	6270	20230927	2.39	13900	-53.81	20230120	6270	2.39	20230927	17300	-62.89	20221208	6270	2.39	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
9	20230927	091212	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	6360	-80	5	-1.24	64461690	10207	14.81	6270	6430	6270	8370	4510	6440	6315.43	0.07	0	1854	6733	6586	6513	6366	6293	6550	6330	23	1930	100	3990	10	1	22618350	1439	11.58	2.39	12	0.05	549.00	2663.00	17300	20221208	-63.24	6270	20230927	1.44	13900	-54.24	20230120	6270	1.44	20230927	17300	-63.24	20221208	6270	1.44	20230927	4.23	N	366030	100	22 억		14893	N	N	0	N	00	N
10	20230926	161149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6440	-160	5	-2.42	434702540	66933	94.12	6540	6660	6440	8580	4620	6600	6494.60	0.08	0	-2767	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1457	11.73	2.42	12	0.30	549.00	2663.00	17300	20221208	-62.77	6310	20230726	2.06	13900	-53.67	20230120	6310	2.06	20230726	17300	-62.77	20221208	6310	2.06	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
11	20230926	151148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	-130	5	-1.97	405193560	62353	87.68	6540	6660	6440	8580	4620	6600	6498.36	0.08	0	-2053	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1463	11.79	2.43	12	0.28	549.00	2663.00	17300	20221208	-62.60	6310	20230726	2.54	13900	-53.45	20230120	6310	2.54	20230726	17300	-62.60	20221208	6310	2.54	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
12	20230926	141140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6450	-150	5	-2.27	308003750	47306	66.52	6540	6660	6450	8580	4620	6600	6510.85	0.08	0	-1739	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1459	11.75	2.42	12	0.21	549.00	2663.00	17300	20221208	-62.72	6310	20230726	2.22	13900	-53.60	20230120	6310	2.22	20230726	17300	-62.72	20221208	6310	2.22	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
13	20230926	131144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6490	-110	5	-1.67	222501810	34081	47.92	6540	6660	6470	8580	4620	6600	6528.58	0.08	0	-1503	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1468	11.82	2.44	12	0.15	549.00	2663.00	17300	20221208	-62.49	6310	20230726	2.85	13900	-53.31	20230120	6310	2.85	20230726	17300	-62.49	20221208	6310	2.85	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
14	20230926	121152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6480	-120	5	-1.82	197635100	30244	42.53	6540	6660	6470	8580	4620	6600	6534.65	0.08	0	-1499	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1466	11.80	2.43	12	0.13	549.00	2663.00	17300	20221208	-62.54	6310	20230726	2.69	13900	-53.38	20230120	6310	2.69	20230726	17300	-62.54	20221208	6310	2.69	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
15	20230926	111143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6520	-80	5	-1.21	156717750	23934	33.66	6540	6660	6500	8580	4620	6600	6547.88	0.08	0	-1393	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1475	11.88	2.45	12	0.11	549.00	2663.00	17300	20221208	-62.31	6310	20230726	3.33	13900	-53.09	20230120	6310	3.33	20230726	17300	-62.31	20221208	6310	3.33	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
16	20230926	101146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6590	-10	5	-0.15	94317520	14352	20.18	6540	6660	6530	8580	4620	6600	6571.70	0.08	0	-1251	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1491	12.00	2.47	12	0.06	549.00	2663.00	17300	20221208	-61.91	6310	20230726	4.44	13900	-52.59	20230120	6310	4.44	20230726	17300	-61.91	20221208	6310	4.44	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
17	20230926	091147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6600	0	3	0.00	30814380	4683	6.59	6540	6660	6540	8580	4620	6600	6579.98	0.08	0	161	6866	6732	6596	6462	6326	6800	6530	23	1980	100	4090	10	1	22618350	1493	12.02	2.48	12	0.02	549.00	2663.00	17300	20221208	-61.85	6310	20230726	4.60	13900	-52.52	20230120	6310	4.60	20230726	17300	-61.85	20221208	6310	4.60	20230726	4.27	N	366030	100	22 억		17537	N	N	0	N	00	N
18	20230925	161150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6600	-120	5	-1.79	456474380	68856	146.29	6580	6730	6460	8730	4710	6720	6629.49	0.08	0	-57	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1493	12.02	2.48	12	0.30	549.00	2663.00	17300	20221208	-61.85	6310	20230726	4.60	13900	-52.52	20230120	6310	4.60	20230726	17300	-61.85	20221208	6310	4.60	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
19	20230925	151152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6610	-110	5	-1.64	442949450	66806	141.94	6580	6730	6460	8730	4710	6720	6630.38	0.08	0	52	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1495	12.04	2.48	12	0.30	549.00	2663.00	17300	20221208	-61.79	6310	20230726	4.75	13900	-52.45	20230120	6310	4.75	20230726	17300	-61.79	20221208	6310	4.75	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
20	20230925	141133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6630	-90	5	-1.34	327716190	49352	104.85	6580	6730	6460	8730	4710	6720	6640.38	0.08	0	1791	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1500	12.08	2.49	12	0.22	549.00	2663.00	17300	20221208	-61.68	6310	20230726	5.07	13900	-52.30	20230120	6310	5.07	20230726	17300	-61.68	20221208	6310	5.07	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
21	20230925	131139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6650	-70	5	-1.04	305930530	46061	97.86	6580	6730	6460	8730	4710	6720	6641.85	0.08	0	1937	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1504	12.11	2.50	12	0.20	549.00	2663.00	17300	20221208	-61.56	6310	20230726	5.39	13900	-52.16	20230120	6310	5.39	20230726	17300	-61.56	20221208	6310	5.39	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
22	20230925	121144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6670	-50	5	-0.74	244612030	36794	78.17	6580	6730	6460	8730	4710	6720	6648.14	0.08	0	1179	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1509	12.15	2.50	12	0.16	549.00	2663.00	17300	20221208	-61.45	6310	20230726	5.71	13900	-52.01	20230120	6310	5.71	20230726	17300	-61.45	20221208	6310	5.71	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
23	20230925	111139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6670	-50	5	-0.74	207206870	31159	66.20	6580	6730	6460	8730	4710	6720	6649.98	0.08	0	1444	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1509	12.15	2.50	12	0.14	549.00	2663.00	17300	20221208	-61.45	6310	20230726	5.71	13900	-52.01	20230120	6310	5.71	20230726	17300	-61.45	20221208	6310	5.71	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
24	20230925	101142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6690	-30	5	-0.45	152084780	22883	48.62	6580	6730	6460	8730	4710	6720	6646.18	0.08	0	1727	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1513	12.19	2.51	12	0.10	549.00	2663.00	17300	20221208	-61.33	6310	20230726	6.02	13900	-51.87	20230120	6310	6.02	20230726	17300	-61.33	20221208	6310	6.02	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
25	20230925	091138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6700	-20	5	-0.30	79531150	12034	25.57	6580	6710	6460	8730	4710	6720	6608.83	0.08	0	786	6820	6770	6670	6620	6520	6795	6645	23	2010	100	4160	10	1	22618350	1515	12.20	2.52	12	0.05	549.00	2663.00	17300	20221208	-61.27	6310	20230726	6.18	13900	-51.80	20230120	6310	6.18	20230726	17300	-61.27	20221208	6310	6.18	20230726	4.33	N	366030	100	22 억		17638	N	N	0	N	00	N
26	20230922	161221	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6720	30	2	0.45	301869730	45377	75.82	6570	6720	6570	8690	4690	6690	6652.41	0.07	0	898	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1520	12.24	2.52	12	0.20	549.00	2663.00	17300	20221208	-61.16	6310	20230726	6.50	13900	-51.65	20230120	6310	6.50	20230726	17300	-61.16	20221208	6310	6.50	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
27	20230922	151215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6670	-20	5	-0.30	279137890	41986	70.15	6570	6720	6570	8690	4690	6690	6648.36	0.07	0	1072	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1509	12.15	2.50	12	0.19	549.00	2663.00	17300	20221208	-61.45	6310	20230726	5.71	13900	-52.01	20230120	6310	5.71	20230726	17300	-61.45	20221208	6310	5.71	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
28	20230922	141213	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6680	-10	5	-0.15	220794570	33250	55.56	6570	6720	6570	8690	4690	6690	6640.44	0.07	0	1568	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1511	12.17	2.51	12	0.15	549.00	2663.00	17300	20221208	-61.39	6310	20230726	5.86	13900	-51.94	20230120	6310	5.86	20230726	17300	-61.39	20221208	6310	5.86	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
29	20230922	131057	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6660	-30	5	-0.45	203109600	30600	51.13	6570	6720	6570	8690	4690	6690	6637.57	0.07	0	1777	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1506	12.13	2.50	12	0.14	549.00	2663.00	17300	20221208	-61.50	6310	20230726	5.55	13900	-52.09	20230120	6310	5.55	20230726	17300	-61.50	20221208	6310	5.55	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
30	20230922	121056	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6670	-20	5	-0.30	180412370	27196	45.44	6570	6720	6570	8690	4690	6690	6633.78	0.07	0	2356	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1509	12.15	2.50	12	0.12	549.00	2663.00	17300	20221208	-61.45	6310	20230726	5.71	13900	-52.01	20230120	6310	5.71	20230726	17300	-61.45	20221208	6310	5.71	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
31	20230922	111051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6700	10	2	0.15	165421230	24957	41.70	6570	6720	6570	8690	4690	6690	6628.25	0.07	0	2911	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1515	12.20	2.52	12	0.11	549.00	2663.00	17300	20221208	-61.27	6310	20230726	6.18	13900	-51.80	20230120	6310	6.18	20230726	17300	-61.27	20221208	6310	6.18	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
32	20230922	101048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6630	-60	5	-0.90	128388470	19402	32.42	6570	6690	6570	8690	4690	6690	6617.28	0.07	0	15	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1500	12.08	2.49	12	0.09	549.00	2663.00	17300	20221208	-61.68	6310	20230726	5.07	13900	-52.30	20230120	6310	5.07	20230726	17300	-61.68	20221208	6310	5.07	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
33	20230922	091049	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6650	-40	5	-0.60	68820510	10452	17.46	6570	6690	6570	8690	4690	6690	6584.43	0.07	0	1075	6903	6796	6743	6636	6583	6770	6610	23	2000	100	4140	10	1	22618350	1504	12.11	2.50	12	0.05	549.00	2663.00	17300	20221208	-61.56	6310	20230726	5.39	13900	-52.16	20230120	6310	5.39	20230726	17300	-61.56	20221208	6310	5.39	20230726	4.37	N	366030	100	22 억		16740	N	N	0	N	00	N
34	20230921	161048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6690	-90	5	-1.33	395685810	58632	85.32	6690	6850	6690	8810	4750	6780	6748.67	0.09	0	-3364	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1513	12.19	2.51	12	0.26	549.00	2663.00	17300	20221208	-61.33	6310	20230726	6.02	13900	-51.87	20230120	6310	6.02	20230726	17300	-61.33	20221208	6310	6.02	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
35	20230921	151038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6690	-90	5	-1.33	347312690	51408	74.80	6690	6850	6690	8810	4750	6780	6755.97	0.09	0	-3388	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1513	12.19	2.51	12	0.23	549.00	2663.00	17300	20221208	-61.33	6310	20230726	6.02	13900	-51.87	20230120	6310	6.02	20230726	17300	-61.33	20221208	6310	6.02	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
36	20230921	141043	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6750	-30	5	-0.44	278322960	41126	59.84	6690	6850	6690	8810	4750	6780	6767.55	0.09	0	-3381	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1527	12.30	2.53	12	0.18	549.00	2663.00	17300	20221208	-60.98	6310	20230726	6.97	13900	-51.44	20230120	6310	6.97	20230726	17300	-60.98	20221208	6310	6.97	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
37	20230921	131042	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6770	-10	5	-0.15	252572860	37311	54.29	6690	6850	6690	8810	4750	6780	6769.38	0.09	0	-3393	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1531	12.33	2.54	12	0.16	549.00	2663.00	17300	20221208	-60.87	6310	20230726	7.29	13900	-51.29	20230120	6310	7.29	20230726	17300	-60.87	20221208	6310	7.29	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
38	20230921	121034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6770	-10	5	-0.15	202643340	29926	43.55	6690	6850	6690	8810	4750	6780	6771.46	0.09	0	-2003	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1531	12.33	2.54	12	0.13	549.00	2663.00	17300	20221208	-60.87	6310	20230726	7.29	13900	-51.29	20230120	6310	7.29	20230726	17300	-60.87	20221208	6310	7.29	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
39	20230921	111056	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	0	3	0.00	182165600	26907	39.15	6690	6850	6690	8810	4750	6780	6770.17	0.09	0	-1311	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1534	12.35	2.55	12	0.12	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
40	20230921	101032	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6800	20	2	0.29	145611130	21506	31.29	6690	6850	6690	8810	4750	6780	6770.69	0.09	0	-1103	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1538	12.39	2.55	12	0.10	549.00	2663.00	17300	20221208	-60.69	6310	20230726	7.77	13900	-51.08	20230120	6310	7.77	20230726	17300	-60.69	20221208	6310	7.77	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
41	20230921	091036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6710	-70	5	-1.03	50355250	7499	10.91	6690	6820	6690	8810	4750	6780	6714.36	0.09	0	-991	6966	6872	6826	6732	6686	6850	6710	23	2030	100	4200	10	1	22618350	1518	12.22	2.52	12	0.03	549.00	2663.00	17300	20221208	-61.21	6310	20230726	6.34	13900	-51.73	20230120	6310	6.34	20230726	17300	-61.21	20221208	6310	6.34	20230726	4.36	N	366030	100	22 억		20104	N	N	0	N	00	N
42	20230920	161046	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	-130	5	-1.88	465182950	68305	111.71	6850	6920	6780	8980	4840	6910	6810.45	0.11	0	-5721	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1534	12.35	2.55	12	0.30	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
43	20230920	151017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6780	-130	5	-1.88	426557620	62611	102.40	6850	6920	6780	8980	4840	6910	6812.82	0.11	0	-4647	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1534	12.35	2.55	12	0.28	549.00	2663.00	17300	20221208	-60.81	6310	20230726	7.45	13900	-51.22	20230120	6310	7.45	20230726	17300	-60.81	20221208	6310	7.45	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
44	20230920	141036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6790	-120	5	-1.74	338100270	49585	81.10	6850	6920	6790	8980	4840	6910	6818.60	0.11	0	-6393	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1536	12.37	2.55	12	0.22	549.00	2663.00	17300	20221208	-60.75	6310	20230726	7.61	13900	-51.15	20230120	6310	7.61	20230726	17300	-60.75	20221208	6310	7.61	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
45	20230920	131028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6820	-90	5	-1.30	294337740	43148	70.57	6850	6920	6790	8980	4840	6910	6821.58	0.11	0	-5771	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1543	12.42	2.56	12	0.19	549.00	2663.00	17300	20221208	-60.58	6310	20230726	8.08	13900	-50.94	20230120	6310	8.08	20230726	17300	-60.58	20221208	6310	8.08	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
46	20230920	121026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6820	-90	5	-1.30	252256260	36969	60.46	6850	6920	6790	8980	4840	6910	6823.45	0.11	0	-5588	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1543	12.42	2.56	12	0.16	549.00	2663.00	17300	20221208	-60.58	6310	20230726	8.08	13900	-50.94	20230120	6310	8.08	20230726	17300	-60.58	20221208	6310	8.08	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
47	20230920	111034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6830	-80	5	-1.16	200277920	29330	47.97	6850	6920	6800	8980	4840	6910	6828.43	0.11	0	-1619	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1545	12.44	2.56	12	0.13	549.00	2663.00	17300	20221208	-60.52	6310	20230726	8.24	13900	-50.86	20230120	6310	8.24	20230726	17300	-60.52	20221208	6310	8.24	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
48	20230920	101013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6830	-80	5	-1.16	140406650	20547	33.60	6850	6920	6800	8980	4840	6910	6833.44	0.11	0	-1431	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1545	12.44	2.56	12	0.09	549.00	2663.00	17300	20221208	-60.52	6310	20230726	8.24	13900	-50.86	20230120	6310	8.24	20230726	17300	-60.52	20221208	6310	8.24	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
49	20230920	091025	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6890	-20	5	-0.29	53002060	7756	12.68	6850	6920	6800	8980	4840	6910	6833.68	0.11	0	-179	7050	6980	6940	6870	6830	6960	6850	23	2070	100	4280	10	1	22618350	1558	12.55	2.59	12	0.03	549.00	2663.00	17300	20221208	-60.17	6310	20230726	9.19	13900	-50.43	20230120	6310	9.19	20230726	17300	-60.17	20221208	6310	9.19	20230726	4.44	N	366030	100	22 억		25870	N	N	0	N	00	N
50	20230919	161021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6910	-100	5	-1.43	411352240	59271	32.92	6970	7010	6900	9110	4910	7010	6940.38	0.15	0	-7467	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1563	12.59	2.59	12	0.26	549.00	2663.00	17300	20221208	-60.06	6310	20230726	9.51	13900	-50.29	20230120	6310	9.51	20230726	17300	-60.06	20221208	6310	9.51	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
51	20230919	151024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6940	-70	5	-1.00	390258430	56222	31.23	6970	7010	6900	9110	4910	7010	6941.38	0.15	0	-7161	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1570	12.64	2.61	12	0.25	549.00	2663.00	17300	20221208	-59.88	6310	20230726	9.98	13900	-50.07	20230120	6310	9.98	20230726	17300	-59.88	20221208	6310	9.98	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
52	20230919	141026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6910	-100	5	-1.43	354206010	51009	28.33	6970	7010	6900	9110	4910	7010	6943.99	0.15	0	-6700	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1563	12.59	2.59	12	0.23	549.00	2663.00	17300	20221208	-60.06	6310	20230726	9.51	13900	-50.29	20230120	6310	9.51	20230726	17300	-60.06	20221208	6310	9.51	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
53	20230919	131007	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6920	-90	5	-1.28	312926890	45047	25.02	6970	7010	6900	9110	4910	7010	6946.67	0.15	0	-6820	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1565	12.60	2.60	12	0.20	549.00	2663.00	17300	20221208	-60.00	6310	20230726	9.67	13900	-50.22	20230120	6310	9.67	20230726	17300	-60.00	20221208	6310	9.67	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
54	20230919	121022	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6950	-60	5	-0.86	216327470	31108	17.28	6970	7010	6910	9110	4910	7010	6954.08	0.15	0	-6220	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1572	12.66	2.61	12	0.14	549.00	2663.00	17300	20221208	-59.83	6310	20230726	10.14	13900	-50.00	20230120	6310	10.14	20230726	17300	-59.83	20221208	6310	10.14	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
55	20230919	111028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6950	-60	5	-0.86	203754500	29298	16.27	6970	7010	6910	9110	4910	7010	6954.55	0.15	0	-5480	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1572	12.66	2.61	12	0.13	549.00	2663.00	17300	20221208	-59.83	6310	20230726	10.14	13900	-50.00	20230120	6310	10.14	20230726	17300	-59.83	20221208	6310	10.14	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
56	20230919	101020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6940	-70	5	-1.00	136788840	19650	10.91	6970	7010	6940	9110	4910	7010	6961.26	0.15	0	-2080	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1570	12.64	2.61	12	0.09	549.00	2663.00	17300	20221208	-59.88	6310	20230726	9.98	13900	-50.07	20230120	6310	9.98	20230726	17300	-59.88	20221208	6310	9.98	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
57	20230919	091019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6990	-20	5	-0.29	33303130	4778	2.65	6970	7010	6960	9110	4910	7010	6970.09	0.15	0	-1148	7263	7136	7073	6946	6883	7105	6915	23	2100	100	4340	10	1	22618350	1581	12.73	2.62	12	0.02	549.00	2663.00	17300	20221208	-59.60	6310	20230726	10.78	13900	-49.71	20230120	6310	10.78	20230726	17300	-59.60	20221208	6310	10.78	20230726	4.50	N	366030	100	22 억		33337	N	N	0	N	00	N
58	20230918	161023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	-70	5	-0.99	1261153330	177334	202.86	7030	7200	7010	9200	4960	7080	7112.44	0.36	0	-48909	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1586	12.77	2.63	12	0.78	549.00	2663.00	17300	20221208	-59.48	6310	20230726	11.09	13900	-49.57	20230120	6310	11.09	20230726	17300	-59.48	20221208	6310	11.09	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
59	20230918	151020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	-50	5	-0.71	1172340870	164689	188.40	7030	7200	7010	9200	4960	7080	7118.52	0.36	0	-50949	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1590	12.81	2.64	12	0.73	549.00	2663.00	17300	20221208	-59.36	6310	20230726	11.41	13900	-49.42	20230120	6310	11.41	20230726	17300	-59.36	20221208	6310	11.41	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
60	20230918	141045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	-10	5	-0.14	1106285430	155321	177.68	7030	7200	7010	9200	4960	7080	7122.58	0.36	0	-50626	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1599	12.88	2.65	12	0.69	549.00	2663.00	17300	20221208	-59.13	6310	20230726	12.04	13900	-49.14	20230120	6310	12.04	20230726	17300	-59.13	20221208	6310	12.04	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
61	20230918	131017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7050	-30	5	-0.42	1053705810	147879	169.17	7030	7200	7010	9200	4960	7080	7125.46	0.36	0	-50136	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1595	12.84	2.65	12	0.65	549.00	2663.00	17300	20221208	-59.25	6310	20230726	11.73	13900	-49.28	20230120	6310	11.73	20230726	17300	-59.25	20221208	6310	11.73	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
62	20230918	121027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	20	2	0.28	997158580	139877	160.01	7030	7200	7010	9200	4960	7080	7128.83	0.36	0	-47397	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1606	12.93	2.67	12	0.62	549.00	2663.00	17300	20221208	-58.96	6310	20230726	12.52	13900	-48.92	20230120	6310	12.52	20230726	17300	-58.96	20221208	6310	12.52	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
63	20230918	111008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7120	40	2	0.56	953887390	133762	153.02	7030	7200	7010	9200	4960	7080	7131.23	0.36	0	-46940	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1610	12.97	2.67	12	0.59	549.00	2663.00	17300	20221208	-58.84	6310	20230726	12.84	13900	-48.78	20230120	6310	12.84	20230726	17300	-58.84	20221208	6310	12.84	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
64	20230918	101002	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7090	10	2	0.14	410716730	57838	66.16	7030	7160	7010	9200	4960	7080	7101.16	0.36	0	-25806	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1604	12.91	2.66	12	0.26	549.00	2663.00	17300	20221208	-59.02	6310	20230726	12.36	13900	-48.99	20230120	6310	12.36	20230726	17300	-59.02	20221208	6310	12.36	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
65	20230918	091008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	0	3	0.00	21659460	3079	3.52	7030	7110	7030	9200	4960	7080	7034.43	0.36	0	945	7233	7156	7063	6986	6893	7195	7025	23	2120	100	4380	10	1	22618350	1601	12.90	2.66	12	0.01	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.52	N	366030	100	22 억		82246	N	N	0	N	00	N
66	20230915	161016	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	110	2	1.58	606568010	85850	152.54	6970	7140	6970	9060	4880	6970	7065.42	0.26	0	23863	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1601	12.90	2.66	12	0.38	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
67	20230915	151013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7030	60	2	0.86	583753220	82617	146.80	6970	7140	6970	9060	4880	6970	7065.78	0.26	0	23318	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1590	12.81	2.64	12	0.37	549.00	2663.00	17300	20221208	-59.36	6310	20230726	11.41	13900	-49.42	20230120	6310	11.41	20230726	17300	-59.36	20221208	6310	11.41	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
68	20230915	141018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7050	80	2	1.15	522585960	73896	131.30	6970	7140	6970	9060	4880	6970	7071.91	0.26	0	21198	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1595	12.84	2.65	12	0.33	549.00	2663.00	17300	20221208	-59.25	6310	20230726	11.73	13900	-49.28	20230120	6310	11.73	20230726	17300	-59.25	20221208	6310	11.73	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
69	20230915	131005	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	110	2	1.58	474951380	67118	119.26	6970	7140	6970	9060	4880	6970	7076.36	0.26	0	20327	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1601	12.90	2.66	12	0.30	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
70	20230915	121012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7060	90	2	1.29	362507410	51233	91.03	6970	7130	6970	9060	4880	6970	7075.66	0.26	0	15514	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1597	12.86	2.65	12	0.23	549.00	2663.00	17300	20221208	-59.19	6310	20230726	11.89	13900	-49.21	20230120	6310	11.89	20230726	17300	-59.19	20221208	6310	11.89	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
71	20230915	111021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7070	100	2	1.43	307840760	43484	77.26	6970	7130	6970	9060	4880	6970	7079.40	0.26	0	12868	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1599	12.88	2.65	12	0.19	549.00	2663.00	17300	20221208	-59.13	6310	20230726	12.04	13900	-49.14	20230120	6310	12.04	20230726	17300	-59.13	20221208	6310	12.04	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
72	20230915	101019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7080	110	2	1.58	277804960	39244	69.73	6970	7130	6970	9060	4880	6970	7078.92	0.26	0	13694	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1601	12.90	2.66	12	0.17	549.00	2663.00	17300	20221208	-59.08	6310	20230726	12.20	13900	-49.06	20230120	6310	12.20	20230726	17300	-59.08	20221208	6310	12.20	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
73	20230915	091007	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7040	70	2	1.00	45285870	6457	11.47	6970	7080	6970	9060	4880	6970	7013.45	0.26	0	3326	7143	7056	6933	6846	6723	7100	6890	23	2090	100	4320	10	1	22618350	1592	12.82	2.64	12	0.03	549.00	2663.00	17300	20221208	-59.31	6310	20230726	11.57	13900	-49.35	20230120	6310	11.57	20230726	17300	-59.31	20221208	6310	11.57	20230726	4.52	N	366030	100	22 억		58383	N	N	0	N	00	N
74	20230914	161019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6970	90	2	1.31	389012320	56133	20.55	6810	7020	6810	8940	4820	6880	6930.19	0.23	0	5923	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1576	12.70	2.62	12	0.25	549.00	2663.00	17300	20221208	-59.71	6310	20230726	10.46	13900	-49.86	20230120	6310	10.46	20230726	17300	-59.71	20221208	6310	10.46	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
75	20230914	150945	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6960	80	2	1.16	373491740	53906	19.74	6810	7020	6810	8940	4820	6880	6928.57	0.23	0	5603	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1574	12.68	2.61	12	0.24	549.00	2663.00	17300	20221208	-59.77	6310	20230726	10.30	13900	-49.93	20230120	6310	10.30	20230726	17300	-59.77	20221208	6310	10.30	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
76	20230914	141012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6950	70	2	1.02	346409590	50015	18.31	6810	7020	6810	8940	4820	6880	6926.11	0.23	0	4821	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1572	12.66	2.61	12	0.22	549.00	2663.00	17300	20221208	-59.83	6310	20230726	10.14	13900	-50.00	20230120	6310	10.14	20230726	17300	-59.83	20221208	6310	10.14	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
77	20230914	130950	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7010	130	2	1.89	314530380	45442	16.64	6810	7020	6810	8940	4820	6880	6921.58	0.23	0	7361	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1586	12.77	2.63	12	0.20	549.00	2663.00	17300	20221208	-59.48	6310	20230726	11.09	13900	-49.57	20230120	6310	11.09	20230726	17300	-59.48	20221208	6310	11.09	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
78	20230914	120959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6940	60	2	0.87	263065760	38067	13.94	6810	6970	6810	8940	4820	6880	6910.60	0.23	0	7482	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1570	12.64	2.61	12	0.17	549.00	2663.00	17300	20221208	-59.88	6310	20230726	9.98	13900	-50.07	20230120	6310	9.98	20230726	17300	-59.88	20221208	6310	9.98	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
79	20230914	110951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6920	40	2	0.58	212450510	30758	11.26	6810	6970	6810	8940	4820	6880	6907.16	0.23	0	5858	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1565	12.60	2.60	12	0.14	549.00	2663.00	17300	20221208	-60.00	6310	20230726	9.67	13900	-50.22	20230120	6310	9.67	20230726	17300	-60.00	20221208	6310	9.67	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
80	20230914	100944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6920	40	2	0.58	123839320	17908	6.56	6810	6970	6810	8940	4820	6880	6915.31	0.23	0	1629	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1565	12.60	2.60	12	0.08	549.00	2663.00	17300	20221208	-60.00	6310	20230726	9.67	13900	-50.22	20230120	6310	9.67	20230726	17300	-60.00	20221208	6310	9.67	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
81	20230914	091003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6930	50	2	0.73	42769410	6217	2.28	6810	6950	6810	8940	4820	6880	6879.43	0.23	0	1092	7453	7166	7013	6726	6573	7090	6650	23	2060	100	4260	10	1	22618350	1567	12.62	2.60	12	0.03	549.00	2663.00	17300	20221208	-59.94	6310	20230726	9.83	13900	-50.14	20230120	6310	9.83	20230726	17300	-59.94	20221208	6310	9.83	20230726	4.53	N	366030	100	22 억		52166	N	N	0	N	00	N
82	20230913	161007	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6880	-220	5	-3.10	1920406610	271784	248.56	7050	7300	6860	9230	4970	7100	7066.05	0.55	0	-72531	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1556	12.53	2.58	12	1.20	549.00	2663.00	17300	20221208	-60.23	6310	20230726	9.03	13900	-50.50	20230120	6310	9.03	20230726	17300	-60.23	20221208	6310	9.03	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
83	20230913	150959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6880	-220	5	-3.10	1865199370	263754	241.21	7050	7300	6860	9230	4970	7100	7071.74	0.55	0	-72091	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1556	12.53	2.58	12	1.17	549.00	2663.00	17300	20221208	-60.23	6310	20230726	9.03	13900	-50.50	20230120	6310	9.03	20230726	17300	-60.23	20221208	6310	9.03	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
84	20230913	141006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6900	-200	5	-2.82	1714479430	241849	221.18	7050	7300	6860	9230	4970	7100	7089.05	0.55	0	-68250	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1561	12.57	2.59	12	1.07	549.00	2663.00	17300	20221208	-60.12	6310	20230726	9.35	13900	-50.36	20230120	6310	9.35	20230726	17300	-60.12	20221208	6310	9.35	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
85	20230913	130938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6900	-200	5	-2.82	1651882170	232782	212.89	7050	7300	6860	9230	4970	7100	7096.26	0.55	0	-67121	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1561	12.57	2.59	12	1.03	549.00	2663.00	17300	20221208	-60.12	6310	20230726	9.35	13900	-50.36	20230120	6310	9.35	20230726	17300	-60.12	20221208	6310	9.35	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
86	20230913	121004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6930	-170	5	-2.39	1586531400	223300	204.22	7050	7300	6860	9230	4970	7100	7104.93	0.55	0	-62616	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1567	12.62	2.60	12	0.99	549.00	2663.00	17300	20221208	-59.94	6310	20230726	9.83	13900	-50.14	20230120	6310	9.83	20230726	17300	-59.94	20221208	6310	9.83	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
87	20230913	111003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6890	-210	5	-2.96	1451694070	203736	186.33	7050	7300	6860	9230	4970	7100	7125.37	0.55	0	-58753	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1558	12.55	2.59	12	0.90	549.00	2663.00	17300	20221208	-60.17	6310	20230726	9.19	13900	-50.43	20230120	6310	9.19	20230726	17300	-60.17	20221208	6310	9.19	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
88	20230913	100948	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7240	140	2	1.97	749110770	103902	95.02	7050	7300	7050	9230	4970	7100	7209.78	0.55	0	-43845	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1638	13.19	2.72	12	0.46	549.00	2663.00	17300	20221208	-58.15	6310	20230726	14.74	13900	-47.91	20230120	6310	14.74	20230726	17300	-58.15	20221208	6310	14.74	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
89	20230913	090940	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7060	-40	5	-0.56	37359350	5286	4.83	7050	7100	7050	9230	4970	7100	7067.60	0.55	0	835	7553	7326	7213	6986	6873	7270	6930	23	2130	100	4400	10	1	22618350	1597	12.86	2.65	12	0.02	549.00	2663.00	17300	20221208	-59.19	6310	20230726	11.89	13900	-49.21	20230120	6310	11.89	20230726	17300	-59.19	20221208	6310	11.89	20230726	4.54	N	366030	100	22 억		124740	N	N	0	N	00	N
90	20230912	160939	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7100	-220	5	-3.01	784618090	108434	122.10	7320	7440	7100	9510	5130	7320	7235.18	0.67	0	-25919	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1606	12.93	2.67	12	0.48	549.00	2663.00	17300	20221208	-58.96	6310	20230726	12.52	13900	-48.92	20230120	6310	12.52	20230726	17300	-58.96	20221208	6310	12.52	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
91	20230912	150949	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7110	-210	5	-2.87	725062250	100051	112.66	7320	7440	7110	9510	5130	7320	7246.23	0.67	0	-24817	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1608	12.95	2.67	12	0.44	549.00	2663.00	17300	20221208	-58.90	6310	20230726	12.68	13900	-48.85	20230120	6310	12.68	20230726	17300	-58.90	20221208	6310	12.68	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
92	20230912	140946	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7180	-140	5	-1.91	596017610	81992	92.32	7320	7440	7150	9510	5130	7320	7268.63	0.67	0	-19241	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1624	13.08	2.70	12	0.36	549.00	2663.00	17300	20221208	-58.50	6310	20230726	13.79	13900	-48.35	20230120	6310	13.79	20230726	17300	-58.50	20221208	6310	13.79	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
93	20230912	130933	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	-120	5	-1.64	510393760	70059	78.89	7320	7440	7160	9510	5130	7320	7284.73	0.67	0	-12255	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1629	13.11	2.70	12	0.31	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
94	20230912	120934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7220	-100	5	-1.37	427828960	58577	65.96	7320	7440	7190	9510	5130	7320	7303.44	0.67	0	-7881	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1633	13.15	2.71	12	0.26	549.00	2663.00	17300	20221208	-58.27	6310	20230726	14.42	13900	-48.06	20230120	6310	14.42	20230726	17300	-58.27	20221208	6310	14.42	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
95	20230912	110940	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7250	-70	5	-0.96	367291210	50204	56.53	7320	7440	7190	9510	5130	7320	7315.90	0.67	0	-6245	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1640	13.21	2.72	12	0.22	549.00	2663.00	17300	20221208	-58.09	6310	20230726	14.90	13900	-47.84	20230120	6310	14.90	20230726	17300	-58.09	20221208	6310	14.90	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
96	20230912	100930	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7320	0	3	0.00	237461580	32299	36.37	7320	7440	7290	9510	5130	7320	7352.94	0.67	0	98	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1656	13.33	2.75	12	0.14	549.00	2663.00	17300	20221208	-57.69	6310	20230726	16.01	13900	-47.34	20230120	6310	16.01	20230726	17300	-57.69	20221208	6310	16.01	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
97	20230912	090951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7360	40	2	0.55	70599930	9612	10.82	7320	7390	7290	9510	5130	7320	7347.68	0.67	0	3175	7540	7430	7270	7160	7000	7485	7215	23	2190	100	4530	10	1	22618350	1665	13.41	2.76	12	0.04	549.00	2663.00	17300	20221208	-57.46	6310	20230726	16.64	13900	-47.05	20230120	6310	16.64	20230726	17300	-57.46	20221208	6310	16.64	20230726	4.64	N	366030	100	22 억		150658	N	N	0	N	00	N
98	20230911	160932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7320	70	2	0.97	616735360	84670	80.15	7190	7380	7110	9420	5080	7250	7283.97	0.63	0	6924	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1656	13.33	2.75	12	0.37	549.00	2663.00	17300	20221208	-57.69	6310	20230726	16.01	13900	-47.34	20230120	6310	16.01	20230726	17300	-57.69	20221208	6310	16.01	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
99	20230911	150934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7340	90	2	1.24	583724990	80162	75.88	7190	7380	7110	9420	5080	7250	7281.82	0.63	0	6512	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1660	13.37	2.76	12	0.35	549.00	2663.00	17300	20221208	-57.57	6310	20230726	16.32	13900	-47.19	20230120	6310	16.32	20230726	17300	-57.57	20221208	6310	16.32	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
100	20230911	140944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7340	90	2	1.24	427194720	58736	55.60	7190	7380	7110	9420	5080	7250	7273.14	0.63	0	10362	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1660	13.37	2.76	12	0.26	549.00	2663.00	17300	20221208	-57.57	6310	20230726	16.32	13900	-47.19	20230120	6310	16.32	20230726	17300	-57.57	20221208	6310	16.32	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
101	20230911	130918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7270	20	2	0.28	300400520	41436	39.22	7190	7330	7110	9420	5080	7250	7249.75	0.63	0	4979	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1644	13.24	2.73	12	0.18	549.00	2663.00	17300	20221208	-57.98	6310	20230726	15.21	13900	-47.70	20230120	6310	15.21	20230726	17300	-57.98	20221208	6310	15.21	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
102	20230911	120934	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7280	30	2	0.41	254793620	35158	33.28	7190	7330	7110	9420	5080	7250	7247.10	0.63	0	3821	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1647	13.26	2.73	12	0.16	549.00	2663.00	17300	20221208	-57.92	6310	20230726	15.37	13900	-47.63	20230120	6310	15.37	20230726	17300	-57.92	20221208	6310	15.37	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
103	20230911	110916	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7260	10	2	0.14	204594020	28239	26.73	7190	7330	7110	9420	5080	7250	7245.09	0.63	0	4050	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1642	13.22	2.73	12	0.12	549.00	2663.00	17300	20221208	-58.03	6310	20230726	15.06	13900	-47.77	20230120	6310	15.06	20230726	17300	-58.03	20221208	6310	15.06	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
104	20230911	100918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7290	40	2	0.55	183093390	25280	23.93	7190	7330	7110	9420	5080	7250	7242.62	0.63	0	3935	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1649	13.28	2.74	12	0.11	549.00	2663.00	17300	20221208	-57.86	6310	20230726	15.53	13900	-47.55	20230120	6310	15.53	20230726	17300	-57.86	20221208	6310	15.53	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
105	20230911	090915	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7240	-10	5	-0.14	36237450	4995	4.73	7190	7330	7190	9420	5080	7250	7254.75	0.63	0	396	7403	7326	7183	7106	6963	7365	7145	23	2170	100	4490	10	1	22618350	1638	13.19	2.72	12	0.02	549.00	2663.00	17300	20221208	-58.15	6310	20230726	14.74	13900	-47.91	20230120	6310	14.74	20230726	17300	-58.15	20221208	6310	14.74	20230726	4.58	N	366030	100	22 억		143568	N	N	0	N	00	N
106	20230908	160938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7250	90	2	1.26	749420910	104628	57.49	7130	7260	7040	9300	5020	7160	7162.72	0.52	0	25741	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1640	13.21	2.72	12	0.46	549.00	2663.00	17300	20221208	-58.09	6310	20230726	14.90	13900	-47.84	20230120	6310	14.90	20230726	17300	-58.09	20221208	6310	14.90	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
107	20230908	150940	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	0	3	0.00	728272510	101709	55.88	7130	7260	7040	9300	5020	7160	7160.35	0.52	0	26126	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1619	13.04	2.69	12	0.45	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
108	20230908	140928	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7220	60	2	0.84	634359240	88652	48.71	7130	7260	7040	9300	5020	7160	7155.61	0.52	0	21865	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1633	13.15	2.71	12	0.39	549.00	2663.00	17300	20221208	-58.27	6310	20230726	14.42	13900	-48.06	20230120	6310	14.42	20230726	17300	-58.27	20221208	6310	14.42	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
109	20230908	130938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	40	2	0.56	571387660	79928	43.92	7130	7250	7040	9300	5020	7160	7148.78	0.52	0	15200	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1629	13.11	2.70	12	0.35	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
110	20230908	120950	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	40	2	0.56	455300260	63703	35.00	7130	7250	7040	9300	5020	7160	7147.23	0.52	0	11095	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1629	13.11	2.70	12	0.28	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
111	20230908	110944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7170	10	2	0.14	364055520	51054	28.05	7130	7230	7040	9300	5020	7160	7130.79	0.52	0	7152	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1622	13.06	2.69	12	0.23	549.00	2663.00	17300	20221208	-58.55	6310	20230726	13.63	13900	-48.42	20230120	6310	13.63	20230726	17300	-58.55	20221208	6310	13.63	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
112	20230908	100937	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7110	-50	5	-0.70	230842510	32501	17.86	7130	7190	7040	9300	5020	7160	7102.63	0.52	0	5802	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1608	12.95	2.67	12	0.14	549.00	2663.00	17300	20221208	-58.90	6310	20230726	12.68	13900	-48.85	20230120	6310	12.68	20230726	17300	-58.90	20221208	6310	12.68	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
113	20230908	090944	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7170	10	2	0.14	91158690	12836	7.05	7130	7180	7080	9300	5020	7160	7101.80	0.52	0	5254	7700	7430	7270	7000	6840	7350	6920	23	2140	100	4430	10	1	22618350	1622	13.06	2.69	12	0.06	549.00	2663.00	17300	20221208	-58.55	6310	20230726	13.63	13900	-48.42	20230120	6310	13.63	20230726	17300	-58.55	20221208	6310	13.63	20230726	4.63	N	366030	100	22 억		117816	N	N	0	N	00	N
114	20230907	160926	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7160	-330	5	-4.41	1303543040	180371	141.76	7490	7540	7110	9730	5250	7490	7227.19	0.75	0	-51883	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1619	13.04	2.69	12	0.80	549.00	2663.00	17300	20221208	-58.61	6310	20230726	13.47	13900	-48.49	20230120	6310	13.47	20230726	17300	-58.61	20221208	6310	13.47	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
115	20230907	150931	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7150	-340	5	-4.54	1174371310	162325	127.57	7490	7540	7110	9730	5250	7490	7234.69	0.75	0	-42260	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1617	13.02	2.68	12	0.72	549.00	2663.00	17300	20221208	-58.67	6310	20230726	13.31	13900	-48.56	20230120	6310	13.31	20230726	17300	-58.67	20221208	6310	13.31	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
116	20230907	140930	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7140	-350	5	-4.67	1032645320	142466	111.97	7490	7540	7120	9730	5250	7490	7248.36	0.75	0	-38875	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1615	13.01	2.68	12	0.63	549.00	2663.00	17300	20221208	-58.73	6310	20230726	13.15	13900	-48.63	20230120	6310	13.15	20230726	17300	-58.73	20221208	6310	13.15	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
117	20230907	130925	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7210	-280	5	-3.74	824198030	113335	89.07	7490	7540	7120	9730	5250	7490	7272.23	0.75	0	-27834	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1631	13.13	2.71	12	0.50	549.00	2663.00	17300	20221208	-58.32	6310	20230726	14.26	13900	-48.13	20230120	6310	14.26	20230726	17300	-58.32	20221208	6310	14.26	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
118	20230907	120939	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7230	-260	5	-3.47	763596530	104915	82.45	7490	7540	7120	9730	5250	7490	7278.24	0.75	0	-28186	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1635	13.17	2.71	12	0.46	549.00	2663.00	17300	20221208	-58.21	6310	20230726	14.58	13900	-47.99	20230120	6310	14.58	20230726	17300	-58.21	20221208	6310	14.58	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
119	20230907	110928	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7190	-300	5	-4.01	716176340	98330	77.28	7490	7540	7120	9730	5250	7490	7283.40	0.75	0	-27251	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1626	13.10	2.70	12	0.43	549.00	2663.00	17300	20221208	-58.44	6310	20230726	13.95	13900	-48.27	20230120	6310	13.95	20230726	17300	-58.44	20221208	6310	13.95	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
120	20230907	100928	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7200	-290	5	-3.87	535467820	73154	57.49	7490	7540	7160	9730	5250	7490	7319.73	0.75	0	-22621	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1629	13.11	2.70	12	0.32	549.00	2663.00	17300	20221208	-58.38	6310	20230726	14.10	13900	-48.20	20230120	6310	14.10	20230726	17300	-58.38	20221208	6310	14.10	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
121	20230907	090943	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7480	-10	5	-0.13	56103570	7578	5.96	7490	7540	7320	9730	5250	7490	7403.48	0.75	0	-72	7783	7636	7533	7386	7283	7710	7460	23	2240	100	4640	10	1	22618350	1692	13.62	2.81	12	0.03	549.00	2663.00	17300	20221208	-56.76	6310	20230726	18.54	13900	-46.19	20230120	6310	18.54	20230726	17300	-56.76	20221208	6310	18.54	20230726	4.69	N	366030	100	22 억		169741	N	N	0	N	00	N
122	20230906	160929	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7490	20	2	0.27	951554020	125831	66.15	7470	7680	7430	9710	5230	7470	7562.23	0.74	0	2730	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1694	13.64	2.81	12	0.56	549.00	2663.00	17300	20221208	-56.71	6310	20230726	18.70	13900	-46.12	20230120	6310	18.70	20230726	17300	-56.71	20221208	6310	18.70	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
123	20230906	150932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7430	-40	5	-0.54	935676950	123702	65.03	7470	7680	7430	9710	5230	7470	7563.96	0.74	0	2684	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1681	13.53	2.79	12	0.55	549.00	2663.00	17300	20221208	-57.05	6310	20230726	17.75	13900	-46.55	20230120	6310	17.75	20230726	17300	-57.05	20221208	6310	17.75	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
124	20230906	140932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7530	60	2	0.80	799979730	105524	55.47	7470	7680	7470	9710	5230	7470	7581.02	0.74	0	9256	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1703	13.72	2.83	12	0.47	549.00	2663.00	17300	20221208	-56.47	6310	20230726	19.33	13900	-45.83	20230120	6310	19.33	20230726	17300	-56.47	20221208	6310	19.33	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
125	20230906	130921	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7540	70	2	0.94	657813650	86608	45.53	7470	7680	7470	9710	5230	7470	7595.30	0.74	0	9064	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1705	13.73	2.83	12	0.38	549.00	2663.00	17300	20221208	-56.42	6310	20230726	19.49	13900	-45.76	20230120	6310	19.49	20230726	17300	-56.42	20221208	6310	19.49	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
126	20230906	120933	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7640	170	2	2.28	582478750	76664	40.30	7470	7680	7470	9710	5230	7470	7597.81	0.74	0	10729	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1728	13.92	2.87	12	0.34	549.00	2663.00	17300	20221208	-55.84	6310	20230726	21.08	13900	-45.04	20230120	6310	21.08	20230726	17300	-55.84	20221208	6310	21.08	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
127	20230906	110941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7590	120	2	1.61	424245760	55955	29.41	7470	7680	7470	9710	5230	7470	7581.91	0.74	0	7360	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1717	13.83	2.85	12	0.25	549.00	2663.00	17300	20221208	-56.13	6310	20230726	20.29	13900	-45.40	20230120	6310	20.29	20230726	17300	-56.13	20221208	6310	20.29	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
128	20230906	100917	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7630	160	2	2.14	298095400	39359	20.69	7470	7680	7470	9710	5230	7470	7573.75	0.74	0	1464	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1726	13.90	2.87	12	0.17	549.00	2663.00	17300	20221208	-55.90	6310	20230726	20.92	13900	-45.11	20230120	6310	20.92	20230726	17300	-55.90	20221208	6310	20.92	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
129	20230906	090918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	110	2	1.47	65917360	8767	4.61	7470	7590	7470	9710	5230	7470	7518.80	0.74	0	-1997	7863	7666	7543	7346	7223	7765	7445	23	2240	100	4630	10	1	22618350	1714	13.81	2.85	12	0.04	549.00	2663.00	17300	20221208	-56.18	6310	20230726	20.13	13900	-45.47	20230120	6310	20.13	20230726	17300	-56.18	20221208	6310	20.13	20230726	4.66	N	366030	100	22 억		166818	N	N	0	N	00	N
130	20230905	160918	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7470	40	2	0.54	1425923920	188425	186.31	7430	7740	7420	9650	5210	7430	7567.62	0.84	0	-23602	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1690	13.61	2.81	12	0.83	549.00	2663.00	17300	20221208	-56.82	6310	20230726	18.38	13900	-46.26	20230120	6310	18.38	20230726	17300	-56.82	20221208	6310	18.38	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
131	20230905	150932	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7480	50	2	0.67	1364271700	180194	178.17	7430	7740	7420	9650	5210	7430	7571.13	0.84	0	-23696	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1692	13.62	2.81	12	0.80	549.00	2663.00	17300	20221208	-56.76	6310	20230726	18.54	13900	-46.19	20230120	6310	18.54	20230726	17300	-56.76	20221208	6310	18.54	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
132	20230905	140930	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7510	80	2	1.08	1231828620	162463	160.64	7430	7740	7420	9650	5210	7430	7582.21	0.84	0	-23271	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1699	13.68	2.82	12	0.72	549.00	2663.00	17300	20221208	-56.59	6310	20230726	19.02	13900	-45.97	20230120	6310	19.02	20230726	17300	-56.59	20221208	6310	19.02	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
133	20230905	130912	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7590	160	2	2.15	1096003560	144403	142.78	7430	7740	7420	9650	5210	7430	7589.90	0.84	0	-20074	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1717	13.83	2.85	12	0.64	549.00	2663.00	17300	20221208	-56.13	6310	20230726	20.29	13900	-45.40	20230120	6310	20.29	20230726	17300	-56.13	20221208	6310	20.29	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
134	20230905	120914	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7590	160	2	2.15	1044449000	137596	136.05	7430	7740	7420	9650	5210	7430	7590.69	0.84	0	-19802	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1717	13.83	2.85	12	0.61	549.00	2663.00	17300	20221208	-56.13	6310	20230726	20.29	13900	-45.40	20230120	6310	20.29	20230726	17300	-56.13	20221208	6310	20.29	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
135	20230905	110920	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	150	2	2.02	846884520	111527	110.27	7430	7740	7420	9650	5210	7430	7593.54	0.84	0	-17101	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1714	13.81	2.85	12	0.49	549.00	2663.00	17300	20221208	-56.18	6310	20230726	20.13	13900	-45.47	20230120	6310	20.13	20230726	17300	-56.18	20221208	6310	20.13	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
136	20230905	100908	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	150	2	2.02	382067980	50759	50.19	7430	7610	7420	9650	5210	7430	7527.10	0.84	0	155	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1714	13.81	2.85	12	0.22	549.00	2663.00	17300	20221208	-56.18	6310	20230726	20.13	13900	-45.47	20230120	6310	20.13	20230726	17300	-56.18	20221208	6310	20.13	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
137	20230905	090909	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7450	20	2	0.27	53910040	7204	7.12	7430	7550	7420	9650	5210	7430	7483.36	0.84	0	1681	7610	7520	7440	7350	7270	7565	7395	23	2220	100	4600	10	1	22618350	1685	13.57	2.80	12	0.03	549.00	2663.00	17300	20221208	-56.94	6310	20230726	18.07	13900	-46.40	20230120	6310	18.07	20230726	17300	-56.94	20221208	6310	18.07	20230726	4.66	N	366030	100	22 억		190342	N	N	0	N	00	N
138	20230904	160902	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7430	-20	5	-0.27	732414620	98623	46.10	7400	7530	7360	9680	5220	7450	7426.39	0.80	0	10146	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1681	13.53	2.79	12	0.44	549.00	2663.00	17300	20221208	-57.05	6310	20230726	17.75	13900	-46.55	20230120	6310	17.75	20230726	17300	-57.05	20221208	6310	17.75	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
139	20230904	150849	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7450	0	3	0.00	664355820	89474	41.82	7400	7530	7360	9680	5220	7450	7425.11	0.80	0	10120	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1685	13.57	2.80	12	0.40	549.00	2663.00	17300	20221208	-56.94	6310	20230726	18.07	13900	-46.40	20230120	6310	18.07	20230726	17300	-56.94	20221208	6310	18.07	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
140	20230904	140848	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7430	-20	5	-0.27	568982750	76626	35.82	7400	7530	7360	9680	5220	7450	7425.44	0.80	0	6942	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1681	13.53	2.79	12	0.34	549.00	2663.00	17300	20221208	-57.05	6310	20230726	17.75	13900	-46.55	20230120	6310	17.75	20230726	17300	-57.05	20221208	6310	17.75	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
141	20230904	130902	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7400	-50	5	-0.67	509363660	68576	32.05	7400	7530	7360	9680	5220	7450	7427.71	0.80	0	5589	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1674	13.48	2.78	12	0.30	549.00	2663.00	17300	20221208	-57.23	6310	20230726	17.27	13900	-46.76	20230120	6310	17.27	20230726	17300	-57.23	20221208	6310	17.27	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
142	20230904	120846	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7390	-60	5	-0.81	458967550	61759	28.87	7400	7530	7360	9680	5220	7450	7431.57	0.80	0	8184	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1671	13.46	2.78	12	0.27	549.00	2663.00	17300	20221208	-57.28	6310	20230726	17.12	13900	-46.83	20230120	6310	17.12	20230726	17300	-57.28	20221208	6310	17.12	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
143	20230904	110830	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7430	-20	5	-0.27	390807610	52566	24.57	7400	7530	7360	9680	5220	7450	7434.59	0.80	0	6741	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1681	13.53	2.79	12	0.23	549.00	2663.00	17300	20221208	-57.05	6310	20230726	17.75	13900	-46.55	20230120	6310	17.75	20230726	17300	-57.05	20221208	6310	17.75	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
144	20230904	100835	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7410	-40	5	-0.54	270179620	36261	16.95	7400	7530	7390	9680	5220	7450	7450.97	0.80	0	7618	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1676	13.50	2.78	12	0.16	549.00	2663.00	17300	20221208	-57.17	6310	20230726	17.43	13900	-46.69	20230120	6310	17.43	20230726	17300	-57.17	20221208	6310	17.43	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
145	20230904	090847	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7520	70	2	0.94	92041320	12402	5.80	7400	7520	7390	9680	5220	7450	7421.37	0.80	0	3360	7870	7660	7500	7290	7130	7580	7210	23	2230	100	4610	10	1	22618350	1701	13.70	2.82	12	0.05	549.00	2663.00	17300	20221208	-56.53	6310	20230726	19.18	13900	-45.90	20230120	6310	19.18	20230726	17300	-56.53	20221208	6310	19.18	20230726	4.64	N	366030	100	22 억		180196	N	N	0	N	00	N
146	20230901	160840	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7450	-160	5	-2.10	1558135320	208045	75.46	7550	7710	7340	9890	5330	7610	7489.78	0.75	0	11659	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1685	13.57	2.80	12	0.92	549.00	2663.00	17300	20221208	-56.94	6310	20230726	18.07	13900	-46.40	20230120	6310	18.07	20230726	17300	-56.94	20221208	6310	18.07	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
147	20230901	150853	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7410	-200	5	-2.63	1417320450	189041	68.57	7550	7710	7340	9890	5330	7610	7497.27	0.75	0	10064	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1676	13.50	2.78	12	0.84	549.00	2663.00	17300	20221208	-57.17	6310	20230726	17.43	13900	-46.69	20230120	6310	17.43	20230726	17300	-57.17	20221208	6310	17.43	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
148	20230901	140853	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7440	-170	5	-2.23	1252735720	166848	60.52	7550	7710	7340	9890	5330	7610	7508.09	0.75	0	7497	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1683	13.55	2.79	12	0.74	549.00	2663.00	17300	20221208	-56.99	6310	20230726	17.91	13900	-46.47	20230120	6310	17.91	20230726	17300	-56.99	20221208	6310	17.91	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
149	20230901	130825	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7530	-80	5	-1.05	770561610	101784	36.92	7550	7710	7500	9890	5330	7610	7570.46	0.75	0	1729	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1703	13.72	2.83	12	0.45	549.00	2663.00	17300	20221208	-56.47	6310	20230726	19.33	13900	-45.83	20230120	6310	19.33	20230726	17300	-56.47	20221208	6310	19.33	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
150	20230901	120837	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7550	-60	5	-0.79	715083020	94419	34.25	7550	7710	7500	9890	5330	7610	7573.41	0.75	0	3082	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1708	13.75	2.84	12	0.42	549.00	2663.00	17300	20221208	-56.36	6310	20230726	19.65	13900	-45.68	20230120	6310	19.65	20230726	17300	-56.36	20221208	6310	19.65	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
151	20230901	110836	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7520	-90	5	-1.18	578663850	76280	27.67	7550	7710	7500	9890	5330	7610	7585.97	0.75	0	1466	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1701	13.70	2.82	12	0.34	549.00	2663.00	17300	20221208	-56.53	6310	20230726	19.18	13900	-45.90	20230120	6310	19.18	20230726	17300	-56.53	20221208	6310	19.18	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
152	20230901	100831	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7540	-70	5	-0.92	448721460	59077	21.43	7550	7710	7500	9890	5330	7610	7595.47	0.75	0	-947	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1705	13.73	2.83	12	0.26	549.00	2663.00	17300	20221208	-56.42	6310	20230726	19.49	13900	-45.76	20230120	6310	19.49	20230726	17300	-56.42	20221208	6310	19.49	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N
153	20230901	090819	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7610	0	3	0.00	104447970	13824	5.01	7550	7630	7500	9890	5330	7610	7554.54	0.75	0	1334	7970	7790	7670	7490	7370	7730	7430	23	2280	100	4710	10	1	22618350	1721	13.86	2.86	12	0.06	549.00	2663.00	17300	20221208	-56.01	6310	20230726	20.60	13900	-45.25	20230120	6310	20.60	20230726	17300	-56.01	20221208	6310	20.60	20230726	4.66	N	366030	100	22 억		168537	N	N	0	N	00	N