KissMeData/472850/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	161352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5420	10	2	0.18	123898510	22936	32.74	5380	5450	5360	7030	3790	5410	5401.85	0.16	0	-5906	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1753	774.29	0.94	12	0.07	7.00	5788.00	11180	20240202	-51.52	5220	20240627	3.83	11180	-51.52	20240202	5220	3.83	20240627	11180	-51.52	20240202	5220	3.83	20240627	1.23	N	472850	500	161 억		53217	N	N	1	N	00	N
3	20240731	151411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	40	2	0.74	118457280	21934	31.31	5380	5450	5360	7030	3790	5410	5400.62	0.16	0	-5845	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1763	778.57	0.94	12	0.07	7.00	5788.00	11180	20240202	-51.25	5220	20240627	4.41	11180	-51.25	20240202	5220	4.41	20240627	11180	-51.25	20240202	5220	4.41	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
4	20240731	141413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	0	3	0.00	101150360	18746	26.76	5380	5450	5360	7030	3790	5410	5395.84	0.16	0	-5603	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1750	772.86	0.93	12	0.06	7.00	5788.00	11180	20240202	-51.61	5220	20240627	3.64	11180	-51.61	20240202	5220	3.64	20240627	11180	-51.61	20240202	5220	3.64	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
5	20240731	131405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	0	3	0.00	63072490	11679	16.67	5380	5450	5360	7030	3790	5410	5400.50	0.16	0	-4392	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1750	772.86	0.93	12	0.04	7.00	5788.00	11180	20240202	-51.61	5220	20240627	3.64	11180	-51.61	20240202	5220	3.64	20240627	11180	-51.61	20240202	5220	3.64	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
6	20240731	121406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-10	5	-0.18	43536520	8053	11.49	5380	5450	5370	7030	3790	5410	5406.25	0.16	0	-4263	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1747	771.43	0.93	12	0.02	7.00	5788.00	11180	20240202	-51.70	5220	20240627	3.45	11180	-51.70	20240202	5220	3.45	20240627	11180	-51.70	20240202	5220	3.45	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
7	20240731	111406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-10	5	-0.18	27048530	5001	7.14	5380	5450	5370	7030	3790	5410	5408.62	0.16	0	-3381	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1747	771.43	0.93	12	0.02	7.00	5788.00	11180	20240202	-51.70	5220	20240627	3.45	11180	-51.70	20240202	5220	3.45	20240627	11180	-51.70	20240202	5220	3.45	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
8	20240731	101404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	20	2	0.37	11817860	2188	3.12	5380	5450	5370	7030	3790	5410	5401.22	0.16	0	-1231	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1756	775.71	0.94	12	0.01	7.00	5788.00	11180	20240202	-51.43	5220	20240627	4.02	11180	-51.43	20240202	5220	4.02	20240627	11180	-51.43	20240202	5220	4.02	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
9	20240731	091402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	-20	5	-0.37	2742530	510	0.73	5380	5400	5370	7030	3790	5410	5377.51	0.16	0	-38	5703	5556	5473	5326	5243	5515	5285	162	1620	500	3350	10	1	32343933	1743	770.00	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.79	5220	20240627	3.26	11180	-51.79	20240202	5220	3.26	20240627	11180	-51.79	20240202	5220	3.26	20240627	1.23	N	472850	500	161 억		53217	N	N	0	N	00	N
10	20240730	161328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	-170	5	-3.05	384094290	69966	89.05	5600	5620	5390	7250	3910	5580	5489.73	0.27	0	-35284	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1750	772.86	0.93	12	0.22	7.00	5788.00	11180	20240202	-51.61	5220	20240627	3.64	11180	-51.61	20240202	5220	3.64	20240627	11180	-51.61	20240202	5220	3.64	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
11	20240730	151358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	-170	5	-3.05	370871140	67525	85.95	5600	5620	5390	7250	3910	5580	5492.35	0.27	0	-34293	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1750	772.86	0.93	12	0.21	7.00	5788.00	11180	20240202	-51.61	5220	20240627	3.64	11180	-51.61	20240202	5220	3.64	20240627	11180	-51.61	20240202	5220	3.64	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
12	20240730	141339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	-150	5	-2.69	266062360	48176	61.32	5600	5620	5420	7250	3910	5580	5522.72	0.27	0	-29342	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1756	775.71	0.94	12	0.15	7.00	5788.00	11180	20240202	-51.43	5220	20240627	4.02	11180	-51.43	20240202	5220	4.02	20240627	11180	-51.43	20240202	5220	4.02	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
13	20240730	131345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	-110	5	-1.97	222656760	40214	51.18	5600	5620	5470	7250	3910	5580	5536.80	0.27	0	-23905	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1769	781.43	0.95	12	0.12	7.00	5788.00	11180	20240202	-51.07	5220	20240627	4.79	11180	-51.07	20240202	5220	4.79	20240627	11180	-51.07	20240202	5220	4.79	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
14	20240730	121335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	-80	5	-1.43	175949900	31698	40.35	5600	5620	5490	7250	3910	5580	5550.82	0.27	0	-21371	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1779	785.71	0.95	12	0.10	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
15	20240730	111345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	-70	5	-1.25	155666690	28013	35.66	5600	5620	5500	7250	3910	5580	5556.94	0.27	0	-19643	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1782	787.14	0.95	12	0.09	7.00	5788.00	11180	20240202	-50.72	5220	20240627	5.56	11180	-50.72	20240202	5220	5.56	20240627	11180	-50.72	20240202	5220	5.56	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
16	20240730	101352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	-20	5	-0.36	129995190	23357	29.73	5600	5620	5500	7250	3910	5580	5565.58	0.27	0	-16714	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1798	794.29	0.96	12	0.07	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
17	20240730	091402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	-20	5	-0.36	8939070	1616	2.06	5600	5600	5500	7250	3910	5580	5531.60	0.27	0	79	5760	5670	5560	5470	5360	5715	5515	162	1670	500	3450	10	1	32343933	1798	794.29	0.96	12	0.00	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.24	N	472850	500	161 억		88501	N	N	0	N	00	N
18	20240729	161326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	190	2	3.53	436757030	78472	299.01	5450	5650	5450	7000	3780	5390	5565.77	0.21	0	19322	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1805	797.14	0.96	12	0.24	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
19	20240729	151347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	190	2	3.53	428489040	76985	293.34	5450	5650	5450	7000	3780	5390	5565.88	0.21	0	19297	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1805	797.14	0.96	12	0.24	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
20	20240729	141354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	170	2	3.15	368467330	66167	252.12	5450	5650	5450	7000	3780	5390	5568.75	0.21	0	15667	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1798	794.29	0.96	12	0.20	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
21	20240729	131354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	190	2	3.53	348926500	62647	238.71	5450	5650	5450	7000	3780	5390	5569.72	0.21	0	14663	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1805	797.14	0.96	12	0.19	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
22	20240729	121353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	190	2	3.53	334356100	60031	228.74	5450	5650	5450	7000	3780	5390	5569.72	0.21	0	13089	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1805	797.14	0.96	12	0.19	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
23	20240729	111342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5640	250	2	4.64	250736260	45100	171.85	5450	5650	5450	7000	3780	5390	5559.56	0.21	0	12840	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1824	805.71	0.97	12	0.14	7.00	5788.00	11180	20240202	-49.55	5220	20240627	8.05	11180	-49.55	20240202	5220	8.05	20240627	11180	-49.55	20240202	5220	8.05	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
24	20240729	101336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5570	180	2	3.34	185047800	33348	127.07	5450	5610	5450	7000	3780	5390	5548.99	0.21	0	10494	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1802	795.71	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.18	5220	20240627	6.70	11180	-50.18	20240202	5220	6.70	20240627	11180	-50.18	20240202	5220	6.70	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
25	20240729	091334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	130	2	2.41	96263900	17338	66.06	5450	5610	5450	7000	3780	5390	5552.19	0.21	0	3739	5510	5450	5370	5310	5230	5480	5340	162	1610	500	3340	10	1	32343933	1785	788.57	0.95	12	0.05	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.31	N	472850	500	161 억		69317	N	N	0	N	00	N
26	20240726	161316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	30	2	0.56	138719950	25884	49.43	5350	5430	5290	6960	3760	5360	5359.29	0.21	0	47	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1743	770.00	0.93	12	0.08	7.00	5788.00	11180	20240202	-51.79	5220	20240627	3.26	11180	-51.79	20240202	5220	3.26	20240627	11180	-51.79	20240202	5220	3.26	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
27	20240726	151327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	0	3	0.00	131861250	24605	46.99	5350	5430	5290	6960	3760	5360	5359.12	0.21	0	-529	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1734	765.71	0.93	12	0.08	7.00	5788.00	11180	20240202	-52.06	5220	20240627	2.68	11180	-52.06	20240202	5220	2.68	20240627	11180	-52.06	20240202	5220	2.68	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
28	20240726	141326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	20	2	0.37	105416970	19689	37.60	5350	5430	5290	6960	3760	5360	5354.10	0.21	0	-305	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1740	768.57	0.93	12	0.06	7.00	5788.00	11180	20240202	-51.88	5220	20240627	3.07	11180	-51.88	20240202	5220	3.07	20240627	11180	-51.88	20240202	5220	3.07	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
29	20240726	131329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	30	2	0.56	94865260	17727	33.85	5350	5430	5290	6960	3760	5360	5351.46	0.21	0	-585	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1743	770.00	0.93	12	0.05	7.00	5788.00	11180	20240202	-51.79	5220	20240627	3.26	11180	-51.79	20240202	5220	3.26	20240627	11180	-51.79	20240202	5220	3.26	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
30	20240726	121334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	70	2	1.31	87955680	16444	31.40	5350	5430	5290	6960	3760	5360	5348.80	0.21	0	-529	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1756	775.71	0.94	12	0.05	7.00	5788.00	11180	20240202	-51.43	5220	20240627	4.02	11180	-51.43	20240202	5220	4.02	20240627	11180	-51.43	20240202	5220	4.02	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
31	20240726	111333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	30	2	0.56	80508340	15065	28.77	5350	5420	5290	6960	3760	5360	5344.07	0.21	0	-723	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1743	770.00	0.93	12	0.05	7.00	5788.00	11180	20240202	-51.79	5220	20240627	3.26	11180	-51.79	20240202	5220	3.26	20240627	11180	-51.79	20240202	5220	3.26	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
32	20240726	101324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-10	5	-0.19	53596350	10064	19.22	5350	5380	5290	6960	3760	5360	5325.55	0.21	0	-683	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1730	764.29	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.15	5220	20240627	2.49	11180	-52.15	20240202	5220	2.49	20240627	11180	-52.15	20240202	5220	2.49	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
33	20240726	091327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	20	2	0.37	4787310	893	1.71	5350	5380	5330	6960	3760	5360	5360.93	0.21	0	409	5560	5460	5390	5290	5220	5425	5255	162	1600	500	3320	10	1	32343933	1740	768.57	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.88	5220	20240627	3.07	11180	-51.88	20240202	5220	3.07	20240627	11180	-51.88	20240202	5220	3.07	20240627	1.33	N	472850	500	161 억		69270	N	N	0	N	00	N
34	20240725	161322	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5360	-110	5	-2.01	257138120	47965	140.85	5490	5490	5320	7110	3830	5470	5360.96	0.17	0	14959	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1734	765.71	0.93	12	0.15	7.00	5788.00	11180	20240202	-52.06	5220	20240627	2.68	11180	-52.06	20240202	5220	2.68	20240627	11180	-52.06	20240202	5220	2.68	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
35	20240725	151337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	-100	5	-1.83	249306240	46505	136.56	5490	5490	5320	7110	3830	5470	5360.85	0.17	0	15520	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1737	767.14	0.93	12	0.14	7.00	5788.00	11180	20240202	-51.97	5220	20240627	2.87	11180	-51.97	20240202	5220	2.87	20240627	11180	-51.97	20240202	5220	2.87	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
36	20240725	141332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-70	5	-1.28	235009130	43850	128.77	5490	5490	5320	7110	3830	5470	5359.39	0.17	0	15803	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1747	771.43	0.93	12	0.14	7.00	5788.00	11180	20240202	-51.70	5220	20240627	3.45	11180	-51.70	20240202	5220	3.45	20240627	11180	-51.70	20240202	5220	3.45	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
37	20240725	131325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-70	5	-1.28	205760050	38414	112.80	5490	5490	5320	7110	3830	5470	5356.38	0.17	0	14762	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1747	771.43	0.93	12	0.12	7.00	5788.00	11180	20240202	-51.70	5220	20240627	3.45	11180	-51.70	20240202	5220	3.45	20240627	11180	-51.70	20240202	5220	3.45	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
38	20240725	121330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-70	5	-1.28	202222770	37759	110.88	5490	5490	5320	7110	3830	5470	5355.62	0.17	0	14185	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1747	771.43	0.93	12	0.12	7.00	5788.00	11180	20240202	-51.70	5220	20240627	3.45	11180	-51.70	20240202	5220	3.45	20240627	11180	-51.70	20240202	5220	3.45	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
39	20240725	111329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	-80	5	-1.46	200237850	37393	109.81	5490	5490	5320	7110	3830	5470	5354.96	0.17	0	14315	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1743	770.00	0.93	12	0.12	7.00	5788.00	11180	20240202	-51.79	5220	20240627	3.26	11180	-51.79	20240202	5220	3.26	20240627	11180	-51.79	20240202	5220	3.26	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
40	20240725	101318	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5370	-100	5	-1.83	189640840	35420	104.01	5490	5490	5320	7110	3830	5470	5354.06	0.17	0	14262	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1737	767.14	0.93	12	0.11	7.00	5788.00	11180	20240202	-51.97	5220	20240627	2.87	11180	-51.97	20240202	5220	2.87	20240627	11180	-51.97	20240202	5220	2.87	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
41	20240725	091314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	-30	5	-0.55	8076020	1480	4.35	5490	5490	5410	7110	3830	5470	5456.77	0.17	0	737	5656	5562	5456	5362	5256	5610	5410	162	1640	500	3390	10	1	32343933	1760	777.14	0.94	12	0.00	7.00	5788.00	11180	20240202	-51.34	5220	20240627	4.21	11180	-51.34	20240202	5220	4.21	20240627	11180	-51.34	20240202	5220	4.21	20240627	1.34	N	472850	500	161 억		54359	N	N	1	N	00	N
42	20240724	161311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	60	2	1.11	185664690	34020	82.11	5410	5550	5350	7030	3790	5410	5457.52	0.15	0	6629	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1769	781.43	0.95	12	0.11	7.00	5788.00	11180	20240202	-51.07	5220	20240627	4.79	11180	-51.07	20240202	5220	4.79	20240627	11180	-51.07	20240202	5220	4.79	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
43	20240724	151333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5530	120	2	2.22	178186390	32654	78.82	5410	5550	5350	7030	3790	5410	5456.80	0.15	0	6340	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1789	790.00	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.54	5220	20240627	5.94	11180	-50.54	20240202	5220	5.94	20240627	11180	-50.54	20240202	5220	5.94	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
44	20240724	141328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	100	2	1.85	132021940	24286	58.62	5410	5510	5350	7030	3790	5410	5436.13	0.15	0	1792	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1782	787.14	0.95	12	0.08	7.00	5788.00	11180	20240202	-50.72	5220	20240627	5.56	11180	-50.72	20240202	5220	5.56	20240627	11180	-50.72	20240202	5220	5.56	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
45	20240724	131330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	90	2	1.66	101355110	18698	45.13	5410	5500	5350	7030	3790	5410	5420.64	0.15	0	4435	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1779	785.71	0.95	12	0.06	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
46	20240724	121331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	80	2	1.48	93909240	17342	41.86	5410	5500	5350	7030	3790	5410	5415.13	0.15	0	4876	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1776	784.29	0.95	12	0.05	7.00	5788.00	11180	20240202	-50.89	5220	20240627	5.17	11180	-50.89	20240202	5220	5.17	20240627	11180	-50.89	20240202	5220	5.17	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
47	20240724	111327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5480	70	2	1.29	84573510	15637	37.74	5410	5480	5350	7030	3790	5410	5408.55	0.15	0	4506	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1772	782.86	0.95	12	0.05	7.00	5788.00	11180	20240202	-50.98	5220	20240627	4.98	11180	-50.98	20240202	5220	4.98	20240627	11180	-50.98	20240202	5220	4.98	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
48	20240724	101353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5460	50	2	0.92	74350470	13769	33.23	5410	5470	5350	7030	3790	5410	5399.85	0.15	0	4061	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1766	780.00	0.94	12	0.04	7.00	5788.00	11180	20240202	-51.16	5220	20240627	4.60	11180	-51.16	20240202	5220	4.60	20240627	11180	-51.16	20240202	5220	4.60	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
49	20240724	091315	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5380	-30	5	-0.55	31540620	5864	14.15	5410	5410	5350	7030	3790	5410	5378.69	0.15	0	2183	5596	5502	5446	5352	5296	5475	5325	162	1620	500	3350	10	1	32343933	1740	768.57	0.93	12	0.02	7.00	5788.00	11180	20240202	-51.88	5220	20240627	3.07	11180	-51.88	20240202	5220	3.07	20240627	11180	-51.88	20240202	5220	3.07	20240627	1.29	N	472850	500	161 억		47923	N	N	1	N	00	N
50	20240723	161304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	-90	5	-1.64	216135360	39599	38.96	5470	5540	5390	7150	3850	5500	5458.14	0.17	0	-5926	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1750	772.86	0.93	12	0.12	7.00	5788.00	11180	20240202	-51.61	5220	20240627	3.64	11180	-51.61	20240202	5220	3.64	20240627	11180	-51.61	20240202	5220	3.64	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
51	20240723	151334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	-30	5	-0.55	198778550	36403	35.81	5470	5540	5390	7150	3850	5500	5460.50	0.17	0	-5808	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1769	781.43	0.95	12	0.11	7.00	5788.00	11180	20240202	-51.07	5220	20240627	4.79	11180	-51.07	20240202	5220	4.79	20240627	11180	-51.07	20240202	5220	4.79	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
52	20240723	141307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5480	-20	5	-0.36	188524140	34530	33.97	5470	5540	5390	7150	3850	5500	5459.72	0.17	0	-5125	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1772	782.86	0.95	12	0.11	7.00	5788.00	11180	20240202	-50.98	5220	20240627	4.98	11180	-50.98	20240202	5220	4.98	20240627	11180	-50.98	20240202	5220	4.98	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
53	20240723	131305	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5420	-80	5	-1.45	170592680	31260	30.76	5470	5540	5390	7150	3850	5500	5457.22	0.17	0	-3870	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1753	774.29	0.94	12	0.10	7.00	5788.00	11180	20240202	-51.52	5220	20240627	3.83	11180	-51.52	20240202	5220	3.83	20240627	11180	-51.52	20240202	5220	3.83	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
54	20240723	121314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	-50	5	-0.91	142609410	26109	25.69	5470	5540	5390	7150	3850	5500	5462.08	0.17	0	-2989	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1763	778.57	0.94	12	0.08	7.00	5788.00	11180	20240202	-51.25	5220	20240627	4.41	11180	-51.25	20240202	5220	4.41	20240627	11180	-51.25	20240202	5220	4.41	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
55	20240723	111311	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	-50	5	-0.91	100389130	18360	18.06	5470	5540	5390	7150	3850	5500	5467.82	0.17	0	-2988	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1763	778.57	0.94	12	0.06	7.00	5788.00	11180	20240202	-51.25	5220	20240627	4.41	11180	-51.25	20240202	5220	4.41	20240627	11180	-51.25	20240202	5220	4.41	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
56	20240723	101306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	10	2	0.18	70890820	12989	12.78	5470	5530	5390	7150	3850	5500	5457.76	0.17	0	-525	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1782	787.14	0.95	12	0.04	7.00	5788.00	11180	20240202	-50.72	5220	20240627	5.56	11180	-50.72	20240202	5220	5.56	20240627	11180	-50.72	20240202	5220	5.56	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
57	20240723	091319	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	0	3	0.00	17098820	3115	3.06	5470	5530	5470	7150	3850	5500	5489.19	0.17	0	-413	5866	5682	5556	5372	5246	5620	5310	162	1650	500	3410	10	1	32343933	1779	785.71	0.95	12	0.01	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.25	N	472850	500	161 억		53850	N	N	1	N	00	N
58	20240722	161256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	-130	5	-2.31	558367900	101020	204.55	5630	5740	5430	7310	3950	5630	5527.30	0.20	0	-10073	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1779	785.71	0.95	12	0.31	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.26	N	472850	500	161 억		63796	N	N	1	N	00	N
59	20240722	151312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5490	-140	5	-2.49	544644140	98524	199.49	5630	5740	5430	7310	3950	5630	5528.04	0.20	0	-8876	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1776	784.29	0.95	12	0.30	7.00	5788.00	11180	20240202	-50.89	5220	20240627	5.17	11180	-50.89	20240202	5220	5.17	20240627	11180	-50.89	20240202	5220	5.17	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
60	20240722	141318	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	-180	5	-3.20	425994810	76790	155.49	5630	5740	5440	7310	3950	5630	5547.53	0.20	0	-2592	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1763	778.57	0.94	12	0.24	7.00	5788.00	11180	20240202	-51.25	5220	20240627	4.41	11180	-51.25	20240202	5220	4.41	20240627	11180	-51.25	20240202	5220	4.41	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
61	20240722	131312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	-50	5	-0.89	142517760	25345	51.32	5630	5740	5540	7310	3950	5630	5623.11	0.20	0	-8005	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1805	797.14	0.96	12	0.08	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
62	20240722	121308	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	-70	5	-1.24	125846060	22351	45.26	5630	5740	5540	7310	3950	5630	5630.44	0.20	0	-7094	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1798	794.29	0.96	12	0.07	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
63	20240722	111309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5610	-20	5	-0.36	91144720	16135	32.67	5630	5740	5560	7310	3950	5630	5648.88	0.20	0	-3969	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1814	801.43	0.97	12	0.05	7.00	5788.00	11180	20240202	-49.82	5220	20240627	7.47	11180	-49.82	20240202	5220	7.47	20240627	11180	-49.82	20240202	5220	7.47	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
64	20240722	101305	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5600	-30	5	-0.53	68245020	12032	24.36	5630	5740	5580	7310	3950	5630	5671.96	0.20	0	-3043	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1811	800.00	0.97	12	0.04	7.00	5788.00	11180	20240202	-49.91	5220	20240627	7.28	11180	-49.91	20240202	5220	7.28	20240627	11180	-49.91	20240202	5220	7.28	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
65	20240722	091309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	40	2	0.71	3419400	609	1.23	5630	5670	5600	7310	3950	5630	5614.78	0.20	0	-42	5830	5730	5640	5540	5450	5780	5590	162	1680	500	3490	10	1	32343933	1834	810.00	0.98	12	0.00	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.26	N	472850	500	161 억		63796	N	N	0	N	00	N
66	20240719	161236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5630	-50	5	-0.88	278293380	49385	91.71	5620	5740	5550	7380	3980	5680	5635.18	0.20	0	-667	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1821	804.29	0.97	12	0.15	7.00	5788.00	11180	20240202	-49.64	5220	20240627	7.85	11180	-49.64	20240202	5220	7.85	20240627	11180	-49.64	20240202	5220	7.85	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
67	20240719	151248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	-20	5	-0.35	258848920	45933	85.30	5620	5740	5550	7380	3980	5680	5635.36	0.20	0	-1069	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1831	808.57	0.98	12	0.14	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
68	20240719	141250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-10	5	-0.18	204933110	36470	67.73	5620	5690	5550	7380	3980	5680	5619.22	0.20	0	-5883	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1834	810.00	0.98	12	0.11	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
69	20240719	131242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	-20	5	-0.35	161258600	28758	53.41	5620	5690	5550	7380	3980	5680	5607.43	0.20	0	-4587	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1831	808.57	0.98	12	0.09	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
70	20240719	121240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	-90	5	-1.58	76290200	13597	25.25	5620	5690	5550	7380	3980	5680	5610.81	0.20	0	-2470	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1808	798.57	0.97	12	0.04	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
71	20240719	111253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	-90	5	-1.58	70075970	12486	23.19	5620	5690	5550	7380	3980	5680	5612.36	0.20	0	-2437	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1808	798.57	0.97	12	0.04	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
72	20240719	101238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-10	5	-0.18	47272550	8440	15.67	5620	5690	5550	7380	3980	5680	5601.01	0.20	0	-968	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1834	810.00	0.98	12	0.03	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
73	20240719	091254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5610	-70	5	-1.23	5377890	957	1.78	5620	5690	5610	7380	3980	5680	5619.53	0.20	0	219	5793	5736	5643	5586	5493	5765	5615	162	1700	500	3520	10	1	32343933	1814	801.43	0.97	12	0.00	7.00	5788.00	11180	20240202	-49.82	5220	20240627	7.47	11180	-49.82	20240202	5220	7.47	20240627	11180	-49.82	20240202	5220	7.47	20240627	1.25	N	472850	500	161 억		64280	N	N	1	N	00	N
74	20240718	161229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	30	2	0.53	303708440	53793	66.78	5600	5700	5550	7340	3960	5650	5645.72	0.24	0	-14872	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1837	811.43	0.98	12	0.17	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.26	N	472850	500	161 억		78999	N	N	1	N	00	N
75	20240718	151240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	30	2	0.53	296997850	52610	65.31	5600	5700	5550	7340	3960	5650	5645.27	0.24	0	-14744	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1837	811.43	0.98	12	0.16	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
76	20240718	141232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	50	2	0.88	272077530	48221	59.86	5600	5700	5550	7340	3960	5650	5642.30	0.24	0	-14964	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1844	814.29	0.98	12	0.15	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
77	20240718	131231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	10	2	0.18	229130620	40634	50.45	5600	5700	5550	7340	3960	5650	5638.89	0.24	0	-14246	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1831	808.57	0.98	12	0.13	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
78	20240718	121232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5640	-10	5	-0.18	190077470	33752	41.90	5600	5680	5550	7340	3960	5650	5631.59	0.24	0	-13194	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1824	805.71	0.97	12	0.10	7.00	5788.00	11180	20240202	-49.55	5220	20240627	8.05	11180	-49.55	20240202	5220	8.05	20240627	11180	-49.55	20240202	5220	8.05	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
79	20240718	111239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	10	2	0.18	145069900	25776	32.00	5600	5680	5550	7340	3960	5650	5628.10	0.24	0	-13446	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1831	808.57	0.98	12	0.08	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
80	20240718	101243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5640	-10	5	-0.18	56279860	10075	12.51	5600	5660	5550	7340	3960	5650	5586.09	0.24	0	-5447	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1824	805.71	0.97	12	0.03	7.00	5788.00	11180	20240202	-49.55	5220	20240627	8.05	11180	-49.55	20240202	5220	8.05	20240627	11180	-49.55	20240202	5220	8.05	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
81	20240718	091244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	-70	5	-1.24	25349910	4556	5.66	5600	5600	5550	7340	3960	5650	5564.07	0.24	0	-2488	5863	5756	5643	5536	5423	5810	5590	162	1690	500	3500	10	1	32343933	1805	797.14	0.96	12	0.01	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.26	N	472850	500	161 억		78999	N	N	0	N	00	N
82	20240717	161335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5650	70	2	1.25	452869130	80542	128.63	5580	5750	5530	7250	3910	5580	5622.76	0.18	0	19332	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1827	807.14	0.98	12	0.25	7.00	5788.00	11180	20240202	-49.46	5220	20240627	8.24	11180	-49.46	20240202	5220	8.24	20240627	11180	-49.46	20240202	5220	8.24	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
83	20240717	151342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	80	2	1.43	450734720	80164	128.02	5580	5750	5530	7250	3910	5580	5622.66	0.18	0	19289	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1831	808.57	0.98	12	0.25	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
84	20240717	141339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	170	2	3.05	354676810	63266	101.04	5580	5750	5530	7250	3910	5580	5606.12	0.18	0	14826	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1860	821.43	0.99	12	0.20	7.00	5788.00	11180	20240202	-48.57	5220	20240627	10.15	11180	-48.57	20240202	5220	10.15	20240627	11180	-48.57	20240202	5220	10.15	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
85	20240717	131336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	-30	5	-0.54	214056090	38379	61.29	5580	5640	5530	7250	3910	5580	5577.43	0.18	0	680	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1795	792.86	0.96	12	0.12	7.00	5788.00	11180	20240202	-50.36	5220	20240627	6.32	11180	-50.36	20240202	5220	6.32	20240627	11180	-50.36	20240202	5220	6.32	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
86	20240717	121338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	0	3	0.00	141224920	25248	40.32	5580	5640	5550	7250	3910	5580	5593.51	0.18	0	-367	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1805	797.14	0.96	12	0.08	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
87	20240717	111340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5570	-10	5	-0.18	94805890	16938	27.05	5580	5640	5550	7250	3910	5580	5597.23	0.18	0	-1420	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1802	795.71	0.96	12	0.05	7.00	5788.00	11180	20240202	-50.18	5220	20240627	6.70	11180	-50.18	20240202	5220	6.70	20240627	11180	-50.18	20240202	5220	6.70	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
88	20240717	101343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5600	20	2	0.36	59107430	10559	16.86	5580	5640	5550	7250	3910	5580	5597.82	0.18	0	-1177	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1811	800.00	0.97	12	0.03	7.00	5788.00	11180	20240202	-49.91	5220	20240627	7.28	11180	-49.91	20240202	5220	7.28	20240627	11180	-49.91	20240202	5220	7.28	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
89	20240717	091106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5610	30	2	0.54	410310	73	0.12	5580	5640	5580	7250	3910	5580	5620.68	0.18	0	-70	5766	5672	5626	5532	5486	5650	5510	162	1670	500	3450	10	1	32343933	1814	801.43	0.97	12	0.00	7.00	5788.00	11180	20240202	-49.82	5220	20240627	7.47	11180	-49.82	20240202	5220	7.47	20240627	11180	-49.82	20240202	5220	7.47	20240627	1.24	N	472850	500	161 억		59620	N	N	0	N	00	N
90	20240716	161340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	-140	5	-2.45	350939900	62470	108.31	5720	5720	5580	7430	4010	5720	5617.73	0.21	0	-8855	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1805	797.14	0.96	12	0.19	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
91	20240716	151356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5600	-120	5	-2.10	330734140	58851	102.04	5720	5720	5580	7430	4010	5720	5619.86	0.21	0	-8294	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1811	800.00	0.97	12	0.18	7.00	5788.00	11180	20240202	-49.91	5220	20240627	7.28	11180	-49.91	20240202	5220	7.28	20240627	11180	-49.91	20240202	5220	7.28	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
92	20240716	141349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5610	-110	5	-1.92	262899910	46723	81.01	5720	5720	5580	7430	4010	5720	5626.78	0.21	0	-4517	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1814	801.43	0.97	12	0.14	7.00	5788.00	11180	20240202	-49.82	5220	20240627	7.47	11180	-49.82	20240202	5220	7.47	20240627	11180	-49.82	20240202	5220	7.47	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
93	20240716	131351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5630	-90	5	-1.57	236586660	42037	72.88	5720	5720	5580	7430	4010	5720	5628.06	0.21	0	-2254	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1821	804.29	0.97	12	0.13	7.00	5788.00	11180	20240202	-49.64	5220	20240627	7.85	11180	-49.64	20240202	5220	7.85	20240627	11180	-49.64	20240202	5220	7.85	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
94	20240716	121345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5630	-90	5	-1.57	209925470	37286	64.65	5720	5720	5580	7430	4010	5720	5630.14	0.21	0	-608	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1821	804.29	0.97	12	0.12	7.00	5788.00	11180	20240202	-49.64	5220	20240627	7.85	11180	-49.64	20240202	5220	7.85	20240627	11180	-49.64	20240202	5220	7.85	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
95	20240716	111349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5620	-100	5	-1.75	188245320	33426	57.95	5720	5720	5580	7430	4010	5720	5631.70	0.21	0	-1290	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1818	802.86	0.97	12	0.10	7.00	5788.00	11180	20240202	-49.73	5220	20240627	7.66	11180	-49.73	20240202	5220	7.66	20240627	11180	-49.73	20240202	5220	7.66	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
96	20240716	101348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	-140	5	-2.45	171046350	30354	52.63	5720	5720	5580	7430	4010	5720	5635.05	0.21	0	-691	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1805	797.14	0.96	12	0.09	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
97	20240716	091346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5650	-70	5	-1.22	58472580	10297	17.85	5720	5720	5650	7430	4010	5720	5678.60	0.21	0	199	5880	5800	5730	5650	5580	5765	5615	162	1710	500	3540	10	1	32343933	1827	807.14	0.98	12	0.03	7.00	5788.00	11180	20240202	-49.46	5220	20240627	8.24	11180	-49.46	20240202	5220	8.24	20240627	11180	-49.46	20240202	5220	8.24	20240627	1.27	N	472850	500	161 억		67954	N	N	2	N	00	N
98	20240715	161326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	-70	5	-1.21	328649740	57642	82.89	5810	5810	5660	7520	4060	5790	5701.57	0.22	0	-4700	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1850	817.14	0.99	12	0.18	7.00	5788.00	11180	20240202	-48.84	5220	20240627	9.58	11180	-48.84	20240202	5220	9.58	20240627	11180	-48.84	20240202	5220	9.58	20240627	1.24	N	472850	500	161 억		71534	N	N	2	N	00	N
99	20240715	151335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5690	-100	5	-1.73	297656520	52208	75.08	5810	5810	5670	7520	4060	5790	5701.36	0.22	0	-2744	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1840	812.86	0.98	12	0.16	7.00	5788.00	11180	20240202	-49.11	5220	20240627	9.00	11180	-49.11	20240202	5220	9.00	20240627	11180	-49.11	20240202	5220	9.00	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
100	20240715	141333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5690	-100	5	-1.73	269134600	47195	67.87	5810	5810	5670	7520	4060	5790	5702.61	0.22	0	-1736	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1840	812.86	0.98	12	0.15	7.00	5788.00	11180	20240202	-49.11	5220	20240627	9.00	11180	-49.11	20240202	5220	9.00	20240627	11180	-49.11	20240202	5220	9.00	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
101	20240715	131335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	-90	5	-1.55	251089740	44021	63.30	5810	5810	5670	7520	4060	5790	5703.86	0.22	0	-2086	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1844	814.29	0.98	12	0.14	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
102	20240715	121332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	-110	5	-1.90	222066250	38921	55.97	5810	5810	5670	7520	4060	5790	5705.56	0.22	0	-610	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1837	811.43	0.98	12	0.12	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
103	20240715	111333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5710	-80	5	-1.38	182080200	31881	45.84	5810	5810	5680	7520	4060	5790	5711.24	0.22	0	46	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1847	815.71	0.99	12	0.10	7.00	5788.00	11180	20240202	-48.93	5220	20240627	9.39	11180	-48.93	20240202	5220	9.39	20240627	11180	-48.93	20240202	5220	9.39	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
104	20240715	101331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	-90	5	-1.55	155907010	27285	39.24	5810	5810	5680	7520	4060	5790	5714.02	0.22	0	260	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1844	814.29	0.98	12	0.08	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
105	20240715	091333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5770	-20	5	-0.35	27343020	4785	6.88	5810	5810	5680	7520	4060	5790	5714.32	0.22	0	12	5936	5862	5756	5682	5576	5900	5720	162	1730	500	3580	10	1	32343933	1866	824.29	1.00	12	0.01	7.00	5788.00	11180	20240202	-48.39	5220	20240627	10.54	11180	-48.39	20240202	5220	10.54	20240627	11180	-48.39	20240202	5220	10.54	20240627	1.24	N	472850	500	161 억		71534	N	N	0	N	00	N
106	20240712	161322	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	60	2	1.05	396685130	69204	107.37	5750	5830	5650	7440	4020	5730	5732.11	0.21	0	4169	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1873	827.14	1.00	12	0.21	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
107	20240712	151330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	60	2	1.05	377513050	65876	102.21	5750	5830	5650	7440	4020	5730	5730.66	0.21	0	4301	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1873	827.14	1.00	12	0.20	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
108	20240712	141333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5730	0	3	0.00	247750010	43391	67.32	5750	5770	5650	7440	4020	5730	5709.71	0.21	0	-2453	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1853	818.57	0.99	12	0.13	7.00	5788.00	11180	20240202	-48.75	5220	20240627	9.77	11180	-48.75	20240202	5220	9.77	20240627	11180	-48.75	20240202	5220	9.77	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
109	20240712	131327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	10	2	0.17	193710130	33931	52.64	5750	5770	5650	7440	4020	5730	5708.94	0.21	0	432	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1857	820.00	0.99	12	0.10	7.00	5788.00	11180	20240202	-48.66	5220	20240627	9.96	11180	-48.66	20240202	5220	9.96	20240627	11180	-48.66	20240202	5220	9.96	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
110	20240712	121329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	-30	5	-0.52	177835320	31160	48.35	5750	5770	5650	7440	4020	5730	5707.17	0.21	0	1549	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1844	814.29	0.98	12	0.10	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
111	20240712	111324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	-50	5	-0.87	153235230	26839	41.64	5750	5770	5650	7440	4020	5730	5709.42	0.21	0	1012	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1837	811.43	0.98	12	0.08	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
112	20240712	101326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	-10	5	-0.17	112983890	19769	30.67	5750	5770	5650	7440	4020	5730	5715.21	0.21	0	-690	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1850	817.14	0.99	12	0.06	7.00	5788.00	11180	20240202	-48.84	5220	20240627	9.58	11180	-48.84	20240202	5220	9.58	20240627	11180	-48.84	20240202	5220	9.58	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
113	20240712	091323	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5760	30	2	0.52	30317870	5290	8.21	5750	5770	5660	7440	4020	5730	5731.17	0.21	0	-1120	5890	5810	5760	5680	5630	5785	5655	162	1710	500	3550	10	1	32343933	1863	822.86	1.00	12	0.02	7.00	5788.00	11180	20240202	-48.48	5220	20240627	10.34	11180	-48.48	20240202	5220	10.34	20240627	11180	-48.48	20240202	5220	10.34	20240627	1.19	N	472850	500	161 억		66947	N	N	0	N	00	N
114	20240711	161317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5730	-60	5	-1.04	370521260	64424	70.24	5790	5840	5710	7520	4060	5790	5751.29	0.22	0	-3603	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1853	818.57	0.99	12	0.20	7.00	5788.00	11180	20240202	-48.75	5220	20240627	9.77	11180	-48.75	20240202	5220	9.77	20240627	11180	-48.75	20240202	5220	9.77	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
115	20240711	151324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5720	-70	5	-1.21	362517400	63026	68.72	5790	5840	5710	7520	4060	5790	5751.87	0.22	0	-3398	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1850	817.14	0.99	12	0.19	7.00	5788.00	11180	20240202	-48.84	5220	20240627	9.58	11180	-48.84	20240202	5220	9.58	20240627	11180	-48.84	20240202	5220	9.58	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
116	20240711	141326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5770	-20	5	-0.35	299549560	52036	56.73	5790	5840	5720	7520	4060	5790	5756.58	0.22	0	-3576	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1866	824.29	1.00	12	0.16	7.00	5788.00	11180	20240202	-48.39	5220	20240627	10.54	11180	-48.39	20240202	5220	10.54	20240627	11180	-48.39	20240202	5220	10.54	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
117	20240711	131324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	-40	5	-0.69	290654160	50490	55.05	5790	5840	5720	7520	4060	5790	5756.67	0.22	0	-3359	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1860	821.43	0.99	12	0.16	7.00	5788.00	11180	20240202	-48.57	5220	20240627	10.15	11180	-48.57	20240202	5220	10.15	20240627	11180	-48.57	20240202	5220	10.15	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
118	20240711	121321	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5780	-10	5	-0.17	236230510	41034	44.74	5790	5840	5720	7520	4060	5790	5756.95	0.22	0	-3423	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1869	825.71	1.00	12	0.13	7.00	5788.00	11180	20240202	-48.30	5220	20240627	10.73	11180	-48.30	20240202	5220	10.73	20240627	11180	-48.30	20240202	5220	10.73	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
119	20240711	111318	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5780	-10	5	-0.17	172206130	29965	32.67	5790	5840	5720	7520	4060	5790	5746.91	0.22	0	-84	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1869	825.71	1.00	12	0.09	7.00	5788.00	11180	20240202	-48.30	5220	20240627	10.73	11180	-48.30	20240202	5220	10.73	20240627	11180	-48.30	20240202	5220	10.73	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
120	20240711	101320	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5750	-40	5	-0.69	85607260	14882	16.23	5790	5840	5720	7520	4060	5790	5752.40	0.22	0	1470	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1860	821.43	0.99	12	0.05	7.00	5788.00	11180	20240202	-48.57	5220	20240627	10.15	11180	-48.57	20240202	5220	10.15	20240627	11180	-48.57	20240202	5220	10.15	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
121	20240711	091317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	0	3	0.00	18119110	3148	3.43	5790	5840	5720	7520	4060	5790	5755.75	0.22	0	23	5976	5882	5786	5692	5596	5835	5645	162	1730	500	3580	10	1	32343933	1873	827.14	1.00	12	0.01	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.20	N	472850	500	161 억		69613	N	N	0	N	00	N
122	20240710	161310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	-60	5	-1.03	529299060	91599	67.77	5860	5880	5690	7600	4100	5850	5778.44	0.25	0	-14304	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1873	827.14	1.00	12	0.28	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
123	20240710	151317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5760	-90	5	-1.54	502228430	86906	64.30	5860	5880	5690	7600	4100	5850	5778.98	0.25	0	-14249	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1863	822.86	1.00	12	0.27	7.00	5788.00	11180	20240202	-48.48	5220	20240627	10.34	11180	-48.48	20240202	5220	10.34	20240627	11180	-48.48	20240202	5220	10.34	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
124	20240710	141317	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	-60	5	-1.03	380224350	65604	48.54	5860	5880	5730	7600	4100	5850	5795.75	0.25	0	-13700	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1873	827.14	1.00	12	0.20	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
125	20240710	131316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	-60	5	-1.03	367493050	63395	46.90	5860	5880	5730	7600	4100	5850	5796.88	0.25	0	-13015	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1873	827.14	1.00	12	0.20	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
126	20240710	121313	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5770	-80	5	-1.37	289381910	49912	36.93	5860	5880	5730	7600	4100	5850	5797.84	0.25	0	-10551	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1866	824.29	1.00	12	0.15	7.00	5788.00	11180	20240202	-48.39	5220	20240627	10.54	11180	-48.39	20240202	5220	10.54	20240627	11180	-48.39	20240202	5220	10.54	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
127	20240710	111315	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5760	-90	5	-1.54	272261210	46933	34.72	5860	5880	5730	7600	4100	5850	5801.06	0.25	0	-10107	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1863	822.86	1.00	12	0.15	7.00	5788.00	11180	20240202	-48.48	5220	20240627	10.34	11180	-48.48	20240202	5220	10.34	20240627	11180	-48.48	20240202	5220	10.34	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
128	20240710	101310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5850	0	3	0.00	155049840	26643	19.71	5860	5880	5790	7600	4100	5850	5819.53	0.25	0	-9417	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1892	835.71	1.01	12	0.08	7.00	5788.00	11180	20240202	-47.67	5220	20240627	12.07	11180	-47.67	20240202	5220	12.07	20240627	11180	-47.67	20240202	5220	12.07	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
129	20240710	091316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5810	-40	5	-0.68	61529620	10575	7.82	5860	5880	5790	7600	4100	5850	5818.40	0.25	0	-4546	6116	5982	5766	5632	5416	6050	5700	162	1750	500	3620	10	1	32343933	1879	830.00	1.00	12	0.03	7.00	5788.00	11180	20240202	-48.03	5220	20240627	11.30	11180	-48.03	20240202	5220	11.30	20240627	11180	-48.03	20240202	5220	11.30	20240627	1.22	N	472850	500	161 억		82341	N	N	2	N	00	N
130	20240709	161307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5850	280	2	5.03	771148760	134451	298.59	5570	5900	5550	7240	3900	5570	5735.02	0.23	0	9847	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1892	835.71	1.01	12	0.42	7.00	5788.00	11180	20240202	-47.67	5220	20240627	12.07	11180	-47.67	20240202	5220	12.07	20240627	11180	-47.67	20240202	5220	12.07	20240627	1.14	N	472850	500	161 억		73111	N	N	2	N	00	N
131	20240709	151316	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5850	280	2	5.03	661782880	115780	257.13	5570	5850	5550	7240	3900	5570	5715.87	0.23	0	9306	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1892	835.71	1.01	12	0.36	7.00	5788.00	11180	20240202	-47.67	5220	20240627	12.07	11180	-47.67	20240202	5220	12.07	20240627	11180	-47.67	20240202	5220	12.07	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
132	20240709	141314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5760	190	2	3.41	553433080	97110	215.67	5570	5820	5550	7240	3900	5570	5699.03	0.23	0	8867	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1863	822.86	1.00	12	0.30	7.00	5788.00	11180	20240202	-48.48	5220	20240627	10.34	11180	-48.48	20240202	5220	10.34	20240627	11180	-48.48	20240202	5220	10.34	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
133	20240709	131319	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5710	140	2	2.51	405138860	71396	158.56	5570	5750	5550	7240	3900	5570	5674.53	0.23	0	8512	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1847	815.71	0.99	12	0.22	7.00	5788.00	11180	20240202	-48.93	5220	20240627	9.39	11180	-48.93	20240202	5220	9.39	20240627	11180	-48.93	20240202	5220	9.39	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
134	20240709	121319	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5690	120	2	2.15	371267580	65468	145.39	5570	5750	5550	7240	3900	5570	5670.98	0.23	0	7332	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1840	812.86	0.98	12	0.20	7.00	5788.00	11180	20240202	-49.11	5220	20240627	9.00	11180	-49.11	20240202	5220	9.00	20240627	11180	-49.11	20240202	5220	9.00	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
135	20240709	111321	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	130	2	2.33	312690040	55171	122.53	5570	5750	5550	7240	3900	5570	5667.65	0.23	0	6181	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1844	814.29	0.98	12	0.17	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
136	20240709	101315	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	110	2	1.97	139371390	24800	55.08	5570	5700	5550	7240	3900	5570	5619.81	0.23	0	4921	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1837	811.43	0.98	12	0.08	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
137	20240709	091312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	20	2	0.36	25187400	4517	10.03	5570	5610	5550	7240	3900	5570	5576.13	0.23	0	1935	5690	5630	5550	5490	5410	5660	5520	162	1670	500	3450	10	1	32343933	1808	798.57	0.97	12	0.01	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.14	N	472850	500	161 억		73111	N	N	3	N	00	N
138	20240708	161304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5570	50	2	0.91	249421150	45013	17.96	5510	5610	5470	7170	3870	5520	5541.03	0.22	0	2557	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1802	795.71	0.96	12	0.14	7.00	5788.00	11180	20240202	-50.18	5220	20240627	6.70	11180	-50.18	20240202	5220	6.70	20240627	11180	-50.18	20240202	5220	6.70	20240627	1.16	N	472850	500	161 억		70372	N	N	3	N	00	N
139	20240708	151307	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	60	2	1.09	235864930	42579	16.99	5510	5610	5470	7170	3870	5520	5539.47	0.22	0	2527	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1805	797.14	0.96	12	0.13	7.00	5788.00	11180	20240202	-50.09	5220	20240627	6.90	11180	-50.09	20240202	5220	6.90	20240627	11180	-50.09	20240202	5220	6.90	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
140	20240708	141309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	40	2	0.72	202887960	36653	14.62	5510	5610	5470	7170	3870	5520	5535.37	0.22	0	40	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1798	794.29	0.96	12	0.11	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
141	20240708	131304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	40	2	0.72	181875640	32872	13.11	5510	5610	5470	7170	3870	5520	5532.84	0.22	0	-1426	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1798	794.29	0.96	12	0.10	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
142	20240708	121306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	70	2	1.27	159467830	28847	11.51	5510	5610	5470	7170	3870	5520	5528.06	0.22	0	-751	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1808	798.57	0.97	12	0.09	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
143	20240708	111304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	-20	5	-0.36	101832200	18483	7.37	5510	5550	5470	7170	3870	5520	5509.51	0.22	0	-4793	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1779	785.71	0.95	12	0.06	7.00	5788.00	11180	20240202	-50.81	5220	20240627	5.36	11180	-50.81	20240202	5220	5.36	20240627	11180	-50.81	20240202	5220	5.36	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
144	20240708	101303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	0	3	0.00	64808160	11760	4.69	5510	5550	5470	7170	3870	5520	5510.90	0.22	0	-4625	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1785	788.57	0.95	12	0.04	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
145	20240708	091302	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	0	3	0.00	19149090	3488	1.39	5510	5520	5470	7170	3870	5520	5489.99	0.22	0	-570	5826	5672	5576	5422	5326	5625	5375	162	1650	500	3420	10	1	32343933	1785	788.57	0.95	12	0.01	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.16	N	472850	500	161 억		70372	N	N	5	N	00	N
146	20240705	161256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5520	-160	5	-2.82	1386484590	250422	173.54	5680	5730	5480	7380	3980	5680	5536.60	0.11	0	26403	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1785	788.57	0.95	12	0.77	7.00	5788.00	11180	20240202	-50.63	5220	20240627	5.75	11180	-50.63	20240202	5220	5.75	20240627	11180	-50.63	20240202	5220	5.75	20240627	1.14	N	472850	500	161 억		34968	N	N	5	N	00	N
147	20240705	151301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5540	-140	5	-2.46	1356071490	244913	169.72	5680	5730	5480	7380	3980	5680	5536.95	0.11	0	28079	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1792	791.43	0.96	12	0.76	7.00	5788.00	11180	20240202	-50.45	5220	20240627	6.13	11180	-50.45	20240202	5220	6.13	20240627	11180	-50.45	20240202	5220	6.13	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
148	20240705	141303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5530	-150	5	-2.64	1172872000	211760	146.75	5680	5730	5480	7380	3980	5680	5538.69	0.11	0	29053	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1789	790.00	0.96	12	0.65	7.00	5788.00	11180	20240202	-50.54	5220	20240627	5.94	11180	-50.54	20240202	5220	5.94	20240627	11180	-50.54	20240202	5220	5.94	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
149	20240705	131300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5540	-140	5	-2.46	1093486280	197406	136.80	5680	5730	5480	7380	3980	5680	5539.28	0.11	0	40272	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1792	791.43	0.96	12	0.61	7.00	5788.00	11180	20240202	-50.45	5220	20240627	6.13	11180	-50.45	20240202	5220	6.13	20240627	11180	-50.45	20240202	5220	6.13	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
150	20240705	121301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	-90	5	-1.58	794480650	143215	99.25	5680	5730	5480	7380	3980	5680	5547.47	0.11	0	23215	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1808	798.57	0.97	12	0.44	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
151	20240705	111256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	-130	5	-2.29	614430850	110674	76.70	5680	5730	5480	7380	3980	5680	5551.72	0.11	0	23191	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1795	792.86	0.96	12	0.34	7.00	5788.00	11180	20240202	-50.36	5220	20240627	6.32	11180	-50.36	20240202	5220	6.32	20240627	11180	-50.36	20240202	5220	6.32	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
152	20240705	101257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5620	-60	5	-1.06	160043010	28316	19.62	5680	5730	5580	7380	3980	5680	5652.03	0.11	0	-9006	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1818	802.86	0.97	12	0.09	7.00	5788.00	11180	20240202	-49.73	5220	20240627	7.66	11180	-49.73	20240202	5220	7.66	20240627	11180	-49.73	20240202	5220	7.66	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
153	20240705	091300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5640	-40	5	-0.70	30363920	5395	3.74	5680	5680	5600	7380	3980	5680	5628.16	0.11	0	-2605	6000	5840	5680	5520	5360	5920	5600	162	1700	500	3520	10	1	32343933	1824	805.71	0.97	12	0.02	7.00	5788.00	11180	20240202	-49.55	5220	20240627	8.05	11180	-49.55	20240202	5220	8.05	20240627	11180	-49.55	20240202	5220	8.05	20240627	1.14	N	472850	500	161 억		34968	N	N	4	N	00	N
154	20240704	161251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	150	2	2.71	821426060	144220	117.47	5520	5840	5520	7180	3880	5530	5695.70	0.09	0	5576	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1837	811.43	0.98	12	0.45	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.16	N	472850	500	161 억		29222	N	N	4	N	00	N
155	20240704	151257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5660	130	2	2.35	791754340	138981	113.20	5520	5840	5520	7180	3880	5530	5696.85	0.09	0	6740	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1831	808.57	0.98	12	0.43	7.00	5788.00	11180	20240202	-49.37	5220	20240627	8.43	11180	-49.37	20240202	5220	8.43	20240627	11180	-49.37	20240202	5220	8.43	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
156	20240704	141256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5630	100	2	1.81	748096790	131242	106.90	5520	5840	5520	7180	3880	5530	5700.13	0.09	0	9366	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1821	804.29	0.97	12	0.41	7.00	5788.00	11180	20240202	-49.64	5220	20240627	7.85	11180	-49.64	20240202	5220	7.85	20240627	11180	-49.64	20240202	5220	7.85	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
157	20240704	131255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5650	120	2	2.17	718086280	125929	102.57	5520	5840	5520	7180	3880	5530	5702.31	0.09	0	13434	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1827	807.14	0.98	12	0.39	7.00	5788.00	11180	20240202	-49.46	5220	20240627	8.24	11180	-49.46	20240202	5220	8.24	20240627	11180	-49.46	20240202	5220	8.24	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
158	20240704	121255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	170	2	3.07	649518280	113767	92.66	5520	5840	5520	7180	3880	5530	5709.20	0.09	0	16358	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1844	814.29	0.98	12	0.35	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
159	20240704	111253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5700	170	2	3.07	556438930	97325	79.27	5520	5840	5520	7180	3880	5530	5717.33	0.09	0	23597	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1844	814.29	0.98	12	0.30	7.00	5788.00	11180	20240202	-49.02	5220	20240627	9.20	11180	-49.02	20240202	5220	9.20	20240627	11180	-49.02	20240202	5220	9.20	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
160	20240704	101254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5760	230	2	4.16	462706990	80905	65.90	5520	5840	5520	7180	3880	5530	5719.14	0.09	0	22501	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1863	822.86	1.00	12	0.25	7.00	5788.00	11180	20240202	-48.48	5220	20240627	10.34	11180	-48.48	20240202	5220	10.34	20240627	11180	-48.48	20240202	5220	10.34	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
161	20240704	091256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	140	2	2.53	49327940	8811	7.18	5520	5670	5520	7180	3880	5530	5598.45	0.09	0	27	5836	5682	5606	5452	5376	5645	5415	162	1650	500	3420	10	1	32343933	1834	810.00	0.98	12	0.03	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.16	N	472850	500	161 억		29222	N	N	7	N	00	N
162	20240703	161249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5530	-210	5	-3.66	680673040	121627	73.33	5690	5760	5530	7460	4020	5740	5596.41	0.19	0	-32988	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1789	790.00	0.96	12	0.38	7.00	5788.00	11180	20240202	-50.54	5220	20240627	5.94	11180	-50.54	20240202	5220	5.94	20240627	11180	-50.54	20240202	5220	5.94	20240627	1.02	N	472850	500	161 억		60739	N	N	7	N	00	N
163	20240703	151252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5560	-180	5	-3.14	584951660	104339	62.91	5690	5760	5540	7460	4020	5740	5606.26	0.19	0	-35031	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1798	794.29	0.96	12	0.32	7.00	5788.00	11180	20240202	-50.27	5220	20240627	6.51	11180	-50.27	20240202	5220	6.51	20240627	11180	-50.27	20240202	5220	6.51	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
164	20240703	141253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5550	-190	5	-3.31	496974510	88526	53.38	5690	5760	5550	7460	4020	5740	5613.88	0.19	0	-31406	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1795	792.86	0.96	12	0.27	7.00	5788.00	11180	20240202	-50.36	5220	20240627	6.32	11180	-50.36	20240202	5220	6.32	20240627	11180	-50.36	20240202	5220	6.32	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
165	20240703	131252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	-150	5	-2.61	430033420	76492	46.12	5690	5760	5550	7460	4020	5740	5621.94	0.19	0	-25958	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1808	798.57	0.97	12	0.24	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
166	20240703	121251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5590	-150	5	-2.61	353644740	62772	37.85	5690	5760	5560	7460	4020	5740	5633.80	0.19	0	-20648	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1808	798.57	0.97	12	0.19	7.00	5788.00	11180	20240202	-50.00	5220	20240627	7.09	11180	-50.00	20240202	5220	7.09	20240627	11180	-50.00	20240202	5220	7.09	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
167	20240703	111253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5620	-120	5	-2.09	288966010	51181	30.86	5690	5760	5580	7460	4020	5740	5645.96	0.19	0	-13905	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1818	802.86	0.97	12	0.16	7.00	5788.00	11180	20240202	-49.73	5220	20240627	7.66	11180	-49.73	20240202	5220	7.66	20240627	11180	-49.73	20240202	5220	7.66	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
168	20240703	101254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5610	-130	5	-2.26	242594230	42916	25.88	5690	5760	5580	7460	4020	5740	5652.77	0.19	0	-9370	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1814	801.43	0.97	12	0.13	7.00	5788.00	11180	20240202	-49.82	5220	20240627	7.47	11180	-49.82	20240202	5220	7.47	20240627	11180	-49.82	20240202	5220	7.47	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
169	20240703	091250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5730	-10	5	-0.17	44053980	7740	4.67	5690	5760	5650	7460	4020	5740	5691.73	0.19	0	3172	5926	5832	5736	5642	5546	5785	5595	162	1720	500	3550	10	1	32343933	1853	818.57	0.99	12	0.02	7.00	5788.00	11180	20240202	-48.75	5220	20240627	9.77	11180	-48.75	20240202	5220	9.77	20240627	11180	-48.75	20240202	5220	9.77	20240627	1.02	N	472850	500	161 억		60739	N	N	8	N	00	N
170	20240702	161246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	-90	5	-1.54	939110190	164506	10.03	5770	5830	5640	7570	4090	5830	5708.50	0.15	0	20787	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1857	820.00	0.99	12	0.51	7.00	5788.00	11180	20240202	-48.66	5220	20240627	9.96	11180	-48.66	20240202	5220	9.96	20240627	11180	-48.66	20240202	5220	9.96	20240627	1.06	N	472850	500	161 억		49561	N	N	8	N	00	N
171	20240702	151248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5730	-100	5	-1.72	880295650	154207	9.40	5770	5830	5640	7570	4090	5830	5708.40	0.15	0	23215	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1853	818.57	0.99	12	0.48	7.00	5788.00	11180	20240202	-48.75	5220	20240627	9.77	11180	-48.75	20240202	5220	9.77	20240627	11180	-48.75	20240202	5220	9.77	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
172	20240702	141249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5730	-100	5	-1.72	817127890	143185	8.73	5770	5830	5640	7570	4090	5830	5706.65	0.15	0	27643	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1853	818.57	0.99	12	0.44	7.00	5788.00	11180	20240202	-48.75	5220	20240627	9.77	11180	-48.75	20240202	5220	9.77	20240627	11180	-48.75	20240202	5220	9.77	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
173	20240702	131249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5740	-90	5	-1.54	699701460	122641	7.47	5770	5830	5640	7570	4090	5830	5705.11	0.15	0	16341	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1857	820.00	0.99	12	0.38	7.00	5788.00	11180	20240202	-48.66	5220	20240627	9.96	11180	-48.66	20240202	5220	9.96	20240627	11180	-48.66	20240202	5220	9.96	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
174	20240702	121249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5680	-150	5	-2.57	577233510	101273	6.17	5770	5790	5650	7570	4090	5830	5699.55	0.15	0	8771	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1837	811.43	0.98	12	0.31	7.00	5788.00	11180	20240202	-49.19	5220	20240627	8.81	11180	-49.19	20240202	5220	8.81	20240627	11180	-49.19	20240202	5220	8.81	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
175	20240702	111248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-160	5	-2.74	536208880	94033	5.73	5770	5790	5650	7570	4090	5830	5702.11	0.15	0	8264	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1834	810.00	0.98	12	0.29	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
176	20240702	101247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-160	5	-2.74	442576520	77535	4.73	5770	5790	5650	7570	4090	5830	5707.81	0.15	0	4191	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1834	810.00	0.98	12	0.24	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
177	20240702	091248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5670	-160	5	-2.74	262219110	45757	2.79	5770	5790	5660	7570	4090	5830	5730.31	0.15	0	-1292	6656	6242	5816	5402	4976	6450	5610	162	1740	500	3610	10	1	32343933	1834	810.00	0.98	12	0.14	7.00	5788.00	11180	20240202	-49.28	5220	20240627	8.62	11180	-49.28	20240202	5220	8.62	20240627	11180	-49.28	20240202	5220	8.62	20240627	1.06	N	472850	500	161 억		49561	N	N	1	N	00	N
178	20240701	161243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5830	480	2	8.97	9651400770	1635097	2476.11	5410	6230	5390	6950	3750	5350	5902.83	0.14	0	16175	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1886	832.86	1.01	12	5.06	7.00	5788.00	11180	20240202	-47.85	5220	20240627	11.69	11180	-47.85	20240202	5220	11.69	20240627	11180	-47.85	20240202	5220	11.69	20240627	1.04	N	472850	500	161 억		45113	N	N	1	N	00	N
179	20240701	151246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5810	460	2	8.60	9457788750	1601712	2425.55	5410	6230	5390	6950	3750	5350	5904.80	0.14	0	10863	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1879	830.00	1.00	12	4.95	7.00	5788.00	11180	20240202	-48.03	5220	20240627	11.30	11180	-48.03	20240202	5220	11.30	20240627	11180	-48.03	20240202	5220	11.30	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
180	20240701	141244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5790	440	2	8.22	9135424390	1546211	2341.50	5410	6230	5390	6950	3750	5350	5908.27	0.14	0	3843	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1873	827.14	1.00	12	4.78	7.00	5788.00	11180	20240202	-48.21	5220	20240627	10.92	11180	-48.21	20240202	5220	10.92	20240627	11180	-48.21	20240202	5220	10.92	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
181	20240701	131244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5850	500	2	9.35	8829919420	1493623	2261.87	5410	6230	5390	6950	3750	5350	5911.75	0.14	0	-12093	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1892	835.71	1.01	12	4.62	7.00	5788.00	11180	20240202	-47.67	5220	20240627	12.07	11180	-47.67	20240202	5220	12.07	20240627	11180	-47.67	20240202	5220	12.07	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
182	20240701	121247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5890	540	2	10.09	8643573340	1461790	2213.66	5410	6230	5390	6950	3750	5350	5913.01	0.14	0	-17944	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1905	841.43	1.02	12	4.52	7.00	5788.00	11180	20240202	-47.32	5220	20240627	12.84	11180	-47.32	20240202	5220	12.84	20240627	11180	-47.32	20240202	5220	12.84	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
183	20240701	111241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5930	580	2	10.84	7741275810	1309878	1983.61	5410	6230	5390	6950	3750	5350	5909.92	0.14	0	-41756	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1918	847.14	1.02	12	4.05	7.00	5788.00	11180	20240202	-46.96	5220	20240627	13.60	11180	-46.96	20240202	5220	13.60	20240627	11180	-46.96	20240202	5220	13.60	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
184	20240701	101240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6060	710	2	13.27	3803383680	645100	976.91	5410	6120	5390	6950	3750	5350	5895.80	0.14	0	-53825	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1960	865.71	1.05	12	1.99	7.00	5788.00	11180	20240202	-45.80	5220	20240627	16.09	11180	-45.80	20240202	5220	16.09	20240627	11180	-45.80	20240202	5220	16.09	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N
185	20240701	091237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5530	180	2	3.36	156012480	28433	43.06	5410	5590	5390	6950	3750	5350	5487.02	0.14	0	10507	5496	5422	5326	5252	5156	5460	5290	162	1600	500	3310	10	1	32343933	1789	790.00	0.96	12	0.09	7.00	5788.00	11180	20240202	-50.54	5220	20240627	5.94	11180	-50.54	20240202	5220	5.94	20240627	11180	-50.54	20240202	5220	5.94	20240627	1.04	N	472850	500	161 억		45113	N	N	0	N	00	N