KissMeData/318160/price/prices-20230801.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	20230831	161139	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4960	-100	5	-1.98	177394700	35095	100.21	5150	5150	4960	6570	3550	5060	5054.70	2.19	0	-7117	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	5	1	8931889	443	15.95	1.14	12	0.39	311.00	4355.00	12800	20230421	-61.25	4165	20230726	19.09	12800	-61.25	20230421	4165	19.09	20230726	12800	-61.25	20230421	4165	19.09	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
3	20230831	151444	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	0	3	0.00	165133570	32624	93.15	5150	5150	4975	6570	3550	5060	5061.72	2.19	0	-7304	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	452	16.27	1.16	12	0.37	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
4	20230831	141602	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5030	-30	5	-0.59	153778865	30359	86.68	5150	5150	4975	6570	3550	5060	5065.35	2.19	0	-7072	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	449	16.17	1.15	12	0.34	311.00	4355.00	12800	20230421	-60.70	4165	20230726	20.77	12800	-60.70	20230421	4165	20.77	20230726	12800	-60.70	20230421	4165	20.77	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
5	20230831	131524	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	0	3	0.00	112191930	22082	63.05	5150	5150	5040	6570	3550	5060	5080.70	2.19	0	-4175	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	452	16.27	1.16	12	0.25	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
6	20230831	121616	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	-20	5	-0.40	93923000	18466	52.73	5150	5150	5040	6570	3550	5060	5086.27	2.19	0	-3424	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	450	16.21	1.16	12	0.21	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
7	20230831	112053	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	0	3	0.00	85153500	16732	47.77	5150	5150	5040	6570	3550	5060	5089.26	2.19	0	-3081	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	452	16.27	1.16	12	0.19	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
8	20230831	101706	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5090	30	2	0.59	50305630	9872	28.19	5150	5150	5040	6570	3550	5060	5095.79	2.19	0	-2112	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	455	16.37	1.17	12	0.11	311.00	4355.00	12800	20230421	-60.23	4165	20230726	22.21	12800	-60.23	20230421	4165	22.21	20230726	12800	-60.23	20230421	4165	22.21	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
9	20230831	091539	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5070	10	2	0.20	34484420	6759	19.30	5150	5150	5040	6570	3550	5060	5102.00	2.19	0	-811	5193	5126	5053	4986	4913	5160	5020	45	1510	500	3540	10	1	8931889	453	16.30	1.16	12	0.08	311.00	4355.00	12800	20230421	-60.39	4165	20230726	21.73	12800	-60.39	20230421	4165	21.73	20230726	12800	-60.39	20230421	4165	21.73	20230726	2.49	N	318160	500	44 억		195870	N	N	0	N	00	N
10	20230830	161144	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	20	2	0.40	164403185	32689	81.94	5050	5120	4980	6550	3530	5040	5029.31	2.20	0	-1024	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	452	16.27	1.16	12	0.37	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
11	20230830	151416	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	10	2	0.20	152907745	30411	76.23	5050	5120	4980	6550	3530	5040	5028.04	2.20	0	-901	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	451	16.24	1.16	12	0.34	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
12	20230830	141511	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	0	3	0.00	126940245	25261	63.32	5050	5120	4980	6550	3530	5040	5025.15	2.20	0	-1109	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	450	16.21	1.16	12	0.28	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
13	20230830	131503	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	10	2	0.20	103899605	20683	51.84	5050	5120	4980	6550	3530	5040	5023.43	2.20	0	-1113	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	451	16.24	1.16	12	0.23	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
14	20230830	121519	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	-20	5	-0.40	90267265	17973	45.05	5050	5120	4980	6550	3530	5040	5022.38	2.20	0	-1015	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	448	16.14	1.15	12	0.20	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
15	20230830	112040	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	-20	5	-0.40	82121745	16345	40.97	5050	5120	4980	6550	3530	5040	5024.27	2.20	0	-1066	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	448	16.14	1.15	12	0.18	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
16	20230830	101603	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	10	2	0.20	64151605	12762	31.99	5050	5120	4980	6550	3530	5040	5026.77	2.20	0	-1623	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	451	16.24	1.16	12	0.14	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
17	20230830	091503	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	20	2	0.40	12309380	2436	6.11	5050	5120	5050	6550	3530	5040	5053.11	2.20	0	-1138	5156	5097	5021	4962	4886	5107	4972	45	1510	500	3520	10	1	8931889	452	16.27	1.16	12	0.03	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.56	N	318160	500	44 억		196894	N	N	0	N	00	N
18	20230829	161138	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	20	2	0.40	200643735	39893	49.36	5040	5080	4945	6520	3520	5020	5029.55	2.19	0	1266	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	450	16.21	1.16	12	0.45	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
19	20230829	151425	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	20	2	0.40	189007265	37589	46.51	5040	5080	4945	6520	3520	5020	5028.26	2.19	0	1653	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	450	16.21	1.16	12	0.42	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
20	20230829	141607	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4980	-40	5	-0.80	167171555	33242	41.13	5040	5080	4945	6520	3520	5020	5028.93	2.19	0	1559	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	5	1	8931889	445	16.01	1.14	12	0.37	311.00	4355.00	12800	20230421	-61.09	4165	20230726	19.57	12800	-61.09	20230421	4165	19.57	20230726	12800	-61.09	20230421	4165	19.57	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
21	20230829	131457	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5070	50	2	1.00	99614580	19767	24.46	5040	5080	4945	6520	3520	5020	5039.44	2.19	0	501	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	453	16.30	1.16	12	0.22	311.00	4355.00	12800	20230421	-60.39	4165	20230726	21.73	12800	-60.39	20230421	4165	21.73	20230726	12800	-60.39	20230421	4165	21.73	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
22	20230829	121603	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	30	2	0.60	71102330	14121	17.47	5040	5080	4945	6520	3520	5020	5035.22	2.19	0	489	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	451	16.24	1.16	12	0.16	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
23	20230829	112301	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	40	2	0.80	70016020	13906	17.20	5040	5080	4945	6520	3520	5020	5034.95	2.19	0	604	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	452	16.27	1.16	12	0.16	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
24	20230829	101657	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5060	40	2	0.80	45303190	9026	11.17	5040	5080	4945	6520	3520	5020	5019.19	2.19	0	724	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	10	1	8931889	452	16.27	1.16	12	0.10	311.00	4355.00	12800	20230421	-60.47	4165	20230726	21.49	12800	-60.47	20230421	4165	21.49	20230726	12800	-60.47	20230421	4165	21.49	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
25	20230829	091118	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	-30	5	-0.60	15362505	3085	3.82	5040	5040	4945	6520	3520	5020	4979.74	2.19	0	-185	5260	5140	5060	4940	4860	5100	4900	45	1500	500	3510	5	1	8931889	446	16.05	1.15	12	0.03	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.57	N	318160	500	44 억		195628	N	N	0	N	00	N
26	20230828	161105	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	40	2	0.80	408593140	80636	71.56	5100	5180	4980	6470	3490	4980	5067.13	2.13	0	4029	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	448	16.14	1.15	12	0.90	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
27	20230828	151114	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	60	2	1.20	399912770	78909	70.02	5100	5180	4980	6470	3490	4980	5068.02	2.13	0	3948	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	450	16.21	1.16	12	0.88	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
28	20230828	141118	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	70	2	1.41	303280010	59573	52.87	5100	5180	4985	6470	3490	4980	5090.90	2.13	0	2789	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	451	16.24	1.16	12	0.67	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
29	20230828	131126	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5080	100	2	2.01	256557730	50339	44.67	5100	5180	4985	6470	3490	4980	5096.60	2.13	0	947	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	454	16.33	1.17	12	0.56	311.00	4355.00	12800	20230421	-60.31	4165	20230726	21.97	12800	-60.31	20230421	4165	21.97	20230726	12800	-60.31	20230421	4165	21.97	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
30	20230828	121117	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5080	100	2	2.01	248678600	48788	43.29	5100	5180	4985	6470	3490	4980	5097.13	2.13	0	919	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	454	16.33	1.17	12	0.55	311.00	4355.00	12800	20230421	-60.31	4165	20230726	21.97	12800	-60.31	20230421	4165	21.97	20230726	12800	-60.31	20230421	4165	21.97	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
31	20230828	111114	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	60	2	1.20	235980100	46280	41.07	5100	5180	4985	6470	3490	4980	5098.96	2.13	0	553	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	450	16.21	1.16	12	0.52	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
32	20230828	101101	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5120	140	2	2.81	207143900	40599	36.03	5100	5180	4985	6470	3490	4980	5102.19	2.13	0	-1062	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	457	16.46	1.18	12	0.45	311.00	4355.00	12800	20230421	-60.00	4165	20230726	22.93	12800	-60.00	20230421	4165	22.93	20230726	12800	-60.00	20230421	4165	22.93	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
33	20230828	091117	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5100	120	2	2.41	28627920	5665	5.03	5100	5110	4985	6470	3490	4980	5053.47	2.13	0	-832	5363	5171	4978	4786	4593	5267	4882	45	1490	500	3480	10	1	8931889	456	16.40	1.17	12	0.06	311.00	4355.00	12800	20230421	-60.16	4165	20230726	22.45	12800	-60.16	20230421	4165	22.45	20230726	12800	-60.16	20230421	4165	22.45	20230726	2.53	N	318160	500	44 억		190212	N	N	0	N	00	N
34	20230825	161108	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4980	200	2	4.18	564684990	112668	367.33	4815	5170	4785	6210	3350	4780	5011.94	2.04	0	8279	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	5	1	8931889	445	16.01	1.14	12	1.26	311.00	4355.00	12800	20230421	-61.09	4165	20230726	19.57	12800	-61.09	20230421	4165	19.57	20230726	12800	-61.09	20230421	4165	19.57	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
35	20230825	151116	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4985	205	2	4.29	550242155	109768	357.88	4815	5170	4785	6210	3350	4780	5012.77	2.04	0	8095	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	5	1	8931889	445	16.03	1.14	12	1.23	311.00	4355.00	12800	20230421	-61.05	4165	20230726	19.69	12800	-61.05	20230421	4165	19.69	20230726	12800	-61.05	20230421	4165	19.69	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
36	20230825	141113	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	260	2	5.44	496742950	99073	323.01	4815	5170	4785	6210	3350	4780	5013.91	2.04	0	7196	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	10	1	8931889	450	16.21	1.16	12	1.11	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
37	20230825	131109	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5010	230	2	4.81	466501940	93047	303.36	4815	5170	4785	6210	3350	4780	5013.62	2.04	0	5753	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	10	1	8931889	447	16.11	1.15	12	1.04	311.00	4355.00	12800	20230421	-60.86	4165	20230726	20.29	12800	-60.86	20230421	4165	20.29	20230726	12800	-60.86	20230421	4165	20.29	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
38	20230825	121111	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4990	210	2	4.39	449693130	89695	292.43	4815	5170	4785	6210	3350	4780	5013.58	2.04	0	5955	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	5	1	8931889	446	16.05	1.15	12	1.00	311.00	4355.00	12800	20230421	-61.02	4165	20230726	19.81	12800	-61.02	20230421	4165	19.81	20230726	12800	-61.02	20230421	4165	19.81	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
39	20230825	111109	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5050	270	2	5.65	366130420	73256	238.84	4815	5170	4785	6210	3350	4780	4997.96	2.04	0	6907	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	10	1	8931889	451	16.24	1.16	12	0.82	311.00	4355.00	12800	20230421	-60.55	4165	20230726	21.25	12800	-60.55	20230421	4165	21.25	20230726	12800	-60.55	20230421	4165	21.25	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
40	20230825	101115	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4950	170	2	3.56	209991600	42518	138.62	4815	5120	4785	6210	3350	4780	4938.89	2.04	0	3282	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	5	1	8931889	442	15.92	1.14	12	0.48	311.00	4355.00	12800	20230421	-61.33	4165	20230726	18.85	12800	-61.33	20230421	4165	18.85	20230726	12800	-61.33	20230421	4165	18.85	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
41	20230825	091107	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4860	80	2	1.67	37654380	7782	25.37	4815	4895	4785	6210	3350	4780	4838.65	2.04	0	2830	4950	4865	4820	4735	4690	4842	4712	45	1430	500	3340	5	1	8931889	434	15.63	1.12	12	0.09	311.00	4355.00	12800	20230421	-62.03	4165	20230726	16.69	12800	-62.03	20230421	4165	16.69	20230726	12800	-62.03	20230421	4165	16.69	20230726	2.57	N	318160	500	44 억		182067	N	N	0	N	00	N
42	20230824	161102	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4780	-5	5	-0.10	145122760	30237	56.68	4785	4905	4775	6220	3350	4785	4799.53	1.99	0	4436	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	427	15.37	1.10	12	0.34	311.00	4355.00	12800	20230421	-62.66	4165	20230726	14.77	12800	-62.66	20230421	4165	14.77	20230726	12800	-62.66	20230421	4165	14.77	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
43	20230824	151100	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4810	25	2	0.52	125167210	26069	48.87	4785	4905	4775	6220	3350	4785	4801.41	1.99	0	4238	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	430	15.47	1.10	12	0.29	311.00	4355.00	12800	20230421	-62.42	4165	20230726	15.49	12800	-62.42	20230421	4165	15.49	20230726	12800	-62.42	20230421	4165	15.49	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
44	20230824	141102	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4815	30	2	0.63	80338730	16724	31.35	4785	4905	4775	6220	3350	4785	4803.86	1.99	0	29	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	430	15.48	1.11	12	0.19	311.00	4355.00	12800	20230421	-62.38	4165	20230726	15.61	12800	-62.38	20230421	4165	15.61	20230726	12800	-62.38	20230421	4165	15.61	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
45	20230824	131104	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4810	25	2	0.52	65147840	13554	25.41	4785	4905	4780	6220	3350	4785	4806.62	1.99	0	-407	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	430	15.47	1.10	12	0.15	311.00	4355.00	12800	20230421	-62.42	4165	20230726	15.49	12800	-62.42	20230421	4165	15.49	20230726	12800	-62.42	20230421	4165	15.49	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
46	20230824	121108	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4820	35	2	0.73	60921910	12672	23.75	4785	4905	4780	6220	3350	4785	4807.69	1.99	0	-628	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	431	15.50	1.11	12	0.14	311.00	4355.00	12800	20230421	-62.34	4165	20230726	15.73	12800	-62.34	20230421	4165	15.73	20230726	12800	-62.34	20230421	4165	15.73	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
47	20230824	111103	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4825	40	2	0.84	49486100	10286	19.28	4785	4905	4780	6220	3350	4785	4811.14	1.99	0	-628	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	431	15.51	1.11	12	0.12	311.00	4355.00	12800	20230421	-62.30	4165	20230726	15.85	12800	-62.30	20230421	4165	15.85	20230726	12800	-62.30	20230421	4165	15.85	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
48	20230824	101059	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	50	2	1.04	47257730	9823	18.41	4785	4905	4780	6220	3350	4785	4811.06	1.99	0	-628	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	432	15.55	1.11	12	0.11	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
49	20230824	091104	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4855	70	2	1.46	12318560	2538	4.76	4785	4905	4785	6220	3350	4785	4855.03	1.99	0	-967	5101	4942	4786	4627	4471	5022	4707	45	1435	500	3340	5	1	8931889	434	15.61	1.11	12	0.03	311.00	4355.00	12800	20230421	-62.07	4165	20230726	16.57	12800	-62.07	20230421	4165	16.57	20230726	12800	-62.07	20230421	4165	16.57	20230726	2.55	N	318160	500	44 억		177631	N	N	0	N	00	N
50	20230823	161057	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4785	85	2	1.81	253554355	52937	109.91	4700	4945	4630	6110	3290	4700	4789.74	1.90	0	7694	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	427	15.39	1.10	12	0.59	311.00	4355.00	12800	20230421	-62.62	4165	20230726	14.89	12800	-62.62	20230421	4165	14.89	20230726	12800	-62.62	20230421	4165	14.89	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
51	20230823	151056	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4780	80	2	1.70	236698285	49394	102.55	4700	4945	4630	6110	3290	4700	4792.05	1.90	0	6234	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	427	15.37	1.10	12	0.55	311.00	4355.00	12800	20230421	-62.66	4165	20230726	14.77	12800	-62.66	20230421	4165	14.77	20230726	12800	-62.66	20230421	4165	14.77	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
52	20230823	141104	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4850	150	2	3.19	208813035	43594	90.51	4700	4945	4630	6110	3290	4700	4789.95	1.90	0	6840	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	433	15.59	1.11	12	0.49	311.00	4355.00	12800	20230421	-62.11	4165	20230726	16.45	12800	-62.11	20230421	4165	16.45	20230726	12800	-62.11	20230421	4165	16.45	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
53	20230823	131055	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4865	165	2	3.51	188517005	39399	81.80	4700	4945	4630	6110	3290	4700	4784.82	1.90	0	6143	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	435	15.64	1.12	12	0.44	311.00	4355.00	12800	20230421	-61.99	4165	20230726	16.81	12800	-61.99	20230421	4165	16.81	20230726	12800	-61.99	20230421	4165	16.81	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
54	20230823	121104	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4890	190	2	4.04	178890235	37419	77.69	4700	4945	4630	6110	3290	4700	4780.73	1.90	0	5481	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	437	15.72	1.12	12	0.42	311.00	4355.00	12800	20230421	-61.80	4165	20230726	17.41	12800	-61.80	20230421	4165	17.41	20230726	12800	-61.80	20230421	4165	17.41	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
55	20230823	111059	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4915	215	2	4.57	162632580	34077	70.75	4700	4945	4630	6110	3290	4700	4772.50	1.90	0	3423	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	439	15.80	1.13	12	0.38	311.00	4355.00	12800	20230421	-61.60	4165	20230726	18.01	12800	-61.60	20230421	4165	18.01	20230726	12800	-61.60	20230421	4165	18.01	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
56	20230823	101059	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4770	70	2	1.49	75701455	16121	33.47	4700	4775	4630	6110	3290	4700	4695.83	1.90	0	2625	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	426	15.34	1.10	12	0.18	311.00	4355.00	12800	20230421	-62.73	4165	20230726	14.53	12800	-62.73	20230421	4165	14.53	20230726	12800	-62.73	20230421	4165	14.53	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
57	20230823	091107	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4670	-30	5	-0.64	17339365	3716	7.71	4700	4725	4630	6110	3290	4700	4666.14	1.90	0	-54	5170	4935	4805	4570	4440	4870	4505	45	1410	500	3290	5	1	8931889	417	15.02	1.07	12	0.04	311.00	4355.00	12800	20230421	-63.52	4165	20230726	12.12	12800	-63.52	20230421	4165	12.12	20230726	12800	-63.52	20230421	4165	12.12	20230726	2.53	N	318160	500	44 억		169922	N	N	0	N	00	N
58	20230822	161053	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4700	-180	5	-3.69	222449525	46938	82.60	5040	5040	4675	6340	3420	4880	4739.32	1.91	0	-1120	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	420	15.11	1.08	12	0.53	311.00	4355.00	12800	20230421	-63.28	4165	20230726	12.85	12800	-63.28	20230421	4165	12.85	20230726	12800	-63.28	20230421	4165	12.85	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
59	20230822	151053	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4705	-175	5	-3.59	213721505	45081	79.33	5040	5040	4675	6340	3420	4880	4740.83	1.91	0	-418	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	420	15.13	1.08	12	0.50	311.00	4355.00	12800	20230421	-63.24	4165	20230726	12.97	12800	-63.24	20230421	4165	12.97	20230726	12800	-63.24	20230421	4165	12.97	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
60	20230822	141053	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4730	-150	5	-3.07	182510830	38472	67.70	5040	5040	4675	6340	3420	4880	4743.99	1.91	0	101	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	422	15.21	1.09	12	0.43	311.00	4355.00	12800	20230421	-63.05	4165	20230726	13.57	12800	-63.05	20230421	4165	13.57	20230726	12800	-63.05	20230421	4165	13.57	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
61	20230822	131050	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4740	-140	5	-2.87	175017465	36884	64.91	5040	5040	4675	6340	3420	4880	4745.08	1.91	0	580	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	423	15.24	1.09	12	0.41	311.00	4355.00	12800	20230421	-62.97	4165	20230726	13.81	12800	-62.97	20230421	4165	13.81	20230726	12800	-62.97	20230421	4165	13.81	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
62	20230822	121036	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4740	-140	5	-2.87	163360995	34418	60.57	5040	5040	4675	6340	3420	4880	4746.38	1.91	0	933	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	423	15.24	1.09	12	0.39	311.00	4355.00	12800	20230421	-62.97	4165	20230726	13.81	12800	-62.97	20230421	4165	13.81	20230726	12800	-62.97	20230421	4165	13.81	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
63	20230822	111050	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4755	-125	5	-2.56	152894810	32206	56.67	5040	5040	4675	6340	3420	4880	4747.40	1.91	0	1188	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	425	15.29	1.09	12	0.36	311.00	4355.00	12800	20230421	-62.85	4165	20230726	14.17	12800	-62.85	20230421	4165	14.17	20230726	12800	-62.85	20230421	4165	14.17	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
64	20230822	101048	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4740	-140	5	-2.87	131738745	27736	48.81	5040	5040	4675	6340	3420	4880	4749.74	1.91	0	-117	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	423	15.24	1.09	12	0.31	311.00	4355.00	12800	20230421	-62.97	4165	20230726	13.81	12800	-62.97	20230421	4165	13.81	20230726	12800	-62.97	20230421	4165	13.81	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
65	20230822	091046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4810	-70	5	-1.43	17315400	3535	6.22	5040	5040	4805	6340	3420	4880	4898.27	1.91	0	-2454	5063	4971	4888	4796	4713	5017	4842	45	1460	500	3410	5	1	8931889	430	15.47	1.10	12	0.04	311.00	4355.00	12800	20230421	-62.42	4165	20230726	15.49	12800	-62.42	20230421	4165	15.49	20230726	12800	-62.42	20230421	4165	15.49	20230726	2.63	N	318160	500	44 억		171042	N	N	0	N	00	N
66	20230821	161044	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4880	0	3	0.00	268023230	54921	18.19	4835	4980	4805	6340	3420	4880	4880.16	1.85	0	5832	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	436	15.69	1.12	12	0.61	311.00	4355.00	12800	20230421	-61.87	4165	20230726	17.17	12800	-61.87	20230421	4165	17.17	20230726	12800	-61.87	20230421	4165	17.17	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
67	20230821	151051	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4845	-35	5	-0.72	253835530	52003	17.22	4835	4980	4805	6340	3420	4880	4881.17	1.85	0	5764	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	433	15.58	1.11	12	0.58	311.00	4355.00	12800	20230421	-62.15	4165	20230726	16.33	12800	-62.15	20230421	4165	16.33	20230726	12800	-62.15	20230421	4165	16.33	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
68	20230821	141047	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4875	-5	5	-0.10	230945990	47298	15.66	4835	4980	4805	6340	3420	4880	4882.79	1.85	0	5226	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	435	15.68	1.12	12	0.53	311.00	4355.00	12800	20230421	-61.91	4165	20230726	17.05	12800	-61.91	20230421	4165	17.05	20230726	12800	-61.91	20230421	4165	17.05	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
69	20230821	131058	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4890	10	2	0.20	209871985	42977	14.23	4835	4980	4805	6340	3420	4880	4883.36	1.85	0	4445	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	437	15.72	1.12	12	0.48	311.00	4355.00	12800	20230421	-61.80	4165	20230726	17.41	12800	-61.80	20230421	4165	17.41	20230726	12800	-61.80	20230421	4165	17.41	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
70	20230821	121055	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4875	-5	5	-0.10	186285945	38134	12.63	4835	4980	4805	6340	3420	4880	4885.04	1.85	0	4499	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	435	15.68	1.12	12	0.43	311.00	4355.00	12800	20230421	-61.91	4165	20230726	17.05	12800	-61.91	20230421	4165	17.05	20230726	12800	-61.91	20230421	4165	17.05	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
71	20230821	111046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4925	45	2	0.92	133566035	27336	9.05	4835	4980	4805	6340	3420	4880	4886.09	1.85	0	4067	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	440	15.84	1.13	12	0.31	311.00	4355.00	12800	20230421	-61.52	4165	20230726	18.25	12800	-61.52	20230421	4165	18.25	20230726	12800	-61.52	20230421	4165	18.25	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
72	20230821	101044	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4960	80	2	1.64	114529340	23481	7.78	4835	4980	4805	6340	3420	4880	4877.53	1.85	0	3169	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	443	15.95	1.14	12	0.26	311.00	4355.00	12800	20230421	-61.25	4165	20230726	19.09	12800	-61.25	20230421	4165	19.09	20230726	12800	-61.25	20230421	4165	19.09	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
73	20230821	091055	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4890	10	2	0.20	17163295	3529	1.17	4835	4980	4835	6340	3420	4880	4863.50	1.85	0	-105	5563	5221	4938	4596	4313	5392	4767	45	1460	500	3410	5	1	8931889	437	15.72	1.12	12	0.04	311.00	4355.00	12800	20230421	-61.80	4165	20230726	17.41	12800	-61.80	20230421	4165	17.41	20230726	12800	-61.80	20230421	4165	17.41	20230726	2.98	N	318160	500	44 억		165210	N	N	0	N	00	N
74	20230818	161046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4880	30	2	0.62	1512144955	296269	243.03	4845	5280	4655	6300	3395	4850	5104.53	1.94	0	-8046	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	436	15.69	1.12	12	3.32	311.00	4355.00	12800	20230421	-61.87	4165	20230726	17.17	12800	-61.87	20230421	4165	17.17	20230726	12800	-61.87	20230421	4165	17.17	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
75	20230818	151036	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4945	95	2	1.96	1471600450	287970	236.22	4845	5280	4655	6300	3395	4850	5110.45	1.94	0	-8475	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	442	15.90	1.14	12	3.22	311.00	4355.00	12800	20230421	-61.37	4165	20230726	18.73	12800	-61.37	20230421	4165	18.73	20230726	12800	-61.37	20230421	4165	18.73	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
76	20230818	141046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4930	80	2	1.65	1431044945	279734	229.46	4845	5280	4655	6300	3395	4850	5115.94	1.94	0	-6537	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	440	15.85	1.13	12	3.13	311.00	4355.00	12800	20230421	-61.48	4165	20230726	18.37	12800	-61.48	20230421	4165	18.37	20230726	12800	-61.48	20230421	4165	18.37	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
77	20230818	131038	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4945	95	2	1.96	1398879930	273179	224.09	4845	5280	4655	6300	3395	4850	5120.96	1.94	0	-6579	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	442	15.90	1.14	12	3.06	311.00	4355.00	12800	20230421	-61.37	4165	20230726	18.73	12800	-61.37	20230421	4165	18.73	20230726	12800	-61.37	20230421	4165	18.73	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
78	20230818	121049	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4950	100	2	2.06	1375140855	268382	220.15	4845	5280	4655	6300	3395	4850	5124.04	1.94	0	-4837	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	442	15.92	1.14	12	3.00	311.00	4355.00	12800	20230421	-61.33	4165	20230726	18.85	12800	-61.33	20230421	4165	18.85	20230726	12800	-61.33	20230421	4165	18.85	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
79	20230818	111041	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	190	2	3.92	1313343940	256023	210.01	4845	5280	4655	6300	3395	4850	5130.02	1.94	0	-3580	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	10	1	8931889	450	16.21	1.16	12	2.87	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
80	20230818	101046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5110	260	2	5.36	1150313420	223833	183.61	4845	5280	4655	6300	3395	4850	5139.43	1.94	0	511	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	10	1	8931889	456	16.43	1.17	12	2.51	311.00	4355.00	12800	20230421	-60.08	4165	20230726	22.69	12800	-60.08	20230421	4165	22.69	20230726	12800	-60.08	20230421	4165	22.69	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
81	20230818	091051	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4820	-30	5	-0.62	46667195	9733	7.98	4845	4845	4655	6300	3395	4850	4793.51	1.94	0	46	5183	5016	4843	4676	4503	4930	4590	45	1452	500	3390	5	1	8931889	431	15.50	1.11	12	0.11	311.00	4355.00	12800	20230421	-62.34	4165	20230726	15.73	12800	-62.34	20230421	4165	15.73	20230726	12800	-62.34	20230421	4165	15.73	20230726	3.17	N	318160	500	44 억		173256	N	N	0	N	00	N
82	20230817	161046	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4850	-95	5	-1.92	585240060	120992	98.40	4945	5010	4670	6420	3465	4945	4837.01	1.81	0	11155	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	433	15.59	1.11	12	1.35	311.00	4355.00	12800	20230421	-62.11	4165	20230726	16.45	12800	-62.11	20230421	4165	16.45	20230726	12800	-62.11	20230421	4165	16.45	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
83	20230817	151052	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4875	-70	5	-1.42	553750255	114516	93.13	4945	5010	4670	6420	3465	4945	4835.57	1.81	0	10648	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	435	15.68	1.12	12	1.28	311.00	4355.00	12800	20230421	-61.91	4165	20230726	17.05	12800	-61.91	20230421	4165	17.05	20230726	12800	-61.91	20230421	4165	17.05	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
84	20230817	141043	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4915	-30	5	-0.61	454202230	94030	76.47	4945	5010	4670	6420	3465	4945	4830.39	1.81	0	8821	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	439	15.80	1.13	12	1.05	311.00	4355.00	12800	20230421	-61.60	4165	20230726	18.01	12800	-61.60	20230421	4165	18.01	20230726	12800	-61.60	20230421	4165	18.01	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
85	20230817	131040	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4855	-90	5	-1.82	416586755	86326	70.20	4945	5010	4670	6420	3465	4945	4825.74	1.81	0	9695	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	434	15.61	1.11	12	0.97	311.00	4355.00	12800	20230421	-62.07	4165	20230726	16.57	12800	-62.07	20230421	4165	16.57	20230726	12800	-62.07	20230421	4165	16.57	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
86	20230817	121043	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4885	-60	5	-1.21	355164845	73764	59.99	4945	5010	4670	6420	3465	4945	4814.88	1.81	0	7549	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	436	15.71	1.12	12	0.83	311.00	4355.00	12800	20230421	-61.84	4165	20230726	17.29	12800	-61.84	20230421	4165	17.29	20230726	12800	-61.84	20230421	4165	17.29	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
87	20230817	111044	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4745	-200	5	-4.04	337408965	70081	56.99	4945	5010	4670	6420	3465	4945	4814.55	1.81	0	7558	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	424	15.26	1.09	12	0.78	311.00	4355.00	12800	20230421	-62.93	4165	20230726	13.93	12800	-62.93	20230421	4165	13.93	20230726	12800	-62.93	20230421	4165	13.93	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
88	20230817	101038	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4865	-80	5	-1.62	172540385	35469	28.84	4945	5010	4785	6420	3465	4945	4864.54	1.81	0	-1326	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	435	15.64	1.12	12	0.40	311.00	4355.00	12800	20230421	-61.99	4165	20230726	16.81	12800	-61.99	20230421	4165	16.81	20230726	12800	-61.99	20230421	4165	16.81	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
89	20230817	091036	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4895	-50	5	-1.01	35684170	7206	5.86	4945	5010	4880	6420	3465	4945	4952.01	1.81	0	-1794	5381	5162	5021	4802	4661	5092	4732	45	1477	500	3460	5	1	8931889	437	15.74	1.12	12	0.08	311.00	4355.00	12800	20230421	-61.76	4165	20230726	17.53	12800	-61.76	20230421	4165	17.53	20230726	12800	-61.76	20230421	4165	17.53	20230726	3.07	N	318160	500	44 억		161564	N	N	0	N	00	N
90	20230816	161043	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4945	-215	5	-4.17	609604575	121994	74.16	5190	5240	4880	6700	3620	5160	4997.08	1.81	0	-447	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	5	1	8931889	442	15.90	1.14	12	1.37	311.00	4355.00	12800	20230421	-61.37	4165	20230726	18.73	12800	-61.37	20230421	4165	18.73	20230726	12800	-61.37	20230421	4165	18.73	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
91	20230816	151045	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4960	-200	5	-3.88	568807845	113762	69.15	5190	5240	4880	6700	3620	5160	4999.39	1.81	0	-991	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	5	1	8931889	443	15.95	1.14	12	1.27	311.00	4355.00	12800	20230421	-61.25	4165	20230726	19.09	12800	-61.25	20230421	4165	19.09	20230726	12800	-61.25	20230421	4165	19.09	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
92	20230816	141043	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4995	-165	5	-3.20	526261575	105198	63.95	5190	5240	4880	6700	3620	5160	5001.96	1.81	0	879	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	5	1	8931889	446	16.06	1.15	12	1.18	311.00	4355.00	12800	20230421	-60.98	4165	20230726	19.93	12800	-60.98	20230421	4165	19.93	20230726	12800	-60.98	20230421	4165	19.93	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
93	20230816	131040	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5000	-160	5	-3.10	498182455	99551	60.52	5190	5240	4880	6700	3620	5160	5003.64	1.81	0	1062	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	10	1	8931889	447	16.08	1.15	12	1.11	311.00	4355.00	12800	20230421	-60.94	4165	20230726	20.05	12800	-60.94	20230421	4165	20.05	20230726	12800	-60.94	20230421	4165	20.05	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
94	20230816	121055	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5000	-160	5	-3.10	461587400	92218	56.06	5190	5240	4880	6700	3620	5160	5004.69	1.81	0	-287	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	10	1	8931889	447	16.08	1.15	12	1.03	311.00	4355.00	12800	20230421	-60.94	4165	20230726	20.05	12800	-60.94	20230421	4165	20.05	20230726	12800	-60.94	20230421	4165	20.05	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
95	20230816	111052	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5040	-120	5	-2.33	415658875	83043	50.48	5190	5240	4880	6700	3620	5160	5004.57	1.81	0	-121	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	10	1	8931889	450	16.21	1.16	12	0.93	311.00	4355.00	12800	20230421	-60.62	4165	20230726	21.01	12800	-60.62	20230421	4165	21.01	20230726	12800	-60.62	20230421	4165	21.01	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
96	20230816	101044	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4940	-220	5	-4.26	296613720	59174	35.97	5190	5240	4880	6700	3620	5160	5011.52	1.81	0	-3189	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	5	1	8931889	441	15.88	1.13	12	0.66	311.00	4355.00	12800	20230421	-61.41	4165	20230726	18.61	12800	-61.41	20230421	4165	18.61	20230726	12800	-61.41	20230421	4165	18.61	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
97	20230816	091039	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5110	-50	5	-0.97	76807720	14913	9.07	5190	5240	5110	6700	3620	5160	5150.11	1.81	0	-713	5560	5360	5260	5060	4960	5310	5010	45	1540	500	3610	10	1	8931889	456	16.43	1.17	12	0.17	311.00	4355.00	12800	20230421	-60.08	4165	20230726	22.69	12800	-60.08	20230421	4165	22.69	20230726	12800	-60.08	20230421	4165	22.69	20230726	2.87	N	318160	500	44 억		161713	N	N	0	N	00	N
98	20230814	161031	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5160	-180	5	-3.37	873583230	164125	44.23	5280	5460	5160	6940	3740	5340	5322.73	1.84	0	-2326	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	461	16.59	1.18	12	1.84	311.00	4355.00	12800	20230421	-59.69	4165	20230726	23.89	12800	-59.69	20230421	4165	23.89	20230726	12800	-59.69	20230421	4165	23.89	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
99	20230814	151028	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5170	-170	5	-3.18	846213220	158825	42.80	5280	5460	5170	6940	3740	5340	5327.93	1.84	0	-3036	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	462	16.62	1.19	12	1.78	311.00	4355.00	12800	20230421	-59.61	4165	20230726	24.13	12800	-59.61	20230421	4165	24.13	20230726	12800	-59.61	20230421	4165	24.13	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
100	20230814	141030	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5240	-100	5	-1.87	788019930	147647	39.79	5280	5460	5200	6940	3740	5340	5337.18	1.84	0	-1281	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	468	16.85	1.20	12	1.65	311.00	4355.00	12800	20230421	-59.06	4165	20230726	25.81	12800	-59.06	20230421	4165	25.81	20230726	12800	-59.06	20230421	4165	25.81	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
101	20230814	131018	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5260	-80	5	-1.50	682529230	127487	34.36	5280	5460	5200	6940	3740	5340	5353.76	1.84	0	-6580	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	470	16.91	1.21	12	1.43	311.00	4355.00	12800	20230421	-58.91	4165	20230726	26.29	12800	-58.91	20230421	4165	26.29	20230726	12800	-58.91	20230421	4165	26.29	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
102	20230814	121027	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5250	-90	5	-1.69	650750810	121471	32.74	5280	5460	5200	6940	3740	5340	5357.31	1.84	0	-2459	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	469	16.88	1.21	12	1.36	311.00	4355.00	12800	20230421	-58.98	4165	20230726	26.05	12800	-58.98	20230421	4165	26.05	20230726	12800	-58.98	20230421	4165	26.05	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
103	20230814	111018	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5310	-30	5	-0.56	575663280	107140	28.87	5280	5460	5280	6940	3740	5340	5373.12	1.84	0	-3071	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	474	17.07	1.22	12	1.20	311.00	4355.00	12800	20230421	-58.52	4165	20230726	27.49	12800	-58.52	20230421	4165	27.49	20230726	12800	-58.52	20230421	4165	27.49	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
104	20230814	101022	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5380	40	2	0.75	464681240	86264	23.25	5280	5460	5280	6940	3740	5340	5386.94	1.84	0	-2023	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	481	17.30	1.24	12	0.97	311.00	4355.00	12800	20230421	-57.97	4165	20230726	29.17	12800	-57.97	20230421	4165	29.17	20230726	12800	-57.97	20230421	4165	29.17	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
105	20230814	091019	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5400	60	2	1.12	123181420	22924	6.18	5280	5440	5280	6940	3740	5340	5374.03	1.84	0	791	5773	5556	5383	5166	4993	5470	5080	45	1600	500	3730	10	1	8931889	482	17.36	1.24	12	0.26	311.00	4355.00	12800	20230421	-57.81	4165	20230726	29.65	12800	-57.81	20230421	4165	29.65	20230726	12800	-57.81	20230421	4165	29.65	20230726	2.47	N	318160	500	44 억		164701	N	N	0	N	00	N
106	20230811	161019	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5340	-280	5	-4.98	1965292050	369589	20.97	5580	5600	5210	7300	3940	5620	5316.59	1.74	0	6650	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	477	17.17	1.23	12	4.14	311.00	4355.00	12800	20230421	-58.28	4165	20230726	28.21	12800	-58.28	20230421	4165	28.21	20230726	12800	-58.28	20230421	4165	28.21	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
107	20230811	151013	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5260	-360	5	-6.41	1879156890	353388	20.05	5580	5600	5210	7300	3940	5620	5316.59	1.74	0	11833	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	470	16.91	1.21	12	3.96	311.00	4355.00	12800	20230421	-58.91	4165	20230726	26.29	12800	-58.91	20230421	4165	26.29	20230726	12800	-58.91	20230421	4165	26.29	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
108	20230811	141012	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5330	-290	5	-5.16	1804823760	339319	19.25	5580	5600	5210	7300	3940	5620	5317.97	1.74	0	15411	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	476	17.14	1.22	12	3.80	311.00	4355.00	12800	20230421	-58.36	4165	20230726	27.97	12800	-58.36	20230421	4165	27.97	20230726	12800	-58.36	20230421	4165	27.97	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
109	20230811	131011	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5310	-310	5	-5.52	1556632330	292780	16.61	5580	5600	5210	7300	3940	5620	5315.58	1.74	0	28631	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	474	17.07	1.22	12	3.28	311.00	4355.00	12800	20230421	-58.52	4165	20230726	27.49	12800	-58.52	20230421	4165	27.49	20230726	12800	-58.52	20230421	4165	27.49	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
110	20230811	121003	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5300	-320	5	-5.69	1499999460	282109	16.01	5580	5600	5210	7300	3940	5620	5315.90	1.74	0	31546	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	473	17.04	1.22	12	3.16	311.00	4355.00	12800	20230421	-58.59	4165	20230726	27.25	12800	-58.59	20230421	4165	27.25	20230726	12800	-58.59	20230421	4165	27.25	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
111	20230811	111003	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5260	-360	5	-6.41	1406964480	264479	15.01	5580	5600	5210	7300	3940	5620	5318.49	1.74	0	33832	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	470	16.91	1.21	12	2.96	311.00	4355.00	12800	20230421	-58.91	4165	20230726	26.29	12800	-58.91	20230421	4165	26.29	20230726	12800	-58.91	20230421	4165	26.29	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
112	20230811	100958	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5260	-360	5	-6.41	1194607620	224211	12.72	5580	5600	5210	7300	3940	5620	5326.60	1.74	0	38527	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	470	16.91	1.21	12	2.51	311.00	4355.00	12800	20230421	-58.91	4165	20230726	26.29	12800	-58.91	20230421	4165	26.29	20230726	12800	-58.91	20230421	4165	26.29	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
113	20230811	091010	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5310	-310	5	-5.52	416028090	76792	4.36	5580	5600	5310	7300	3940	5620	5414.63	1.74	0	3266	6453	6036	5453	5036	4453	6245	5245	45	1680	500	3930	10	1	8931889	474	17.07	1.22	12	0.86	311.00	4355.00	12800	20230421	-58.52	4165	20230726	27.49	12800	-58.52	20230421	4165	27.49	20230726	12800	-58.52	20230421	4165	27.49	20230726	2.38	N	318160	500	44 억		155762	N	N	0	N	00	N
114	20230810	161000	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5620	790	2	16.36	9622265085	1745185	4810.06	4940	5870	4870	6270	3385	4830	5512.95	2.02	0	-21209	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	502	18.07	1.29	12	19.54	311.00	4355.00	12800	20230421	-56.09	4165	20230726	34.93	12800	-56.09	20230421	4165	34.93	20230726	12800	-56.09	20230421	4165	34.93	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
115	20230810	150956	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5470	640	2	13.25	9301013675	1687683	4651.57	4940	5870	4870	6270	3385	4830	5511.11	2.02	0	-21213	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	489	17.59	1.26	12	18.90	311.00	4355.00	12800	20230421	-57.27	4165	20230726	31.33	12800	-57.27	20230421	4165	31.33	20230726	12800	-57.27	20230421	4165	31.33	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
116	20230810	140958	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5520	690	2	14.29	7730400115	1404914	3872.21	4940	5870	4870	6270	3385	4830	5502.40	2.02	0	-38706	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	493	17.75	1.27	12	15.73	311.00	4355.00	12800	20230421	-56.88	4165	20230726	32.53	12800	-56.88	20230421	4165	32.53	20230726	12800	-56.88	20230421	4165	32.53	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
117	20230810	130948	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5310	480	2	9.94	1599668665	312774	862.06	4940	5370	4870	6270	3385	4830	5114.46	2.02	0	19995	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	474	17.07	1.22	12	3.50	311.00	4355.00	12800	20230421	-58.52	4165	20230726	27.49	12800	-58.52	20230421	4165	27.49	20230726	12800	-58.52	20230421	4165	27.49	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
118	20230810	121007	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5130	300	2	6.21	1337893375	262392	723.20	4940	5370	4870	6270	3385	4830	5098.83	2.02	0	19767	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	458	16.50	1.18	12	2.94	311.00	4355.00	12800	20230421	-59.92	4165	20230726	23.17	12800	-59.92	20230421	4165	23.17	20230726	12800	-59.92	20230421	4165	23.17	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
119	20230810	111009	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5150	320	2	6.63	1276598435	250412	690.18	4940	5370	4870	6270	3385	4830	5097.99	2.02	0	19913	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	460	16.56	1.18	12	2.80	311.00	4355.00	12800	20230421	-59.77	4165	20230726	23.65	12800	-59.77	20230421	4165	23.65	20230726	12800	-59.77	20230421	4165	23.65	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
120	20230810	101003	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5170	340	2	7.04	1098179115	215767	594.69	4940	5370	4870	6270	3385	4830	5089.65	2.02	0	14822	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	462	16.62	1.19	12	2.42	311.00	4355.00	12800	20230421	-59.61	4165	20230726	24.13	12800	-59.61	20230421	4165	24.13	20230726	12800	-59.61	20230421	4165	24.13	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
121	20230810	091013	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	5020	190	2	3.93	218801225	43841	120.83	4940	5120	4870	6270	3385	4830	4990.79	2.02	0	-576	5130	4980	4740	4590	4350	5055	4665	45	1442	500	3380	10	1	8931889	448	16.14	1.15	12	0.49	311.00	4355.00	12800	20230421	-60.78	4165	20230726	20.53	12800	-60.78	20230421	4165	20.53	20230726	12800	-60.78	20230421	4165	20.53	20230726	2.48	N	318160	500	44 억		180262	N	N	0	N	00	N
122	20230809	160959	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4830	170	2	3.65	171792910	36252	70.80	4615	4890	4500	6050	3265	4660	4738.60	1.97	0	4397	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	431	15.53	1.11	12	0.41	311.00	4355.00	12800	20230421	-62.27	4165	20230726	15.97	12800	-62.27	20230421	4165	15.97	20230726	12800	-62.27	20230421	4165	15.97	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
123	20230809	150947	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4825	165	2	3.54	158131935	33416	65.26	4615	4890	4500	6050	3265	4660	4732.22	1.97	0	4570	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	431	15.51	1.11	12	0.37	311.00	4355.00	12800	20230421	-62.30	4165	20230726	15.85	12800	-62.30	20230421	4165	15.85	20230726	12800	-62.30	20230421	4165	15.85	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
124	20230809	140944	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	105	2	2.25	108226370	23042	45.00	4615	4795	4500	6050	3265	4660	4696.92	1.97	0	3893	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	426	15.32	1.09	12	0.26	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
125	20230809	131006	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4770	110	2	2.36	102333975	21800	42.58	4615	4795	4500	6050	3265	4660	4694.22	1.97	0	3403	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	426	15.34	1.10	12	0.24	311.00	4355.00	12800	20230421	-62.73	4165	20230726	14.53	12800	-62.73	20230421	4165	14.53	20230726	12800	-62.73	20230421	4165	14.53	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
126	20230809	121005	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4775	115	2	2.47	87999355	18790	36.70	4615	4795	4500	6050	3265	4660	4683.31	1.97	0	3459	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	426	15.35	1.10	12	0.21	311.00	4355.00	12800	20230421	-62.70	4165	20230726	14.65	12800	-62.70	20230421	4165	14.65	20230726	12800	-62.70	20230421	4165	14.65	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
127	20230809	110956	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4695	35	2	0.75	43027730	9294	18.15	4615	4705	4500	6050	3265	4660	4629.62	1.97	0	406	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	419	15.10	1.08	12	0.10	311.00	4355.00	12800	20230421	-63.32	4165	20230726	12.73	12800	-63.32	20230421	4165	12.73	20230726	12800	-63.32	20230421	4165	12.73	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
128	20230809	100944	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4670	10	2	0.21	26846760	5845	11.42	4615	4695	4500	6050	3265	4660	4593.12	1.97	0	874	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	417	15.02	1.07	12	0.07	311.00	4355.00	12800	20230421	-63.52	4165	20230726	12.12	12800	-63.52	20230421	4165	12.12	20230726	12800	-63.52	20230421	4165	12.12	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
129	20230809	090949	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4500	-160	5	-3.43	14905745	3271	6.39	4615	4615	4500	6050	3265	4660	4556.94	1.97	0	-136	5140	4900	4750	4510	4360	4825	4435	45	1392	500	3260	5	1	8931889	402	14.47	1.03	12	0.04	311.00	4355.00	12800	20230421	-64.84	4165	20230726	8.04	12800	-64.84	20230421	4165	8.04	20230726	12800	-64.84	20230421	4165	8.04	20230726	2.45	N	318160	500	44 억		175865	N	N	0	N	00	N
130	20230808	161008	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4660	-230	5	-4.70	240453975	50497	85.45	4785	4990	4600	6350	3425	4890	4762.00	2.06	0	-7948	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	416	14.98	1.07	12	0.57	311.00	4355.00	12800	20230421	-63.59	4165	20230726	11.88	12800	-63.59	20230421	4165	11.88	20230726	12800	-63.59	20230421	4165	11.88	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
131	20230808	150956	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4640	-250	5	-5.11	218234640	45727	77.38	4785	4990	4600	6350	3425	4890	4772.56	2.06	0	-7286	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	414	14.92	1.07	12	0.51	311.00	4355.00	12800	20230421	-63.75	4165	20230726	11.40	12800	-63.75	20230421	4165	11.40	20230726	12800	-63.75	20230421	4165	11.40	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
132	20230808	140952	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	-125	5	-2.56	148219275	30895	52.28	4785	4990	4750	6350	3425	4890	4797.52	2.06	0	-1331	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	426	15.32	1.09	12	0.35	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
133	20230808	130942	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4785	-105	5	-2.15	141552835	29500	49.92	4785	4990	4750	6350	3425	4890	4798.40	2.06	0	-111	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	427	15.39	1.10	12	0.33	311.00	4355.00	12800	20230421	-62.62	4165	20230726	14.89	12800	-62.62	20230421	4165	14.89	20230726	12800	-62.62	20230421	4165	14.89	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
134	20230808	120949	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4800	-90	5	-1.84	133086415	27728	46.92	4785	4990	4750	6350	3425	4890	4799.71	2.06	0	-21	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	429	15.43	1.10	12	0.31	311.00	4355.00	12800	20230421	-62.50	4165	20230726	15.25	12800	-62.50	20230421	4165	15.25	20230726	12800	-62.50	20230421	4165	15.25	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
135	20230808	110937	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4810	-80	5	-1.64	127416910	26542	44.92	4785	4990	4750	6350	3425	4890	4800.58	2.06	0	511	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	430	15.47	1.10	12	0.30	311.00	4355.00	12800	20230421	-62.42	4165	20230726	15.49	12800	-62.42	20230421	4165	15.49	20230726	12800	-62.42	20230421	4165	15.49	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
136	20230808	100951	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	-55	5	-1.12	98026760	20414	34.55	4785	4990	4750	6350	3425	4890	4801.94	2.06	0	1127	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	432	15.55	1.11	12	0.23	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
137	20230808	090956	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4850	-40	5	-0.82	43807220	9120	15.43	4785	4990	4780	6350	3425	4890	4803.42	2.06	0	1013	5186	5037	4881	4732	4576	5112	4807	45	1462	500	3420	5	1	8931889	433	15.59	1.11	12	0.10	311.00	4355.00	12800	20230421	-62.11	4165	20230726	16.45	12800	-62.11	20230421	4165	16.45	20230726	12800	-62.11	20230421	4165	16.45	20230726	2.58	N	318160	500	44 억		183812	N	N	0	N	00	N
138	20230807	160946	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4890	120	2	2.52	290150935	58991	83.53	4775	5030	4725	6200	3340	4770	4918.56	2.03	0	2381	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	437	15.72	1.12	12	0.66	311.00	4355.00	12800	20230421	-61.80	4165	20230726	17.41	12800	-61.80	20230421	4165	17.41	20230726	12800	-61.80	20230421	4165	17.41	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
139	20230807	150947	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4895	125	2	2.62	283264965	57583	81.53	4775	5030	4725	6200	3340	4770	4919.25	2.03	0	2417	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	437	15.74	1.12	12	0.64	311.00	4355.00	12800	20230421	-61.76	4165	20230726	17.53	12800	-61.76	20230421	4165	17.53	20230726	12800	-61.76	20230421	4165	17.53	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
140	20230807	140953	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4870	100	2	2.10	266726640	54209	76.76	4775	5030	4725	6200	3340	4770	4920.34	2.03	0	3076	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	435	15.66	1.12	12	0.61	311.00	4355.00	12800	20230421	-61.95	4165	20230726	16.93	12800	-61.95	20230421	4165	16.93	20230726	12800	-61.95	20230421	4165	16.93	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
141	20230807	130941	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4890	120	2	2.52	234751335	47651	67.47	4775	5030	4725	6200	3340	4770	4926.47	2.03	0	1810	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	437	15.72	1.12	12	0.53	311.00	4355.00	12800	20230421	-61.80	4165	20230726	17.41	12800	-61.80	20230421	4165	17.41	20230726	12800	-61.80	20230421	4165	17.41	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
142	20230807	120940	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4955	185	2	3.88	192603525	39076	55.33	4775	5030	4725	6200	3340	4770	4928.95	2.03	0	779	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	443	15.93	1.14	12	0.44	311.00	4355.00	12800	20230421	-61.29	4165	20230726	18.97	12800	-61.29	20230421	4165	18.97	20230726	12800	-61.29	20230421	4165	18.97	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
143	20230807	110932	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4880	110	2	2.31	67316040	13881	19.65	4775	4930	4725	6200	3340	4770	4849.51	2.03	0	2473	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	436	15.69	1.12	12	0.16	311.00	4355.00	12800	20230421	-61.87	4165	20230726	17.17	12800	-61.87	20230421	4165	17.17	20230726	12800	-61.87	20230421	4165	17.17	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
144	20230807	100945	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	-5	5	-0.10	12194405	2557	3.62	4775	4845	4725	6200	3340	4770	4769.03	2.03	0	779	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	426	15.32	1.09	12	0.03	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
145	20230807	090942	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	65	2	1.36	2913290	610	0.86	4775	4845	4725	6200	3340	4770	4775.89	2.03	0	170	5070	4920	4760	4610	4450	4995	4685	45	1430	500	3330	5	1	8931889	432	15.55	1.11	12	0.01	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.45	N	318160	500	44 억		181014	N	N	0	N	00	N
146	20230804	160935	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4770	95	2	2.03	335640695	70603	123.06	4640	4910	4600	6070	3275	4675	4753.92	1.77	0	23187	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	426	15.34	1.10	12	0.79	311.00	4355.00	12800	20230421	-62.73	4165	20230726	14.53	12800	-62.73	20230421	4165	14.53	20230726	12800	-62.73	20230421	4165	14.53	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
147	20230804	150935	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	90	2	1.93	328015715	69000	120.27	4640	4910	4600	6070	3275	4675	4753.85	1.77	0	22702	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	426	15.32	1.09	12	0.77	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
148	20230804	140948	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4775	100	2	2.14	321498450	67627	117.87	4640	4910	4600	6070	3275	4675	4754.00	1.77	0	22110	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	426	15.35	1.10	12	0.76	311.00	4355.00	12800	20230421	-62.70	4165	20230726	14.65	12800	-62.70	20230421	4165	14.65	20230726	12800	-62.70	20230421	4165	14.65	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
149	20230804	130933	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4700	25	2	0.53	309013080	64975	113.25	4640	4910	4600	6070	3275	4675	4755.88	1.77	0	21375	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	420	15.11	1.08	12	0.73	311.00	4355.00	12800	20230421	-63.28	4165	20230726	12.85	12800	-63.28	20230421	4165	12.85	20230726	12800	-63.28	20230421	4165	12.85	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
150	20230804	120927	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4740	65	2	1.39	205545800	42704	74.43	4640	4910	4640	6070	3275	4675	4813.27	1.77	0	13110	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	423	15.24	1.09	12	0.48	311.00	4355.00	12800	20230421	-62.97	4165	20230726	13.81	12800	-62.97	20230421	4165	13.81	20230726	12800	-62.97	20230421	4165	13.81	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
151	20230804	110940	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	160	2	3.42	148992730	30844	53.76	4640	4910	4640	6070	3275	4675	4830.53	1.77	0	9349	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	432	15.55	1.11	12	0.35	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
152	20230804	100922	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4860	185	2	3.96	103795035	21498	37.47	4640	4910	4640	6070	3275	4675	4828.13	1.77	0	4088	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	434	15.63	1.12	12	0.24	311.00	4355.00	12800	20230421	-62.03	4165	20230726	16.69	12800	-62.03	20230421	4165	16.69	20230726	12800	-62.03	20230421	4165	16.69	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
153	20230804	090923	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4760	85	2	1.82	10439730	2220	3.87	4640	4760	4640	6070	3275	4675	4702.58	1.77	0	1350	4845	4760	4685	4600	4525	4722	4562	45	1397	500	3270	5	1	8931889	425	15.31	1.09	12	0.02	311.00	4355.00	12800	20230421	-62.81	4165	20230726	14.29	12800	-62.81	20230421	4165	14.29	20230726	12800	-62.81	20230421	4165	14.29	20230726	2.42	N	318160	500	44 억		157829	N	N	0	N	00	N
154	20230803	160926	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4675	-85	5	-1.79	267239125	57329	102.46	4770	4770	4610	6180	3335	4760	4661.50	1.79	0	-1048	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	418	15.03	1.07	12	0.64	311.00	4355.00	12800	20230421	-63.48	4165	20230726	12.24	12800	-63.48	20230421	4165	12.24	20230726	12800	-63.48	20230421	4165	12.24	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
155	20230803	150933	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4705	-55	5	-1.16	259281820	55627	99.42	4770	4770	4610	6180	3335	4760	4661.08	1.79	0	-2316	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	420	15.13	1.08	12	0.62	311.00	4355.00	12800	20230421	-63.24	4165	20230726	12.97	12800	-63.24	20230421	4165	12.97	20230726	12800	-63.24	20230421	4165	12.97	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
156	20230803	140925	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4710	-50	5	-1.05	241379610	51826	92.62	4770	4770	4610	6180	3335	4760	4657.50	1.79	0	-3609	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	421	15.14	1.08	12	0.58	311.00	4355.00	12800	20230421	-63.20	4165	20230726	13.09	12800	-63.20	20230421	4165	13.09	20230726	12800	-63.20	20230421	4165	13.09	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
157	20230803	130927	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4750	-10	5	-0.21	229655350	49340	88.18	4770	4770	4610	6180	3335	4760	4654.55	1.79	0	-4393	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	424	15.27	1.09	12	0.55	311.00	4355.00	12800	20230421	-62.89	4165	20230726	14.05	12800	-62.89	20230421	4165	14.05	20230726	12800	-62.89	20230421	4165	14.05	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
158	20230803	120932	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4645	-115	5	-2.42	175724190	37761	67.49	4770	4770	4610	6180	3335	4760	4653.59	1.79	0	-13666	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	415	14.94	1.07	12	0.42	311.00	4355.00	12800	20230421	-63.71	4165	20230726	11.52	12800	-63.71	20230421	4165	11.52	20230726	12800	-63.71	20230421	4165	11.52	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
159	20230803	110920	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4650	-110	5	-2.31	120490330	25827	46.16	4770	4770	4630	6180	3335	4760	4665.29	1.79	0	-9832	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	415	14.95	1.07	12	0.29	311.00	4355.00	12800	20230421	-63.67	4165	20230726	11.64	12800	-63.67	20230421	4165	11.64	20230726	12800	-63.67	20230421	4165	11.64	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
160	20230803	100918	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4690	-70	5	-1.47	42026320	8948	15.99	4770	4770	4650	6180	3335	4760	4696.73	1.79	0	-2636	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	419	15.08	1.08	12	0.10	311.00	4355.00	12800	20230421	-63.36	4165	20230726	12.61	12800	-63.36	20230421	4165	12.61	20230726	12800	-63.36	20230421	4165	12.61	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
161	20230803	090920	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4685	-75	5	-1.58	21765045	4603	8.23	4770	4770	4680	6180	3335	4760	4728.45	1.79	0	-2074	5000	4880	4775	4655	4550	4940	4715	45	1422	500	3330	5	1	8931889	418	15.06	1.08	12	0.05	311.00	4355.00	12800	20230421	-63.40	4165	20230726	12.48	12800	-63.40	20230421	4165	12.48	20230726	12800	-63.40	20230421	4165	12.48	20230726	2.39	N	318160	500	44 억		159589	N	N	0	N	00	N
162	20230802	160927	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4760	60	2	1.28	265393015	55882	112.28	4700	4895	4670	6110	3290	4700	4749.17	1.72	0	5798	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	425	15.31	1.09	12	0.63	311.00	4355.00	12800	20230421	-62.81	4165	20230726	14.29	12800	-62.81	20230421	4165	14.29	20230726	12800	-62.81	20230421	4165	14.29	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
163	20230802	150937	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4705	5	2	0.11	240296135	50583	101.63	4700	4895	4670	6110	3290	4700	4750.53	1.72	0	7471	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	420	15.13	1.08	12	0.57	311.00	4355.00	12800	20230421	-63.24	4165	20230726	12.97	12800	-63.24	20230421	4165	12.97	20230726	12800	-63.24	20230421	4165	12.97	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
164	20230802	140926	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4680	-20	5	-0.43	211251380	44414	89.24	4700	4895	4670	6110	3290	4700	4756.41	1.72	0	6375	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	418	15.05	1.07	12	0.50	311.00	4355.00	12800	20230421	-63.44	4165	20230726	12.36	12800	-63.44	20230421	4165	12.36	20230726	12800	-63.44	20230421	4165	12.36	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
165	20230802	130920	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4765	65	2	1.38	171268215	35915	72.16	4700	4895	4670	6110	3290	4700	4768.71	1.72	0	8715	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	426	15.32	1.09	12	0.40	311.00	4355.00	12800	20230421	-62.77	4165	20230726	14.41	12800	-62.77	20230421	4165	14.41	20230726	12800	-62.77	20230421	4165	14.41	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
166	20230802	120915	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4735	35	2	0.74	163651600	34316	68.95	4700	4895	4670	6110	3290	4700	4768.96	1.72	0	9652	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	423	15.23	1.09	12	0.38	311.00	4355.00	12800	20230421	-63.01	4165	20230726	13.69	12800	-63.01	20230421	4165	13.69	20230726	12800	-63.01	20230421	4165	13.69	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
167	20230802	110918	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4835	135	2	2.87	136976380	28689	57.64	4700	4895	4670	6110	3290	4700	4774.53	1.72	0	7968	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	432	15.55	1.11	12	0.32	311.00	4355.00	12800	20230421	-62.23	4165	20230726	16.09	12800	-62.23	20230421	4165	16.09	20230726	12800	-62.23	20230421	4165	16.09	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
168	20230802	100919	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4780	80	2	1.70	81354125	17155	34.47	4700	4800	4670	6110	3290	4700	4742.30	1.72	0	7053	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	427	15.37	1.10	12	0.19	311.00	4355.00	12800	20230421	-62.66	4165	20230726	14.77	12800	-62.66	20230421	4165	14.77	20230726	12800	-62.66	20230421	4165	14.77	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
169	20230802	090918	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4740	40	2	0.85	15214550	3233	6.50	4700	4750	4670	6110	3290	4700	4706.02	1.72	0	1046	4793	4746	4688	4641	4583	4717	4612	45	1410	500	3290	5	1	8931889	423	15.24	1.09	12	0.04	311.00	4355.00	12800	20230421	-62.97	4165	20230726	13.81	12800	-62.97	20230421	4165	13.81	20230726	12800	-62.97	20230421	4165	13.81	20230726	2.44	N	318160	500	44 억		153782	N	N	0	N	00	N
170	20230801	160918	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4700	40	2	0.86	233093990	49771	46.96	4735	4735	4630	6050	3265	4660	4683.33	1.72	0	5264	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	420	15.11	1.08	12	0.56	311.00	4355.00	12800	20230421	-63.28	4165	20230726	12.85	12800	-63.28	20230421	4165	12.85	20230726	12800	-63.28	20230421	4165	12.85	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
171	20230801	150914	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4680	20	2	0.43	223211410	47665	44.98	4735	4735	4630	6050	3265	4660	4682.92	1.72	0	5173	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	418	15.05	1.07	12	0.53	311.00	4355.00	12800	20230421	-63.44	4165	20230726	12.36	12800	-63.44	20230421	4165	12.36	20230726	12800	-63.44	20230421	4165	12.36	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
172	20230801	140930	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4675	15	2	0.32	208663575	44558	42.04	4735	4735	4630	6050	3265	4660	4682.97	1.72	0	4811	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	418	15.03	1.07	12	0.50	311.00	4355.00	12800	20230421	-63.48	4165	20230726	12.24	12800	-63.48	20230421	4165	12.24	20230726	12800	-63.48	20230421	4165	12.24	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
173	20230801	130910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4695	35	2	0.75	142360045	30314	28.60	4735	4735	4660	6050	3265	4660	4696.18	1.72	0	4863	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	419	15.10	1.08	12	0.34	311.00	4355.00	12800	20230421	-63.32	4165	20230726	12.73	12800	-63.32	20230421	4165	12.73	20230726	12800	-63.32	20230421	4165	12.73	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
174	20230801	120910	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4715	55	2	1.18	139131940	29625	27.95	4735	4735	4660	6050	3265	4660	4696.44	1.72	0	5276	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	421	15.16	1.08	12	0.33	311.00	4355.00	12800	20230421	-63.16	4165	20230726	13.21	12800	-63.16	20230421	4165	13.21	20230726	12800	-63.16	20230421	4165	13.21	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
175	20230801	110906	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4710	50	2	1.07	112550030	23959	22.61	4735	4735	4660	6050	3265	4660	4697.61	1.72	0	5557	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	421	15.14	1.08	12	0.27	311.00	4355.00	12800	20230421	-63.20	4165	20230726	13.09	12800	-63.20	20230421	4165	13.09	20230726	12800	-63.20	20230421	4165	13.09	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
176	20230801	100912	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4720	60	2	1.29	91565030	19504	18.40	4735	4735	4660	6050	3265	4660	4694.68	1.72	0	3881	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	422	15.18	1.08	12	0.22	311.00	4355.00	12800	20230421	-63.13	4165	20230726	13.33	12800	-63.13	20230421	4165	13.33	20230726	12800	-63.13	20230421	4165	13.33	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N
177	20230801	090904	00	60.00	KOSDAQ		섬유.의류	N	N	N	N	60	N	4670	10	2	0.21	28182915	6006	5.67	4735	4735	4660	6050	3265	4660	4692.46	1.72	0	-208	4806	4732	4616	4542	4426	4770	4580	45	1392	500	3260	5	1	8931889	417	15.02	1.07	12	0.07	311.00	4355.00	12800	20230421	-63.52	4165	20230726	12.12	12800	-63.52	20230421	4165	12.12	20230726	12800	-63.52	20230421	4165	12.12	20230726	2.47	N	318160	500	44 억		153431	N	N	0	N	00	N