KissMeData/225590/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160956	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1440	46	2	3.30	111335346	77959	92.56	1415	1445	1407	1812	976	1394	1428.05	2.01	0	3392	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	384	3.97	0.56	12	0.29	363.00	2590.00	1899	20230202	-24.17	1300	20230726	10.77	1899	-24.17	20230202	1300	10.77	20230726	1899	-24.17	20230202	1300	10.77	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
3	20230731	150957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1440	46	2	3.30	99711422	69880	82.97	1415	1445	1407	1812	976	1394	1426.89	2.01	0	3392	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	384	3.97	0.56	12	0.26	363.00	2590.00	1899	20230202	-24.17	1300	20230726	10.77	1899	-24.17	20230202	1300	10.77	20230726	1899	-24.17	20230202	1300	10.77	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
4	20230731	141002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1430	36	2	2.58	81416654	57127	67.83	1415	1445	1407	1812	976	1394	1425.19	2.01	0	4188	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	381	3.94	0.55	12	0.21	363.00	2590.00	1899	20230202	-24.70	1300	20230726	10.00	1899	-24.70	20230202	1300	10.00	20230726	1899	-24.70	20230202	1300	10.00	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
5	20230731	131001	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1435	41	2	2.94	73563245	51637	61.31	1415	1445	1407	1812	976	1394	1424.62	2.01	0	4274	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	382	3.95	0.55	12	0.19	363.00	2590.00	1899	20230202	-24.43	1300	20230726	10.38	1899	-24.43	20230202	1300	10.38	20230726	1899	-24.43	20230202	1300	10.38	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
6	20230731	121010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1438	44	2	3.16	68660961	48216	57.25	1415	1440	1407	1812	976	1394	1424.03	2.01	0	4655	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	383	3.96	0.56	12	0.18	363.00	2590.00	1899	20230202	-24.28	1300	20230726	10.62	1899	-24.28	20230202	1300	10.62	20230726	1899	-24.28	20230202	1300	10.62	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
7	20230731	111012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1432	38	2	2.73	50384789	35466	42.11	1415	1435	1407	1812	976	1394	1420.65	2.01	0	5100	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	381	3.94	0.55	12	0.13	363.00	2590.00	1899	20230202	-24.59	1300	20230726	10.15	1899	-24.59	20230202	1300	10.15	20230726	1899	-24.59	20230202	1300	10.15	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
8	20230731	101008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1430	36	2	2.58	43292616	30497	36.21	1415	1435	1407	1812	976	1394	1419.57	2.01	0	5384	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	381	3.94	0.55	12	0.11	363.00	2590.00	1899	20230202	-24.70	1300	20230726	10.00	1899	-24.70	20230202	1300	10.00	20230726	1899	-24.70	20230202	1300	10.00	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
9	20230731	090957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1408	14	2	1.00	10158292	7186	8.53	1415	1415	1408	1812	976	1394	1413.62	2.01	0	-762	1416	1405	1390	1379	1364	1410	1384	27	418	100	940	1	1	26636713	375	3.88	0.54	12	0.03	363.00	2590.00	1899	20230202	-25.86	1300	20230726	8.31	1899	-25.86	20230202	1300	8.31	20230726	1899	-25.86	20230202	1300	8.31	20230726	1.08	N	225590	100	26 억	535804	N	N	N	N
10	20230728	161000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1394	16	2	1.16	117198422	84205	77.50	1378	1401	1375	1791	965	1378	1391.71	2.02	0	-3460	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	371	3.84	0.54	12	0.32	363.00	2590.00	1899	20230202	-26.59	1300	20230726	7.23	1899	-26.59	20230202	1300	7.23	20230726	1899	-26.59	20230202	1300	7.23	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
11	20230728	150959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1400	22	2	1.60	100070047	71921	66.19	1378	1401	1375	1791	965	1378	1391.39	2.02	0	506	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	373	3.86	0.54	12	0.27	363.00	2590.00	1899	20230202	-26.28	1300	20230726	7.69	1899	-26.28	20230202	1300	7.69	20230726	1899	-26.28	20230202	1300	7.69	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
12	20230728	140956	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1392	14	2	1.02	94450515	67901	62.49	1378	1401	1375	1791	965	1378	1391.00	2.02	0	724	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	371	3.83	0.54	12	0.25	363.00	2590.00	1899	20230202	-26.70	1300	20230726	7.08	1899	-26.70	20230202	1300	7.08	20230726	1899	-26.70	20230202	1300	7.08	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
13	20230728	131000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1400	22	2	1.60	79569426	57222	52.66	1378	1401	1375	1791	965	1378	1390.54	2.02	0	-2205	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	373	3.86	0.54	12	0.21	363.00	2590.00	1899	20230202	-26.28	1300	20230726	7.69	1899	-26.28	20230202	1300	7.69	20230726	1899	-26.28	20230202	1300	7.69	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
14	20230728	120958	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1391	13	2	0.94	64319600	46309	42.62	1378	1401	1375	1791	965	1378	1388.92	2.02	0	-1338	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	371	3.83	0.54	12	0.17	363.00	2590.00	1899	20230202	-26.75	1300	20230726	7.00	1899	-26.75	20230202	1300	7.00	20230726	1899	-26.75	20230202	1300	7.00	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
15	20230728	111004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1391	13	2	0.94	55394564	39882	36.70	1378	1401	1375	1791	965	1378	1388.96	2.02	0	-1347	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	371	3.83	0.54	12	0.15	363.00	2590.00	1899	20230202	-26.75	1300	20230726	7.00	1899	-26.75	20230202	1300	7.00	20230726	1899	-26.75	20230202	1300	7.00	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
16	20230728	100953	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1385	7	2	0.51	35141434	25340	23.32	1378	1400	1375	1791	965	1378	1386.80	2.02	0	-7970	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	369	3.82	0.53	12	0.10	363.00	2590.00	1899	20230202	-27.07	1300	20230726	6.54	1899	-27.07	20230202	1300	6.54	20230726	1899	-27.07	20230202	1300	6.54	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
17	20230728	091003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1392	14	2	1.02	22814677	16461	15.15	1378	1400	1375	1791	965	1378	1385.98	2.02	0	-6458	1425	1401	1356	1332	1287	1413	1344	27	413	100	930	1	1	26636713	371	3.83	0.54	12	0.06	363.00	2590.00	1899	20230202	-26.70	1300	20230726	7.08	1899	-26.70	20230202	1300	7.08	20230726	1899	-26.70	20230202	1300	7.08	20230726	1.10	N	225590	100	26 억	539203	N	N	N	N
18	20230727	160955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1378	67	2	5.11	146636052	108658	31.37	1311	1380	1311	1704	918	1311	1348.71	2.01	33276	2243	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	367	3.80	0.53	12	0.41	363.00	2590.00	1899	20230202	-27.44	1300	20230726	6.00	1899	-27.44	20230202	1300	6.00	20230726	1899	-27.44	20230202	1300	6.00	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
19	20230727	150955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1376	65	2	4.96	132872216	98669	28.48	1311	1380	1311	1704	918	1311	1346.65	2.01	33276	1654	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	367	3.79	0.53	12	0.37	363.00	2590.00	1899	20230202	-27.54	1300	20230726	5.85	1899	-27.54	20230202	1300	5.85	20230726	1899	-27.54	20230202	1300	5.85	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
20	20230727	140950	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1377	66	2	5.03	120651918	89771	25.92	1311	1380	1311	1704	918	1311	1344.00	2.01	33276	3874	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	367	3.79	0.53	12	0.34	363.00	2590.00	1899	20230202	-27.49	1300	20230726	5.92	1899	-27.49	20230202	1300	5.92	20230726	1899	-27.49	20230202	1300	5.92	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
21	20230727	130949	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1364	53	2	4.04	112452901	83774	24.18	1311	1378	1311	1704	918	1311	1342.34	2.01	33276	3322	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	363	3.76	0.53	12	0.31	363.00	2590.00	1899	20230202	-28.17	1300	20230726	4.92	1899	-28.17	20230202	1300	4.92	20230726	1899	-28.17	20230202	1300	4.92	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
22	20230727	120953	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1372	61	2	4.65	101170738	75487	21.79	1311	1378	1311	1704	918	1311	1340.24	2.01	33276	5938	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	365	3.78	0.53	12	0.28	363.00	2590.00	1899	20230202	-27.75	1300	20230726	5.54	1899	-27.75	20230202	1300	5.54	20230726	1899	-27.75	20230202	1300	5.54	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
23	20230727	110956	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1371	60	2	4.58	84119481	63044	18.20	1311	1374	1311	1704	918	1311	1334.30	2.01	33276	8311	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	365	3.78	0.53	12	0.24	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
24	20230727	100952	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1360	49	2	3.74	73370968	55198	15.94	1311	1361	1311	1704	918	1311	1329.23	2.01	33276	9219	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	362	3.75	0.53	12	0.21	363.00	2590.00	1899	20230202	-28.38	1300	20230726	4.62	1899	-28.38	20230202	1300	4.62	20230726	1899	-28.38	20230202	1300	4.62	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
25	20230727	090949	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1317	6	2	0.46	33072807	25113	7.25	1311	1337	1311	1704	918	1311	1316.96	2.01	33276	3094	1426	1368	1334	1276	1242	1351	1259	27	393	100	890	1	1	26636713	351	3.63	0.51	12	0.09	363.00	2590.00	1899	20230202	-30.65	1300	20230726	1.31	1899	-30.65	20230202	1300	1.31	20230726	1899	-30.65	20230202	1300	1.31	20230726	1.09	N	225590	100	26 억	536723	N	N	N	N
26	20230726	160948	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1311	-78	5	-5.62	457769241	346378	341.08	1389	1392	1300	1805	973	1389	1321.62	1.89	0	22278	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	349	3.61	0.51	12	1.30	363.00	2590.00	1899	20230202	-30.96	1300	20230726	0.85	1899	-30.96	20230202	1300	0.85	20230726	1899	-30.96	20230202	1300	0.85	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
27	20230726	150954	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1312	-77	5	-5.54	448377437	339216	334.03	1389	1392	1300	1805	973	1389	1321.81	1.89	0	23362	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	349	3.61	0.51	12	1.27	363.00	2590.00	1899	20230202	-30.91	1300	20230726	0.92	1899	-30.91	20230202	1300	0.92	20230726	1899	-30.91	20230202	1300	0.92	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
28	20230726	140947	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1301	-88	5	-6.34	421240075	318579	313.70	1389	1392	1300	1805	973	1389	1322.25	1.89	0	17179	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	347	3.58	0.50	12	1.20	363.00	2590.00	1899	20230202	-31.49	1300	20230726	0.08	1899	-31.49	20230202	1300	0.08	20230726	1899	-31.49	20230202	1300	0.08	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
29	20230726	130944	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1316	-73	5	-5.26	369038406	278641	274.38	1389	1392	1310	1805	973	1389	1324.42	1.89	0	22964	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	351	3.63	0.51	12	1.05	363.00	2590.00	1899	20230202	-30.70	1310	20230726	0.46	1899	-30.70	20230202	1310	0.46	20230726	1899	-30.70	20230202	1310	0.46	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
30	20230726	120947	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1318	-71	5	-5.11	339062122	255885	251.97	1389	1392	1310	1805	973	1389	1325.06	1.89	0	30889	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	351	3.63	0.51	12	0.96	363.00	2590.00	1899	20230202	-30.60	1310	20230726	0.61	1899	-30.60	20230202	1310	0.61	20230726	1899	-30.60	20230202	1310	0.61	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
31	20230726	110942	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	1311	-78	5	-5.62	321312101	242377	238.67	1389	1392	1310	1805	973	1389	1325.67	1.89	0	30839	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	349	3.61	0.51	12	0.91	363.00	2590.00	1899	20230202	-30.96	1310	20230726	0.08	1899	-30.96	20230202	1310	0.08	20230726	1899	-30.96	20230202	1310	0.08	20230726	1.05	N	225590	100	26 억	503447	N	N	N	N
32	20230726	100950	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1324	-65	5	-4.68	202075342	151711	149.39	1389	1392	1319	1805	973	1389	1331.98	1.89	0	37063	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	353	3.65	0.51	12	0.57	363.00	2590.00	1899	20230202	-30.28	1317	20230425	0.53	1899	-30.28	20230202	1317	0.53	20230425	1899	-30.28	20230202	1317	0.53	20230425	1.05	N	225590	100	26 억	503447	N	N	N	N
33	20230726	090943	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1340	-49	5	-3.53	39223242	28862	28.42	1389	1392	1322	1805	973	1389	1358.99	1.89	0	-3673	1431	1409	1399	1377	1367	1405	1373	27	416	100	940	1	1	26636713	357	3.69	0.52	12	0.11	363.00	2590.00	1899	20230202	-29.44	1317	20230425	1.75	1899	-29.44	20230202	1317	1.75	20230425	1899	-29.44	20230202	1317	1.75	20230425	1.05	N	225590	100	26 억	503447	N	N	N	N
34	20230725	160940	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1389	-29	5	-2.05	141866387	101410	81.75	1418	1421	1389	1843	993	1418	1399.01	1.91	0	-6602	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	370	3.83	0.54	12	0.38	363.00	2590.00	1899	20230202	-26.86	1317	20230425	5.47	1899	-26.86	20230202	1317	5.47	20230425	1899	-26.86	20230202	1317	5.47	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
35	20230725	150930	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1395	-23	5	-1.62	135179102	96605	77.88	1418	1421	1389	1843	993	1418	1399.30	1.91	0	-6611	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	372	3.84	0.54	12	0.36	363.00	2590.00	1899	20230202	-26.54	1317	20230425	5.92	1899	-26.54	20230202	1317	5.92	20230425	1899	-26.54	20230202	1317	5.92	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
36	20230725	140928	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1392	-26	5	-1.83	116275605	83015	66.92	1418	1421	1390	1843	993	1418	1400.66	1.91	0	-4955	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	371	3.83	0.54	12	0.31	363.00	2590.00	1899	20230202	-26.70	1317	20230425	5.69	1899	-26.70	20230202	1317	5.69	20230425	1899	-26.70	20230202	1317	5.69	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
37	20230725	130939	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1401	-17	5	-1.20	102275514	73009	58.85	1418	1421	1390	1843	993	1418	1400.86	1.91	0	-1313	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	373	3.86	0.54	12	0.27	363.00	2590.00	1899	20230202	-26.22	1317	20230425	6.38	1899	-26.22	20230202	1317	6.38	20230425	1899	-26.22	20230202	1317	6.38	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
38	20230725	120938	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1398	-20	5	-1.41	90199100	64391	51.91	1418	1421	1390	1843	993	1418	1400.80	1.91	0	-2395	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	372	3.85	0.54	12	0.24	363.00	2590.00	1899	20230202	-26.38	1317	20230425	6.15	1899	-26.38	20230202	1317	6.15	20230425	1899	-26.38	20230202	1317	6.15	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
39	20230725	110937	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1400	-18	5	-1.27	87812021	62681	50.53	1418	1421	1390	1843	993	1418	1400.94	1.91	0	-2082	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	373	3.86	0.54	12	0.24	363.00	2590.00	1899	20230202	-26.28	1317	20230425	6.30	1899	-26.28	20230202	1317	6.30	20230425	1899	-26.28	20230202	1317	6.30	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
40	20230725	100936	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1399	-19	5	-1.34	53622691	38146	30.75	1418	1421	1390	1843	993	1418	1405.72	1.91	0	-703	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	373	3.85	0.54	12	0.14	363.00	2590.00	1899	20230202	-26.33	1317	20230425	6.23	1899	-26.33	20230202	1317	6.23	20230425	1899	-26.33	20230202	1317	6.23	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
41	20230725	090936	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1397	-21	5	-1.48	37814909	26813	21.61	1418	1421	1397	1843	993	1418	1410.32	1.91	0	-1926	1449	1433	1420	1404	1391	1427	1398	27	425	100	960	1	1	26636713	372	3.85	0.54	12	0.10	363.00	2590.00	1899	20230202	-26.43	1317	20230425	6.07	1899	-26.43	20230202	1317	6.07	20230425	1899	-26.43	20230202	1317	6.07	20230425	1.05	N	225590	100	26 억	508869	N	N	N	N
42	20230724	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1418	-18	5	-1.25	175786673	124049	210.75	1436	1436	1407	1866	1006	1436	1417.07	1.94	0	-7561	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	378	3.91	0.55	12	0.47	363.00	2590.00	1899	20230202	-25.33	1317	20230425	7.67	1899	-25.33	20230202	1317	7.67	20230425	1899	-25.33	20230202	1317	7.67	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
43	20230724	150934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	-11	5	-0.77	172211361	121526	206.47	1436	1436	1407	1866	1006	1436	1417.07	1.94	0	-7627	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.46	363.00	2590.00	1899	20230202	-24.96	1317	20230425	8.20	1899	-24.96	20230202	1317	8.20	20230425	1899	-24.96	20230202	1317	8.20	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
44	20230724	140931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	-25	5	-1.74	159365236	112461	191.07	1436	1436	1407	1866	1006	1436	1417.07	1.94	0	-8476	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	376	3.89	0.54	12	0.42	363.00	2590.00	1899	20230202	-25.70	1317	20230425	7.14	1899	-25.70	20230202	1317	7.14	20230425	1899	-25.70	20230202	1317	7.14	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
45	20230724	130931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1414	-22	5	-1.53	138084088	97408	165.49	1436	1436	1407	1866	1006	1436	1417.58	1.94	0	-6940	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	377	3.90	0.55	12	0.37	363.00	2590.00	1899	20230202	-25.54	1317	20230425	7.37	1899	-25.54	20230202	1317	7.37	20230425	1899	-25.54	20230202	1317	7.37	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
46	20230724	120932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	-26	5	-1.81	124815005	87996	149.50	1436	1436	1408	1866	1006	1436	1418.42	1.94	0	-6762	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	376	3.88	0.54	12	0.33	363.00	2590.00	1899	20230202	-25.75	1317	20230425	7.06	1899	-25.75	20230202	1317	7.06	20230425	1899	-25.75	20230202	1317	7.06	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
47	20230724	110937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1412	-24	5	-1.67	107136708	75454	128.19	1436	1436	1410	1866	1006	1436	1419.89	1.94	0	-3939	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	376	3.89	0.55	12	0.28	363.00	2590.00	1899	20230202	-25.65	1317	20230425	7.21	1899	-25.65	20230202	1317	7.21	20230425	1899	-25.65	20230202	1317	7.21	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
48	20230724	100928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1413	-23	5	-1.60	86394978	60782	103.27	1436	1436	1410	1866	1006	1436	1421.39	1.94	0	-374	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	376	3.89	0.55	12	0.23	363.00	2590.00	1899	20230202	-25.59	1317	20230425	7.29	1899	-25.59	20230202	1317	7.29	20230425	1899	-25.59	20230202	1317	7.29	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
49	20230724	090933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1423	-13	5	-0.91	35440433	24750	42.05	1436	1436	1416	1866	1006	1436	1431.94	1.94	0	-5150	1458	1447	1441	1430	1424	1444	1427	27	430	100	970	1	1	26636713	379	3.92	0.55	12	0.09	363.00	2590.00	1899	20230202	-25.07	1317	20230425	8.05	1899	-25.07	20230202	1317	8.05	20230425	1899	-25.07	20230202	1317	8.05	20230425	1.05	N	225590	100	26 억	516827	N	N	N	N
50	20230721	160923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1436	-14	5	-0.97	84232628	58315	126.74	1450	1452	1435	1885	1015	1450	1444.46	1.98	0	-10556	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	383	3.96	0.55	12	0.22	363.00	2590.00	1899	20230202	-24.38	1317	20230425	9.04	1899	-24.38	20230202	1317	9.04	20230425	1899	-24.38	20230202	1317	9.04	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
51	20230721	150925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1436	-14	5	-0.97	81075153	56116	121.96	1450	1452	1435	1885	1015	1450	1444.78	1.98	0	-10249	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	383	3.96	0.55	12	0.21	363.00	2590.00	1899	20230202	-24.38	1317	20230425	9.04	1899	-24.38	20230202	1317	9.04	20230425	1899	-24.38	20230202	1317	9.04	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
52	20230721	140923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1438	-12	5	-0.83	73837158	51077	111.01	1450	1452	1436	1885	1015	1450	1445.60	1.98	0	-8022	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	383	3.96	0.56	12	0.19	363.00	2590.00	1899	20230202	-24.28	1317	20230425	9.19	1899	-24.28	20230202	1317	9.19	20230425	1899	-24.28	20230202	1317	9.19	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
53	20230721	130925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1444	-6	5	-0.41	54195645	37433	81.36	1450	1452	1440	1885	1015	1450	1447.80	1.98	0	-3070	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	385	3.98	0.56	12	0.14	363.00	2590.00	1899	20230202	-23.96	1317	20230425	9.64	1899	-23.96	20230202	1317	9.64	20230425	1899	-23.96	20230202	1317	9.64	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
54	20230721	120937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1445	-5	5	-0.34	43934581	30338	65.94	1450	1452	1440	1885	1015	1450	1448.17	1.98	0	-2246	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	385	3.98	0.56	12	0.11	363.00	2590.00	1899	20230202	-23.91	1317	20230425	9.72	1899	-23.91	20230202	1317	9.72	20230425	1899	-23.91	20230202	1317	9.72	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
55	20230721	110933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1450	0	3	0.00	37180774	25679	55.81	1450	1452	1440	1885	1015	1450	1447.91	1.98	0	-1611	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	386	3.99	0.56	12	0.10	363.00	2590.00	1899	20230202	-23.64	1317	20230425	10.10	1899	-23.64	20230202	1317	10.10	20230425	1899	-23.64	20230202	1317	10.10	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
56	20230721	100931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1443	-7	5	-0.48	33199464	22932	49.84	1450	1452	1440	1885	1015	1450	1447.74	1.98	0	-1794	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	384	3.98	0.56	12	0.09	363.00	2590.00	1899	20230202	-24.01	1317	20230425	9.57	1899	-24.01	20230202	1317	9.57	20230425	1899	-24.01	20230202	1317	9.57	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
57	20230721	090929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1449	-1	5	-0.07	19757508	13626	29.62	1450	1450	1446	1885	1015	1450	1449.99	1.98	0	-1141	1488	1468	1459	1439	1430	1464	1435	27	435	100	980	1	1	26636713	386	3.99	0.56	12	0.05	363.00	2590.00	1899	20230202	-23.70	1317	20230425	10.02	1899	-23.70	20230202	1317	10.02	20230425	1899	-23.70	20230202	1317	10.02	20230425	1.10	N	225590	100	26 억	527383	N	N	N	N
58	20230720	160921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1450	0	3	0.00	67321846	46010	29.47	1450	1479	1450	1885	1015	1450	1463.20	1.97	0	2579	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	386	3.99	0.56	12	0.17	363.00	2590.00	1899	20230202	-23.64	1317	20230425	10.10	1899	-23.64	20230202	1317	10.10	20230425	1899	-23.64	20230202	1317	10.10	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
59	20230720	150921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	16	2	1.10	52537546	35848	22.96	1450	1479	1450	1885	1015	1450	1465.56	1.97	0	2141	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	390	4.04	0.57	12	0.13	363.00	2590.00	1899	20230202	-22.80	1317	20230425	11.31	1899	-22.80	20230202	1317	11.31	20230425	1899	-22.80	20230202	1317	11.31	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
60	20230720	140919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1473	23	2	1.59	49468906	33759	21.62	1450	1479	1450	1885	1015	1450	1465.35	1.97	0	2914	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	392	4.06	0.57	12	0.13	363.00	2590.00	1899	20230202	-22.43	1317	20230425	11.85	1899	-22.43	20230202	1317	11.85	20230425	1899	-22.43	20230202	1317	11.85	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
61	20230720	130921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1476	26	2	1.79	45329627	30952	19.83	1450	1479	1450	1885	1015	1450	1464.51	1.97	0	3957	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	393	4.07	0.57	12	0.12	363.00	2590.00	1899	20230202	-22.27	1317	20230425	12.07	1899	-22.27	20230202	1317	12.07	20230425	1899	-22.27	20230202	1317	12.07	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
62	20230720	120929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1476	26	2	1.79	41624595	28435	18.21	1450	1479	1450	1885	1015	1450	1463.85	1.97	0	4496	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	393	4.07	0.57	12	0.11	363.00	2590.00	1899	20230202	-22.27	1317	20230425	12.07	1899	-22.27	20230202	1317	12.07	20230425	1899	-22.27	20230202	1317	12.07	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
63	20230720	110925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1470	20	2	1.38	32322517	22118	14.17	1450	1479	1450	1885	1015	1450	1461.37	1.97	0	5220	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	392	4.05	0.57	12	0.08	363.00	2590.00	1899	20230202	-22.59	1317	20230425	11.62	1899	-22.59	20230202	1317	11.62	20230425	1899	-22.59	20230202	1317	11.62	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
64	20230720	100915	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1476	26	2	1.79	26807755	18354	11.76	1450	1479	1450	1885	1015	1450	1460.59	1.97	0	3677	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	393	4.07	0.57	12	0.07	363.00	2590.00	1899	20230202	-22.27	1317	20230425	12.07	1899	-22.27	20230202	1317	12.07	20230425	1899	-22.27	20230202	1317	12.07	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
65	20230720	090917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1451	1	2	0.07	8693224	5988	3.84	1450	1458	1450	1885	1015	1450	1451.77	1.97	0	1326	1543	1496	1458	1411	1373	1477	1392	27	435	100	980	1	1	26636713	386	4.00	0.56	12	0.02	363.00	2590.00	1899	20230202	-23.59	1317	20230425	10.17	1899	-23.59	20230202	1317	10.17	20230425	1899	-23.59	20230202	1317	10.17	20230425	1.03	N	225590	100	26 억	524834	N	N	N	N
66	20230719	160933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1450	-43	5	-2.88	228643288	156123	172.26	1493	1505	1420	1940	1046	1493	1464.54	2.03	0	-14086	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	386	3.99	0.56	12	0.59	363.00	2590.00	1899	20230202	-23.64	1317	20230425	10.10	1899	-23.64	20230202	1317	10.10	20230425	1899	-23.64	20230202	1317	10.10	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
67	20230719	150933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1454	-39	5	-2.61	220515129	150523	166.08	1493	1505	1420	1940	1046	1493	1464.99	2.03	0	-14091	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	387	4.01	0.56	12	0.57	363.00	2590.00	1899	20230202	-23.43	1317	20230425	10.40	1899	-23.43	20230202	1317	10.40	20230425	1899	-23.43	20230202	1317	10.40	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
68	20230719	140935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1460	-33	5	-2.21	197098140	134389	148.28	1493	1505	1420	1940	1046	1493	1466.62	2.03	0	-9909	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	389	4.02	0.56	12	0.50	363.00	2590.00	1899	20230202	-23.12	1317	20230425	10.86	1899	-23.12	20230202	1317	10.86	20230425	1899	-23.12	20230202	1317	10.86	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
69	20230719	130922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1461	-32	5	-2.14	184431011	125707	138.70	1493	1505	1420	1940	1046	1493	1467.15	2.03	0	-7524	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	389	4.02	0.56	12	0.47	363.00	2590.00	1899	20230202	-23.06	1317	20230425	10.93	1899	-23.06	20230202	1317	10.93	20230425	1899	-23.06	20230202	1317	10.93	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
70	20230719	120938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1464	-29	5	-1.94	174722956	119060	131.36	1493	1505	1420	1940	1046	1493	1467.52	2.03	0	-7224	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	390	4.03	0.57	12	0.45	363.00	2590.00	1899	20230202	-22.91	1317	20230425	11.16	1899	-22.91	20230202	1317	11.16	20230425	1899	-22.91	20230202	1317	11.16	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
71	20230719	110936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1460	-33	5	-2.21	166978381	113747	125.50	1493	1505	1420	1940	1046	1493	1467.98	2.03	0	-7025	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	389	4.02	0.56	12	0.43	363.00	2590.00	1899	20230202	-23.12	1317	20230425	10.86	1899	-23.12	20230202	1317	10.86	20230425	1899	-23.12	20230202	1317	10.86	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
72	20230719	100927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1482	-11	5	-0.74	75180257	50612	55.84	1493	1505	1472	1940	1046	1493	1485.42	2.03	0	-19310	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	395	4.08	0.57	12	0.19	363.00	2590.00	1899	20230202	-21.96	1317	20230425	12.53	1899	-21.96	20230202	1317	12.53	20230425	1899	-21.96	20230202	1317	12.53	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
73	20230719	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1497	4	2	0.27	19565405	13108	14.46	1493	1505	1490	1940	1046	1493	1492.63	2.03	0	2053	1562	1527	1510	1475	1458	1519	1467	27	447	100	1010	1	1	26636713	399	4.12	0.58	12	0.05	363.00	2590.00	1899	20230202	-21.17	1317	20230425	13.67	1899	-21.17	20230202	1317	13.67	20230425	1899	-21.17	20230202	1317	13.67	20230425	1.03	N	225590	100	26 억	541479	N	N	N	N
74	20230718	160926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1493	-53	5	-3.43	137470762	90633	139.67	1537	1545	1493	2005	1083	1546	1516.78	2.16	0	-35303	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	398	4.11	0.58	12	0.34	363.00	2590.00	1899	20230202	-21.38	1317	20230425	13.36	1899	-21.38	20230202	1317	13.36	20230425	1899	-21.38	20230202	1317	13.36	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
75	20230718	150925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1500	-46	5	-2.98	127738664	84120	129.64	1537	1545	1495	2005	1083	1546	1518.53	2.16	0	-34866	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	400	4.13	0.58	12	0.32	363.00	2590.00	1899	20230202	-21.01	1317	20230425	13.90	1899	-21.01	20230202	1317	13.90	20230425	1899	-21.01	20230202	1317	13.90	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
76	20230718	140921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1517	-29	5	-1.88	97813825	64197	98.93	1537	1545	1501	2005	1083	1546	1523.65	2.16	0	-34007	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	404	4.18	0.59	12	0.24	363.00	2590.00	1899	20230202	-20.12	1317	20230425	15.19	1899	-20.12	20230202	1317	15.19	20230425	1899	-20.12	20230202	1317	15.19	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
77	20230718	130922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1508	-38	5	-2.46	87649062	57457	88.55	1537	1545	1508	2005	1083	1546	1525.47	2.16	0	-33241	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	402	4.15	0.58	12	0.22	363.00	2590.00	1899	20230202	-20.59	1317	20230425	14.50	1899	-20.59	20230202	1317	14.50	20230425	1899	-20.59	20230202	1317	14.50	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
78	20230718	120930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1521	-25	5	-1.62	79272388	51921	80.02	1537	1545	1515	2005	1083	1546	1526.79	2.16	0	-31012	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	405	4.19	0.59	12	0.19	363.00	2590.00	1899	20230202	-19.91	1317	20230425	15.49	1899	-19.91	20230202	1317	15.49	20230425	1899	-19.91	20230202	1317	15.49	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
79	20230718	110929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1522	-24	5	-1.55	57876194	37859	58.34	1537	1545	1521	2005	1083	1546	1528.73	2.16	0	-22230	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	405	4.19	0.59	12	0.14	363.00	2590.00	1899	20230202	-19.85	1317	20230425	15.57	1899	-19.85	20230202	1317	15.57	20230425	1899	-19.85	20230202	1317	15.57	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
80	20230718	100922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1530	-16	5	-1.03	30179994	19692	30.35	1537	1545	1526	2005	1083	1546	1532.60	2.16	0	-9676	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	408	4.21	0.59	12	0.07	363.00	2590.00	1899	20230202	-19.43	1317	20230425	16.17	1899	-19.43	20230202	1317	16.17	20230425	1899	-19.43	20230202	1317	16.17	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
81	20230718	090919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1537	-9	5	-0.58	5860862	3813	5.88	1537	1545	1537	2005	1083	1546	1537.07	2.16	0	-644	1566	1555	1536	1525	1506	1561	1531	27	461	100	1050	1	1	26636713	409	4.23	0.59	12	0.01	363.00	2590.00	1899	20230202	-19.06	1317	20230425	16.70	1899	-19.06	20230202	1317	16.70	20230425	1899	-19.06	20230202	1317	16.70	20230425	1.01	N	225590	100	26 억	576447	N	N	N	N
82	20230717	160921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1546	12	2	0.78	99593593	64885	99.10	1524	1547	1517	1994	1074	1534	1534.92	2.14	0	6069	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	412	4.26	0.60	12	0.24	363.00	2590.00	1899	20230202	-18.59	1317	20230425	17.39	1899	-18.59	20230202	1317	17.39	20230425	1899	-18.59	20230202	1317	17.39	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
83	20230717	150918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1538	4	2	0.26	97888621	63782	97.42	1524	1547	1517	1994	1074	1534	1534.74	2.14	0	6052	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	410	4.24	0.59	12	0.24	363.00	2590.00	1899	20230202	-19.01	1317	20230425	16.78	1899	-19.01	20230202	1317	16.78	20230425	1899	-19.01	20230202	1317	16.78	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
84	20230717	140921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1537	3	2	0.20	63676180	41536	63.44	1524	1539	1517	1994	1074	1534	1533.04	2.14	0	-37	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.16	363.00	2590.00	1899	20230202	-19.06	1317	20230425	16.70	1899	-19.06	20230202	1317	16.70	20230425	1899	-19.06	20230202	1317	16.70	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
85	20230717	130911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1533	-1	5	-0.07	58238351	37997	58.03	1524	1539	1517	1994	1074	1534	1532.71	2.14	0	-1238	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	408	4.22	0.59	12	0.14	363.00	2590.00	1899	20230202	-19.27	1317	20230425	16.40	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1317	16.40	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
86	20230717	120922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1537	3	2	0.20	45345471	29604	45.21	1524	1539	1517	1994	1074	1534	1531.73	2.14	0	-1235	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.11	363.00	2590.00	1899	20230202	-19.06	1317	20230425	16.70	1899	-19.06	20230202	1317	16.70	20230425	1899	-19.06	20230202	1317	16.70	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
87	20230717	110913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1539	5	2	0.33	40741534	26604	40.63	1524	1539	1517	1994	1074	1534	1531.41	2.14	0	-990	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	410	4.24	0.59	12	0.10	363.00	2590.00	1899	20230202	-18.96	1317	20230425	16.86	1899	-18.96	20230202	1317	16.86	20230425	1899	-18.96	20230202	1317	16.86	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
88	20230717	100913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1539	5	2	0.33	33290853	21753	33.22	1524	1539	1517	1994	1074	1534	1530.40	2.14	0	-1089	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	410	4.24	0.59	12	0.08	363.00	2590.00	1899	20230202	-18.96	1317	20230425	16.86	1899	-18.96	20230202	1317	16.86	20230425	1899	-18.96	20230202	1317	16.86	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
89	20230717	090913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1533	-1	5	-0.07	17509462	11440	17.47	1524	1534	1517	1994	1074	1534	1530.55	2.14	0	-3925	1566	1550	1533	1517	1500	1541	1508	27	460	100	1040	1	1	26636713	408	4.22	0.59	12	0.04	363.00	2590.00	1899	20230202	-19.27	1317	20230425	16.40	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1317	16.40	20230425	1.02	N	225590	100	26 억	570563	N	N	N	N
90	20230714	160913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1534	2	2	0.13	99885656	65474	101.01	1548	1549	1516	1991	1073	1532	1525.58	2.16	0	-5197	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	409	4.23	0.59	12	0.25	363.00	2590.00	1899	20230202	-19.22	1317	20230425	16.48	1899	-19.22	20230202	1317	16.48	20230425	1899	-19.22	20230202	1317	16.48	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
91	20230714	150916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1534	2	2	0.13	96309819	63140	97.41	1548	1549	1516	1991	1073	1532	1525.34	2.16	0	-5196	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	409	4.23	0.59	12	0.24	363.00	2590.00	1899	20230202	-19.22	1317	20230425	16.48	1899	-19.22	20230202	1317	16.48	20230425	1899	-19.22	20230202	1317	16.48	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
92	20230714	140921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1536	4	2	0.26	89165513	58471	90.21	1548	1549	1516	1991	1073	1532	1524.95	2.16	0	-4810	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	409	4.23	0.59	12	0.22	363.00	2590.00	1899	20230202	-19.12	1317	20230425	16.63	1899	-19.12	20230202	1317	16.63	20230425	1899	-19.12	20230202	1317	16.63	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
93	20230714	130908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1533	1	2	0.07	83897074	55032	84.90	1548	1549	1516	1991	1073	1532	1524.51	2.16	0	-5244	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	408	4.22	0.59	12	0.21	363.00	2590.00	1899	20230202	-19.27	1317	20230425	16.40	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1317	16.40	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
94	20230714	120908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1526	-6	5	-0.39	78553279	51543	79.52	1548	1549	1516	1991	1073	1532	1524.03	2.16	0	-5487	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	406	4.20	0.59	12	0.19	363.00	2590.00	1899	20230202	-19.64	1317	20230425	15.87	1899	-19.64	20230202	1317	15.87	20230425	1899	-19.64	20230202	1317	15.87	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
95	20230714	110919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1530	-2	5	-0.13	69897578	45882	70.78	1548	1549	1516	1991	1073	1532	1523.42	2.16	0	-5007	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	408	4.21	0.59	12	0.17	363.00	2590.00	1899	20230202	-19.43	1317	20230425	16.17	1899	-19.43	20230202	1317	16.17	20230425	1899	-19.43	20230202	1317	16.17	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
96	20230714	100920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1525	-7	5	-0.46	53434643	35089	54.13	1548	1549	1516	1991	1073	1532	1522.83	2.16	0	-5804	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	406	4.20	0.59	12	0.13	363.00	2590.00	1899	20230202	-19.69	1317	20230425	15.79	1899	-19.69	20230202	1317	15.79	20230425	1899	-19.69	20230202	1317	15.79	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
97	20230714	090915	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1537	5	2	0.33	12203707	7947	12.26	1548	1549	1520	1991	1073	1532	1535.64	2.16	0	-4260	1556	1543	1537	1524	1518	1550	1531	27	459	100	1040	1	1	26636713	409	4.23	0.59	12	0.03	363.00	2590.00	1899	20230202	-19.06	1317	20230425	16.70	1899	-19.06	20230202	1317	16.70	20230425	1899	-19.06	20230202	1317	16.70	20230425	1.03	N	225590	100	26 억	576644	N	N	N	N
98	20230713	160911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1532	1	2	0.07	99771689	64819	61.43	1531	1550	1531	1990	1072	1531	1539.24	2.17	0	-2200	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	408	4.22	0.59	12	0.24	363.00	2590.00	1899	20230202	-19.33	1317	20230425	16.32	1899	-19.33	20230202	1317	16.32	20230425	1899	-19.33	20230202	1317	16.32	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
99	20230713	150906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1544	13	2	0.85	95933986	62317	59.06	1531	1550	1531	1990	1072	1531	1539.45	2.17	0	-1850	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	411	4.25	0.60	12	0.23	363.00	2590.00	1899	20230202	-18.69	1317	20230425	17.24	1899	-18.69	20230202	1317	17.24	20230425	1899	-18.69	20230202	1317	17.24	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
100	20230713	140905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1535	4	2	0.26	79625403	51700	49.00	1531	1550	1531	1990	1072	1531	1540.14	2.17	0	-1228	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	409	4.23	0.59	12	0.19	363.00	2590.00	1899	20230202	-19.17	1317	20230425	16.55	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1317	16.55	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
101	20230713	130909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1541	10	2	0.65	68217998	44283	41.97	1531	1550	1531	1990	1072	1531	1540.50	2.17	0	1593	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	410	4.25	0.59	12	0.17	363.00	2590.00	1899	20230202	-18.85	1317	20230425	17.01	1899	-18.85	20230202	1317	17.01	20230425	1899	-18.85	20230202	1317	17.01	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
102	20230713	120905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1539	8	2	0.52	62231310	40396	38.29	1531	1550	1531	1990	1072	1531	1540.53	2.17	0	1836	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	410	4.24	0.59	12	0.15	363.00	2590.00	1899	20230202	-18.96	1317	20230425	16.86	1899	-18.96	20230202	1317	16.86	20230425	1899	-18.96	20230202	1317	16.86	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
103	20230713	110908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1542	11	2	0.72	58956538	38271	36.27	1531	1550	1531	1990	1072	1531	1540.50	2.17	0	2441	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	411	4.25	0.60	12	0.14	363.00	2590.00	1899	20230202	-18.80	1317	20230425	17.08	1899	-18.80	20230202	1317	17.08	20230425	1899	-18.80	20230202	1317	17.08	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
104	20230713	100903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1545	14	2	0.91	39390035	25577	24.24	1531	1550	1531	1990	1072	1531	1540.06	2.17	0	-1294	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	412	4.26	0.60	12	0.10	363.00	2590.00	1899	20230202	-18.64	1317	20230425	17.31	1899	-18.64	20230202	1317	17.31	20230425	1899	-18.64	20230202	1317	17.31	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
105	20230713	090903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1540	9	2	0.59	13571202	8836	8.37	1531	1550	1531	1990	1072	1531	1535.90	2.17	0	-518	1561	1546	1531	1516	1501	1553	1523	27	459	100	1040	1	1	26636713	410	4.24	0.59	12	0.03	363.00	2590.00	1899	20230202	-18.90	1317	20230425	16.93	1899	-18.90	20230202	1317	16.93	20230425	1899	-18.90	20230202	1317	16.93	20230425	1.00	N	225590	100	26 억	578844	N	N	N	N
106	20230712	160901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1531	33	2	2.20	161537203	105513	146.14	1525	1546	1516	1947	1049	1498	1530.97	2.12	0	15461	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	408	4.22	0.59	12	0.40	363.00	2590.00	1899	20230202	-19.38	1317	20230425	16.25	1899	-19.38	20230202	1317	16.25	20230425	1899	-19.38	20230202	1317	16.25	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
107	20230712	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1533	35	2	2.34	152917785	99885	138.35	1525	1546	1516	1947	1049	1498	1530.94	2.12	0	15315	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	408	4.22	0.59	12	0.37	363.00	2590.00	1899	20230202	-19.27	1317	20230425	16.40	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1317	16.40	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
108	20230712	140853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1529	31	2	2.07	146930508	95976	132.93	1525	1546	1516	1947	1049	1498	1530.91	2.12	0	15306	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	407	4.21	0.59	12	0.36	363.00	2590.00	1899	20230202	-19.48	1317	20230425	16.10	1899	-19.48	20230202	1317	16.10	20230425	1899	-19.48	20230202	1317	16.10	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
109	20230712	130854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1530	32	2	2.14	137417287	89754	124.32	1525	1546	1516	1947	1049	1498	1531.04	2.12	0	15239	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	408	4.21	0.59	12	0.34	363.00	2590.00	1899	20230202	-19.43	1317	20230425	16.17	1899	-19.43	20230202	1317	16.17	20230425	1899	-19.43	20230202	1317	16.17	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
110	20230712	120859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1528	30	2	2.00	130341502	85126	117.91	1525	1546	1516	1947	1049	1498	1531.16	2.12	0	16409	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	407	4.21	0.59	12	0.32	363.00	2590.00	1899	20230202	-19.54	1317	20230425	16.02	1899	-19.54	20230202	1317	16.02	20230425	1899	-19.54	20230202	1317	16.02	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
111	20230712	110858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1535	37	2	2.47	118399764	77332	107.11	1525	1546	1516	1947	1049	1498	1531.06	2.12	0	19564	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	409	4.23	0.59	12	0.29	363.00	2590.00	1899	20230202	-19.17	1317	20230425	16.55	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1317	16.55	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
112	20230712	100858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1538	40	2	2.67	103907245	67881	94.02	1525	1546	1516	1947	1049	1498	1530.73	2.12	0	19954	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	410	4.24	0.59	12	0.25	363.00	2590.00	1899	20230202	-19.01	1317	20230425	16.78	1899	-19.01	20230202	1317	16.78	20230425	1899	-19.01	20230202	1317	16.78	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
113	20230712	090859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1526	28	2	1.87	25603161	16803	23.27	1525	1528	1516	1947	1049	1498	1523.73	2.12	0	1208	1516	1506	1493	1483	1470	1512	1489	27	449	100	1010	1	1	26636713	406	4.20	0.59	12	0.06	363.00	2590.00	1899	20230202	-19.64	1317	20230425	15.87	1899	-19.64	20230202	1317	15.87	20230425	1899	-19.64	20230202	1317	15.87	20230425	1.09	N	225590	100	26 억	563414	N	N	N	N
114	20230711	160847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1498	10	2	0.67	98613732	66051	53.66	1481	1503	1480	1934	1042	1488	1492.97	2.15	0	-5780	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	399	4.13	0.58	12	0.25	363.00	2590.00	1899	20230202	-21.12	1317	20230425	13.74	1899	-21.12	20230202	1317	13.74	20230425	1899	-21.12	20230202	1317	13.74	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
115	20230711	150844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1498	10	2	0.67	91443057	61264	49.77	1481	1503	1480	1934	1042	1488	1492.61	2.15	0	-6688	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	399	4.13	0.58	12	0.23	363.00	2590.00	1899	20230202	-21.12	1317	20230425	13.74	1899	-21.12	20230202	1317	13.74	20230425	1899	-21.12	20230202	1317	13.74	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
116	20230711	140838	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1491	3	2	0.20	75258476	50442	40.98	1481	1503	1480	1934	1042	1488	1491.98	2.15	0	-7005	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	397	4.11	0.58	12	0.19	363.00	2590.00	1899	20230202	-21.48	1317	20230425	13.21	1899	-21.48	20230202	1317	13.21	20230425	1899	-21.48	20230202	1317	13.21	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
117	20230711	130829	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1492	4	2	0.27	58287149	39073	31.74	1481	1503	1480	1934	1042	1488	1491.75	2.15	0	-3553	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	397	4.11	0.58	12	0.15	363.00	2590.00	1899	20230202	-21.43	1317	20230425	13.29	1899	-21.43	20230202	1317	13.29	20230425	1899	-21.43	20230202	1317	13.29	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
118	20230711	120849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1499	11	2	0.74	51140589	34302	27.86	1481	1502	1480	1934	1042	1488	1490.89	2.15	0	-1926	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	399	4.13	0.58	12	0.13	363.00	2590.00	1899	20230202	-21.06	1317	20230425	13.82	1899	-21.06	20230202	1317	13.82	20230425	1899	-21.06	20230202	1317	13.82	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
119	20230711	110854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1494	6	2	0.40	46861742	31443	25.54	1481	1502	1480	1934	1042	1488	1490.37	2.15	0	-1114	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	398	4.12	0.58	12	0.12	363.00	2590.00	1899	20230202	-21.33	1317	20230425	13.44	1899	-21.33	20230202	1317	13.44	20230425	1899	-21.33	20230202	1317	13.44	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
120	20230711	100851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1491	3	2	0.20	33144734	22258	18.08	1481	1502	1480	1934	1042	1488	1489.12	2.15	0	2355	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	397	4.11	0.58	12	0.08	363.00	2590.00	1899	20230202	-21.48	1317	20230425	13.21	1899	-21.48	20230202	1317	13.21	20230425	1899	-21.48	20230202	1317	13.21	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
121	20230711	090849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1500	12	2	0.81	19124628	12889	10.47	1481	1500	1480	1934	1042	1488	1483.79	2.15	0	4040	1565	1526	1463	1424	1361	1495	1393	27	446	100	1010	1	1	26636713	400	4.13	0.58	12	0.05	363.00	2590.00	1899	20230202	-21.01	1317	20230425	13.90	1899	-21.01	20230202	1317	13.90	20230425	1899	-21.01	20230202	1317	13.90	20230425	1.11	N	225590	100	26 억	572811	N	N	N	N
122	20230710	160841	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1488	-14	5	-0.93	181362951	122553	137.45	1491	1502	1400	1952	1052	1502	1479.87	2.06	0	25421	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	396	4.10	0.57	12	0.46	363.00	2590.00	1899	20230202	-21.64	1317	20230425	12.98	1899	-21.64	20230202	1317	12.98	20230425	1899	-21.64	20230202	1317	12.98	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
123	20230710	150843	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1488	-14	5	-0.93	169416348	114534	128.45	1491	1502	1400	1952	1052	1502	1479.18	2.06	0	22430	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	396	4.10	0.57	12	0.43	363.00	2590.00	1899	20230202	-21.64	1317	20230425	12.98	1899	-21.64	20230202	1317	12.98	20230425	1899	-21.64	20230202	1317	12.98	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
124	20230710	140835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1494	-8	5	-0.53	159313511	107770	120.87	1491	1502	1400	1952	1052	1502	1478.27	2.06	0	22554	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	398	4.12	0.58	12	0.40	363.00	2590.00	1899	20230202	-21.33	1317	20230425	13.44	1899	-21.33	20230202	1317	13.44	20230425	1899	-21.33	20230202	1317	13.44	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
125	20230710	130824	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1494	-8	5	-0.53	150303279	101730	114.09	1491	1502	1400	1952	1052	1502	1477.47	2.06	0	21688	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	398	4.12	0.58	12	0.38	363.00	2590.00	1899	20230202	-21.33	1317	20230425	13.44	1899	-21.33	20230202	1317	13.44	20230425	1899	-21.33	20230202	1317	13.44	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
126	20230710	120847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	0	3	0.00	131534959	89183	100.02	1491	1502	1400	1952	1052	1502	1474.89	2.06	0	21735	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	400	4.14	0.58	12	0.33	363.00	2590.00	1899	20230202	-20.91	1317	20230425	14.05	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1317	14.05	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
127	20230710	110844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1498	-4	5	-0.27	124028255	84175	94.40	1491	1502	1400	1952	1052	1502	1473.46	2.06	0	21566	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	399	4.13	0.58	12	0.32	363.00	2590.00	1899	20230202	-21.12	1317	20230425	13.74	1899	-21.12	20230202	1317	13.74	20230425	1899	-21.12	20230202	1317	13.74	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
128	20230710	100846	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1498	-4	5	-0.27	115984561	78812	88.39	1491	1498	1400	1952	1052	1502	1471.66	2.06	0	20198	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	399	4.13	0.58	12	0.30	363.00	2590.00	1899	20230202	-21.12	1317	20230425	13.74	1899	-21.12	20230202	1317	13.74	20230425	1899	-21.12	20230202	1317	13.74	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
129	20230710	090836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1458	-44	5	-2.93	56809351	38703	43.41	1491	1491	1400	1952	1052	1502	1467.83	2.06	0	-3566	1520	1511	1498	1489	1476	1515	1493	27	450	100	1020	1	1	26636713	388	4.02	0.56	12	0.15	363.00	2590.00	1899	20230202	-23.22	1317	20230425	10.71	1899	-23.22	20230202	1317	10.71	20230425	1899	-23.22	20230202	1317	10.71	20230425	1.15	N	225590	100	26 억	549597	N	N	N	N
130	20230707	160835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	1	2	0.07	133445156	89155	59.58	1485	1507	1485	1951	1051	1501	1496.77	1.96	0	26972	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	400	4.14	0.58	12	0.33	363.00	2590.00	1899	20230202	-20.91	1317	20230425	14.05	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1317	14.05	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
131	20230707	150834	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	1	2	0.07	131028438	87546	58.50	1485	1507	1485	1951	1051	1501	1496.68	1.96	0	27513	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	400	4.14	0.58	12	0.33	363.00	2590.00	1899	20230202	-20.91	1317	20230425	14.05	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1317	14.05	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
132	20230707	140850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1497	-4	5	-0.27	126146511	84291	56.33	1485	1507	1485	1951	1051	1501	1496.56	1.96	0	28252	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	399	4.12	0.58	12	0.32	363.00	2590.00	1899	20230202	-21.17	1317	20230425	13.67	1899	-21.17	20230202	1317	13.67	20230425	1899	-21.17	20230202	1317	13.67	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
133	20230707	130839	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1497	-4	5	-0.27	119775599	80034	53.48	1485	1507	1485	1951	1051	1501	1496.56	1.96	0	29590	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	399	4.12	0.58	12	0.30	363.00	2590.00	1899	20230202	-21.17	1317	20230425	13.67	1899	-21.17	20230202	1317	13.67	20230425	1899	-21.17	20230202	1317	13.67	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
134	20230707	120843	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1505	4	2	0.27	116041843	77544	51.82	1485	1507	1485	1951	1051	1501	1496.46	1.96	0	30980	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	401	4.15	0.58	12	0.29	363.00	2590.00	1899	20230202	-20.75	1317	20230425	14.27	1899	-20.75	20230202	1317	14.27	20230425	1899	-20.75	20230202	1317	14.27	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
135	20230707	110846	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1493	-8	5	-0.53	104974227	70135	46.87	1485	1507	1485	1951	1051	1501	1496.75	1.96	0	30506	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	398	4.11	0.58	12	0.26	363.00	2590.00	1899	20230202	-21.38	1317	20230425	13.36	1899	-21.38	20230202	1317	13.36	20230425	1899	-21.38	20230202	1317	13.36	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
136	20230707	100835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1494	-7	5	-0.47	90311768	60322	40.31	1485	1507	1485	1951	1051	1501	1497.16	1.96	0	26557	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	398	4.12	0.58	12	0.23	363.00	2590.00	1899	20230202	-21.33	1317	20230425	13.44	1899	-21.33	20230202	1317	13.44	20230425	1899	-21.33	20230202	1317	13.44	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
137	20230707	090836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1500	-1	5	-0.07	29409269	19717	13.18	1485	1500	1485	1951	1051	1501	1491.57	1.96	0	14352	1559	1529	1515	1485	1471	1523	1479	27	450	100	1020	1	1	26636713	400	4.13	0.58	12	0.07	363.00	2590.00	1899	20230202	-21.01	1317	20230425	13.90	1899	-21.01	20230202	1317	13.90	20230425	1899	-21.01	20230202	1317	13.90	20230425	1.16	N	225590	100	26 억	522916	N	N	N	N
138	20230706	160835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1501	-35	5	-2.28	226356039	148414	121.56	1536	1545	1501	1996	1076	1536	1525.24	2.02	0	-15588	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	400	4.13	0.58	12	0.56	363.00	2590.00	1899	20230202	-20.96	1317	20230425	13.97	1899	-20.96	20230202	1317	13.97	20230425	1899	-20.96	20230202	1317	13.97	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
139	20230706	150836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1501	-35	5	-2.28	211750299	138688	113.60	1536	1545	1501	1996	1076	1536	1526.81	2.02	0	-17719	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	400	4.13	0.58	12	0.52	363.00	2590.00	1899	20230202	-20.96	1317	20230425	13.97	1899	-20.96	20230202	1317	13.97	20230425	1899	-20.96	20230202	1317	13.97	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
140	20230706	140837	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1527	-9	5	-0.59	191301059	125131	102.49	1536	1545	1512	1996	1076	1536	1528.81	2.02	0	-19625	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	407	4.21	0.59	12	0.47	363.00	2590.00	1899	20230202	-19.59	1317	20230425	15.95	1899	-19.59	20230202	1317	15.95	20230425	1899	-19.59	20230202	1317	15.95	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
141	20230706	130835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1521	-15	5	-0.98	147391315	96164	78.77	1536	1545	1518	1996	1076	1536	1532.71	2.02	0	-16954	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	405	4.19	0.59	12	0.36	363.00	2590.00	1899	20230202	-19.91	1317	20230425	15.49	1899	-19.91	20230202	1317	15.49	20230425	1899	-19.91	20230202	1317	15.49	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
142	20230706	120822	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1534	-2	5	-0.13	102098183	66681	54.62	1536	1545	1518	1996	1076	1536	1531.14	2.02	0	-1032	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.25	363.00	2590.00	1899	20230202	-19.22	1317	20230425	16.48	1899	-19.22	20230202	1317	16.48	20230425	1899	-19.22	20230202	1317	16.48	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
143	20230706	110841	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1535	-1	5	-0.07	90998954	59421	48.67	1536	1545	1518	1996	1076	1536	1531.43	2.02	0	-1674	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.22	363.00	2590.00	1899	20230202	-19.17	1317	20230425	16.55	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1317	16.55	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
144	20230706	100835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1535	-1	5	-0.07	53111681	34740	28.45	1536	1536	1518	1996	1076	1536	1528.83	2.02	0	-7618	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.13	363.00	2590.00	1899	20230202	-19.17	1317	20230425	16.55	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1317	16.55	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
145	20230706	090834	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1521	-15	5	-0.98	23484594	15338	12.56	1536	1536	1521	1996	1076	1536	1531.14	2.02	0	-4337	1605	1570	1553	1518	1501	1562	1510	27	460	100	1040	1	1	26636713	405	4.19	0.59	12	0.06	363.00	2590.00	1899	20230202	-19.91	1317	20230425	15.49	1899	-19.91	20230202	1317	15.49	20230425	1899	-19.91	20230202	1317	15.49	20230425	1.19	N	225590	100	26 억	538751	N	N	N	N
146	20230705	160831	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1536	-6	5	-0.39	189900917	122087	95.98	1554	1588	1536	2000	1080	1542	1555.46	2.06	0	-8793	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.46	363.00	2590.00	1899	20230202	-19.12	1300	20220704	18.15	1899	-19.12	20230202	1317	16.63	20230425	1899	-19.12	20230202	1317	16.63	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
147	20230705	150827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1536	-6	5	-0.39	182603124	117340	92.24	1554	1588	1536	2000	1080	1542	1556.19	2.06	0	-6261	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	409	4.23	0.59	12	0.44	363.00	2590.00	1899	20230202	-19.12	1300	20220704	18.15	1899	-19.12	20230202	1317	16.63	20230425	1899	-19.12	20230202	1317	16.63	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
148	20230705	140819	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1543	1	2	0.06	142255069	91154	71.66	1554	1588	1543	2000	1080	1542	1560.60	2.06	0	12393	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	411	4.25	0.60	12	0.34	363.00	2590.00	1899	20230202	-18.75	1300	20220704	18.69	1899	-18.75	20230202	1317	17.16	20230425	1899	-18.75	20230202	1317	17.16	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
149	20230705	130821	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1549	7	2	0.45	132322576	84722	66.60	1554	1588	1543	2000	1080	1542	1561.84	2.06	0	14294	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	413	4.27	0.60	12	0.32	363.00	2590.00	1899	20230202	-18.43	1300	20220704	19.15	1899	-18.43	20230202	1317	17.62	20230425	1899	-18.43	20230202	1317	17.62	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
150	20230705	120820	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1551	9	2	0.58	126878953	81199	63.83	1554	1588	1544	2000	1080	1542	1562.57	2.06	0	15131	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	413	4.27	0.60	12	0.30	363.00	2590.00	1899	20230202	-18.33	1300	20220704	19.31	1899	-18.33	20230202	1317	17.77	20230425	1899	-18.33	20230202	1317	17.77	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
151	20230705	110830	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1551	9	2	0.58	119932435	76711	60.30	1554	1588	1550	2000	1080	1542	1563.43	2.06	0	17407	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	413	4.27	0.60	12	0.29	363.00	2590.00	1899	20230202	-18.33	1300	20220704	19.31	1899	-18.33	20230202	1317	17.77	20230425	1899	-18.33	20230202	1317	17.77	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
152	20230705	100822	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1566	24	2	1.56	106121877	67819	53.31	1554	1588	1550	2000	1080	1542	1564.78	2.06	0	16300	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	417	4.31	0.60	12	0.25	363.00	2590.00	1899	20230202	-17.54	1300	20220704	20.46	1899	-17.54	20230202	1317	18.91	20230425	1899	-17.54	20230202	1317	18.91	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
153	20230705	090821	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1582	40	2	2.59	46135628	29527	23.21	1554	1588	1550	2000	1080	1542	1562.49	2.06	0	17109	1602	1571	1554	1523	1506	1563	1515	27	460	100	1040	1	1	26636713	421	4.36	0.61	12	0.11	363.00	2590.00	1899	20230202	-16.69	1300	20220704	21.69	1899	-16.69	20230202	1317	20.12	20230425	1899	-16.69	20230202	1317	20.12	20230425	1.20	N	225590	100	26 억	547963	N	N	N	N
154	20230704	160817	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1542	-35	5	-2.22	199162620	127153	84.68	1578	1585	1537	2050	1104	1577	1566.32	2.12	0	-14450	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	411	4.25	0.60	12	0.48	363.00	2590.00	1899	20230202	-18.80	1300	20220704	18.62	1899	-18.80	20230202	1317	17.08	20230425	1899	-18.80	20230202	1300	18.62	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
155	20230704	150809	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1550	-27	5	-1.71	181770535	115856	77.15	1578	1585	1550	2050	1104	1577	1568.94	2.12	0	-14448	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	413	4.27	0.60	12	0.43	363.00	2590.00	1899	20230202	-18.38	1300	20220704	19.23	1899	-18.38	20230202	1317	17.69	20230425	1899	-18.38	20230202	1300	19.23	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
156	20230704	140813	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1551	-26	5	-1.65	174168253	110957	73.89	1578	1585	1550	2050	1104	1577	1569.69	2.12	0	-14056	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	413	4.27	0.60	12	0.42	363.00	2590.00	1899	20230202	-18.33	1300	20220704	19.31	1899	-18.33	20230202	1317	17.77	20230425	1899	-18.33	20230202	1300	19.31	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
157	20230704	130802	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1564	-13	5	-0.82	163971108	104392	69.52	1578	1585	1556	2050	1104	1577	1570.72	2.12	0	-14031	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	417	4.31	0.60	12	0.39	363.00	2590.00	1899	20230202	-17.64	1300	20220704	20.31	1899	-17.64	20230202	1317	18.75	20230425	1899	-17.64	20230202	1300	20.31	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
158	20230704	120812	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1556	-21	5	-1.33	155508556	98975	65.91	1578	1585	1556	2050	1104	1577	1571.19	2.12	0	-13396	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	414	4.29	0.60	12	0.37	363.00	2590.00	1899	20230202	-18.06	1300	20220704	19.69	1899	-18.06	20230202	1317	18.15	20230425	1899	-18.06	20230202	1300	19.69	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
159	20230704	110805	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1568	-9	5	-0.57	116248059	73837	49.17	1578	1585	1562	2050	1104	1577	1574.39	2.12	0	-12874	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	418	4.32	0.61	12	0.28	363.00	2590.00	1899	20230202	-17.43	1300	20220704	20.62	1899	-17.43	20230202	1317	19.06	20230425	1899	-17.43	20230202	1300	20.62	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
160	20230704	100803	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1575	-2	5	-0.13	100935254	64056	42.66	1578	1585	1563	2050	1104	1577	1575.73	2.12	0	-8185	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	420	4.34	0.61	12	0.24	363.00	2590.00	1899	20230202	-17.06	1300	20220704	21.15	1899	-17.06	20230202	1317	19.59	20230425	1899	-17.06	20230202	1300	21.15	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
161	20230704	090801	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1580	3	2	0.19	16334275	10345	6.89	1578	1585	1578	2050	1104	1577	1578.95	2.12	0	453	1611	1594	1578	1561	1545	1602	1569	27	473	100	1070	1	1	26636713	421	4.35	0.61	12	0.04	363.00	2590.00	1899	20230202	-16.80	1300	20220704	21.54	1899	-16.80	20230202	1317	19.97	20230425	1899	-16.80	20230202	1300	21.54	20220704	1.09	N	225590	100	26 억	563491	N	N	N	N
162	20230703	160754	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1577	16	2	1.02	236498364	150106	75.95	1569	1595	1562	2025	1093	1561	1575.54	2.09	0	6806	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	420	4.34	0.61	12	0.56	363.00	2590.00	1899	20230202	-16.96	1300	20220704	21.31	1899	-16.96	20230202	1317	19.74	20230425	1899	-16.96	20230202	1300	21.31	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
163	20230703	150802	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1573	12	2	0.77	232067608	147295	74.53	1569	1595	1562	2025	1093	1561	1575.53	2.09	0	6806	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	419	4.33	0.61	12	0.55	363.00	2590.00	1899	20230202	-17.17	1300	20220704	21.00	1899	-17.17	20230202	1317	19.44	20230425	1899	-17.17	20230202	1300	21.00	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
164	20230703	140801	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1568	7	2	0.45	213144468	135270	68.45	1569	1595	1562	2025	1093	1561	1575.70	2.09	0	7140	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	418	4.32	0.61	12	0.51	363.00	2590.00	1899	20230202	-17.43	1300	20220704	20.62	1899	-17.43	20230202	1317	19.06	20230425	1899	-17.43	20230202	1300	20.62	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
165	20230703	130755	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1570	9	2	0.58	199483826	126576	64.05	1569	1595	1562	2025	1093	1561	1576.00	2.09	0	7116	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	418	4.33	0.61	12	0.48	363.00	2590.00	1899	20230202	-17.32	1300	20220704	20.77	1899	-17.32	20230202	1317	19.21	20230425	1899	-17.32	20230202	1300	20.77	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
166	20230703	120804	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1570	9	2	0.58	182160070	115551	58.47	1569	1595	1562	2025	1093	1561	1576.45	2.09	0	7927	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	418	4.33	0.61	12	0.43	363.00	2590.00	1899	20230202	-17.32	1300	20220704	20.77	1899	-17.32	20230202	1317	19.21	20230425	1899	-17.32	20230202	1300	20.77	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
167	20230703	110757	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1571	10	2	0.64	168813270	107043	54.16	1569	1595	1562	2025	1093	1561	1577.06	2.09	0	7581	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	418	4.33	0.61	12	0.40	363.00	2590.00	1899	20230202	-17.27	1300	20220704	20.85	1899	-17.27	20230202	1317	19.29	20230425	1899	-17.27	20230202	1300	20.85	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
168	20230703	100746	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1583	22	2	1.41	127537918	80826	40.90	1569	1595	1562	2025	1093	1561	1577.93	2.09	0	14762	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	422	4.36	0.61	12	0.30	363.00	2590.00	1899	20230202	-16.64	1300	20220704	21.77	1899	-16.64	20230202	1317	20.20	20230425	1899	-16.64	20230202	1300	21.77	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N
169	20230703	090754	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1586	25	2	1.60	57429464	36411	18.42	1569	1595	1562	2025	1093	1561	1577.26	2.09	0	5149	1621	1591	1542	1512	1463	1606	1527	27	466	100	1060	1	1	26636713	422	4.37	0.61	12	0.14	363.00	2590.00	1899	20230202	-16.48	1300	20220704	22.00	1899	-16.48	20230202	1317	20.43	20230425	1899	-16.48	20230202	1300	22.00	20220704	1.08	N	225590	100	26 억	556758	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History