KissMeData/366030/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	100	2	1.95	214768360	41137	92.33	5120	5480	5120	6680	3600	5140	5220.81	0.25	0	3803	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1187	11.78	1.79	12	0.18	445.00	2925.00	8700	20230828	-39.77	5000	20240416	4.80	7870	-33.42	20240527	5000	4.80	20240416	8700	-39.77	20230828	5000	4.80	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
3	20240731	151252	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	70	2	1.36	194709530	37296	83.71	5120	5480	5120	6680	3600	5140	5220.65	0.25	0	2351	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1180	11.71	1.78	12	0.16	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
4	20240731	141253	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	50	2	0.97	162905600	31198	70.02	5120	5480	5120	6680	3600	5140	5221.67	0.25	0	-973	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1176	11.66	1.77	12	0.14	445.00	2925.00	8700	20230828	-40.34	5000	20240416	3.80	7870	-34.05	20240527	5000	3.80	20240416	8700	-40.34	20230828	5000	3.80	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
5	20240731	131247	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	50	2	0.97	149830310	28677	64.36	5120	5480	5120	6680	3600	5140	5224.76	0.25	0	-1942	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1176	11.66	1.77	12	0.13	445.00	2925.00	8700	20230828	-40.34	5000	20240416	3.80	7870	-34.05	20240527	5000	3.80	20240416	8700	-40.34	20230828	5000	3.80	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
6	20240731	121246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	40	2	0.78	143961880	27545	61.82	5120	5480	5120	6680	3600	5140	5226.43	0.25	0	-2234	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1173	11.64	1.77	12	0.12	445.00	2925.00	8700	20230828	-40.46	5000	20240416	3.60	7870	-34.18	20240527	5000	3.60	20240416	8700	-40.46	20230828	5000	3.60	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
7	20240731	111249	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	70	2	1.36	121318930	23177	52.02	5120	5480	5120	6680	3600	5140	5234.45	0.25	0	-3095	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1180	11.71	1.78	12	0.10	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
8	20240731	101246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	50	2	0.97	34653630	6713	15.07	5120	5200	5120	6680	3600	5140	5162.17	0.25	0	526	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1176	11.66	1.77	12	0.03	445.00	2925.00	8700	20230828	-40.34	5000	20240416	3.80	7870	-34.05	20240527	5000	3.80	20240416	8700	-40.34	20230828	5000	3.80	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
9	20240731	091244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	20	2	0.39	9962320	1936	4.35	5120	5160	5120	6680	3600	5140	5145.83	0.25	0	677	5360	5250	5190	5080	5020	5220	5050	23	1540	100	3700	10	1	22653850	1169	11.60	1.76	12	0.01	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	3.91	N	366030	100	22 억		56158	N	N	0	N	00	N
10	20240730	161213	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-90	5	-1.72	226970580	43652	174.82	5300	5300	5130	6790	3670	5230	5199.67	0.33	0	-18225	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1164	11.55	1.76	12	0.19	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
11	20240730	151239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	-50	5	-0.96	205008350	39387	157.74	5300	5300	5130	6790	3670	5230	5204.97	0.33	0	-17268	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1173	11.64	1.77	12	0.17	445.00	2925.00	8700	20230828	-40.46	5000	20240416	3.60	7870	-34.18	20240527	5000	3.60	20240416	8700	-40.46	20230828	5000	3.60	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
12	20240730	141222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	-80	5	-1.53	177354200	34046	136.35	5300	5300	5130	6790	3670	5230	5209.25	0.33	0	-13590	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1167	11.57	1.76	12	0.15	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
13	20240730	131229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	-70	5	-1.34	146906260	28140	112.70	5300	5300	5130	6790	3670	5230	5220.55	0.33	0	-11950	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1169	11.60	1.76	12	0.12	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
14	20240730	121220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	-50	5	-0.96	135991700	26026	104.23	5300	5300	5130	6790	3670	5230	5225.22	0.33	0	-12524	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1173	11.64	1.77	12	0.11	445.00	2925.00	8700	20230828	-40.46	5000	20240416	3.60	7870	-34.18	20240527	5000	3.60	20240416	8700	-40.46	20230828	5000	3.60	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
15	20240730	111229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	-60	5	-1.15	128161400	24519	98.19	5300	5300	5130	6790	3670	5230	5227.02	0.33	0	-12433	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1171	11.62	1.77	12	0.11	445.00	2925.00	8700	20230828	-40.57	5000	20240416	3.40	7870	-34.31	20240527	5000	3.40	20240416	8700	-40.57	20230828	5000	3.40	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
16	20240730	101238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	-70	5	-1.34	99273220	18917	75.76	5300	5300	5160	6790	3670	5230	5247.83	0.33	0	-11952	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1169	11.60	1.76	12	0.08	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
17	20240730	091245	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	-30	5	-0.57	64806240	12290	49.22	5300	5300	5200	6790	3670	5230	5273.09	0.33	0	-8611	5323	5276	5183	5136	5043	5300	5160	23	1560	100	3760	10	1	22653850	1178	11.69	1.78	12	0.05	445.00	2925.00	8700	20230828	-40.23	5000	20240416	4.00	7870	-33.93	20240527	5000	4.00	20240416	8700	-40.23	20230828	5000	4.00	20240416	3.96	N	366030	100	22 억		74327	N	N	0	N	00	N
18	20240729	161212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	110	2	2.15	128041490	24767	69.64	5090	5230	5090	6650	3590	5120	5169.20	0.31	0	4472	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1185	11.75	1.79	12	0.11	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
19	20240729	151229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	90	2	1.76	117005360	22654	63.70	5090	5220	5090	6650	3590	5120	5164.89	0.31	0	4732	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1180	11.71	1.78	12	0.10	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
20	20240729	141238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	90	2	1.76	87536740	16999	47.80	5090	5210	5090	6650	3590	5120	5149.52	0.31	0	5883	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1180	11.71	1.78	12	0.08	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
21	20240729	131234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	30	2	0.59	71045570	13807	38.82	5090	5170	5090	6650	3590	5120	5145.62	0.31	0	5072	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1167	11.57	1.76	12	0.06	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
22	20240729	121235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	30	2	0.59	67747360	13166	37.02	5090	5170	5090	6650	3590	5120	5145.63	0.31	0	4829	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1167	11.57	1.76	12	0.06	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
23	20240729	111223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	30	2	0.59	60968750	11844	33.30	5090	5170	5090	6650	3590	5120	5147.65	0.31	0	4830	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1167	11.57	1.76	12	0.05	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
24	20240729	101220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	30	2	0.59	44237570	8596	24.17	5090	5170	5090	6650	3590	5120	5146.30	0.31	0	3894	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1167	11.57	1.76	12	0.04	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
25	20240729	091217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	30	2	0.59	13584450	2653	7.46	5090	5150	5090	6650	3590	5120	5120.41	0.31	0	910	5233	5176	5143	5086	5053	5160	5070	23	1530	100	3680	10	1	22653850	1167	11.57	1.76	12	0.01	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.03	N	366030	100	22 억		69839	N	N	0	N	00	N
26	20240726	161200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	-50	5	-0.97	174477520	33952	48.29	5170	5200	5110	6720	3620	5170	5139.02	0.30	0	2000	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1160	11.51	1.75	12	0.15	445.00	2925.00	8700	20230828	-41.15	5000	20240416	2.40	7870	-34.94	20240527	5000	2.40	20240416	8700	-41.15	20230828	5000	2.40	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
27	20240726	151212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5110	-60	5	-1.16	165407680	32180	45.77	5170	5200	5110	6720	3620	5170	5140.08	0.30	0	1684	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1158	11.48	1.75	12	0.14	445.00	2925.00	8700	20230828	-41.26	5000	20240416	2.20	7870	-35.07	20240527	5000	2.20	20240416	8700	-41.26	20230828	5000	2.20	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
28	20240726	141212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-30	5	-0.58	143169800	27841	39.60	5170	5200	5110	6720	3620	5170	5142.41	0.30	0	1434	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1164	11.55	1.76	12	0.12	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
29	20240726	131213	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-40	5	-0.77	140805780	27381	38.95	5170	5200	5110	6720	3620	5170	5142.46	0.30	0	1717	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1162	11.53	1.75	12	0.12	445.00	2925.00	8700	20230828	-41.03	5000	20240416	2.60	7870	-34.82	20240527	5000	2.60	20240416	8700	-41.03	20230828	5000	2.60	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
30	20240726	121218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-30	5	-0.58	119430300	23209	33.01	5170	5200	5110	6720	3620	5170	5145.86	0.30	0	1328	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1164	11.55	1.76	12	0.10	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
31	20240726	111217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-30	5	-0.58	82895980	16077	22.87	5170	5200	5120	6720	3620	5170	5156.18	0.30	0	-311	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1164	11.55	1.76	12	0.07	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
32	20240726	101210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-30	5	-0.58	55609350	10761	15.31	5170	5200	5120	6720	3620	5170	5167.67	0.30	0	-14	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1164	11.55	1.76	12	0.05	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
33	20240726	091210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	20	2	0.39	19378970	3747	5.33	5170	5190	5170	6720	3620	5170	5171.86	0.30	0	168	5276	5222	5126	5072	4976	5250	5100	23	1550	100	3720	10	1	22653850	1176	11.66	1.77	12	0.02	445.00	2925.00	8700	20230828	-40.34	5000	20240416	3.80	7870	-34.05	20240527	5000	3.80	20240416	8700	-40.34	20230828	5000	3.80	20240416	4.05	N	366030	100	22 억		67790	N	N	0	N	00	N
34	20240725	161207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	20	2	0.39	353678740	69497	110.54	5100	5180	5030	6690	3610	5150	5089.11	0.26	0	8362	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1171	11.62	1.77	12	0.31	445.00	2925.00	8700	20230828	-40.57	5000	20240416	3.40	7870	-34.31	20240527	5000	3.40	20240416	8700	-40.57	20230828	5000	3.40	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
35	20240725	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-10	5	-0.19	342481830	67328	107.09	5100	5180	5030	6690	3610	5150	5086.77	0.26	0	8559	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1164	11.55	1.76	12	0.30	445.00	2925.00	8700	20230828	-40.92	5000	20240416	2.80	7870	-34.69	20240527	5000	2.80	20240416	8700	-40.92	20230828	5000	2.80	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
36	20240725	141216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	297743590	58589	93.19	5100	5180	5030	6690	3610	5150	5081.90	0.26	0	7952	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.26	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
37	20240725	131208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	273332080	53854	85.66	5100	5160	5030	6690	3610	5150	5075.43	0.26	0	6861	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.24	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
38	20240725	121215	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5110	-40	5	-0.78	249495750	49212	78.27	5100	5140	5030	6690	3610	5150	5069.82	0.26	0	6912	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1158	11.48	1.75	12	0.22	445.00	2925.00	8700	20230828	-41.26	5000	20240416	2.20	7870	-35.07	20240527	5000	2.20	20240416	8700	-41.26	20230828	5000	2.20	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
39	20240725	111214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5080	-70	5	-1.36	202804570	40052	63.70	5100	5140	5030	6690	3610	5150	5063.53	0.26	0	99	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1151	11.42	1.74	12	0.18	445.00	2925.00	8700	20230828	-41.61	5000	20240416	1.60	7870	-35.45	20240527	5000	1.60	20240416	8700	-41.61	20230828	5000	1.60	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
40	20240725	101205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	-100	5	-1.94	151696510	29937	47.62	5100	5140	5030	6690	3610	5150	5067.19	0.26	0	-3696	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1144	11.35	1.73	12	0.13	445.00	2925.00	8700	20230828	-41.95	5000	20240416	1.00	7870	-35.83	20240527	5000	1.00	20240416	8700	-41.95	20230828	5000	1.00	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
41	20240725	091200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5090	-60	5	-1.17	33817060	6631	10.55	5100	5140	5070	6690	3610	5150	5099.84	0.26	0	2314	5323	5236	5193	5106	5063	5215	5085	23	1540	100	3700	10	1	22653850	1153	11.44	1.74	12	0.03	445.00	2925.00	8700	20230828	-41.49	5000	20240416	1.80	7870	-35.32	20240527	5000	1.80	20240416	8700	-41.49	20230828	5000	1.80	20240416	4.04	N	366030	100	22 억		59503	N	N	0	N	00	N
42	20240724	161158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	-60	5	-1.15	324449680	62470	105.00	5180	5280	5150	6770	3650	5210	5194.11	0.23	0	6519	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1167	11.57	1.76	12	0.28	445.00	2925.00	8700	20230828	-40.80	5000	20240416	3.00	7870	-34.56	20240527	5000	3.00	20240416	8700	-40.80	20230828	5000	3.00	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
43	20240724	151216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	-30	5	-0.58	274542550	52793	88.74	5180	5280	5160	6770	3650	5210	5200.36	0.23	0	7510	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1173	11.64	1.77	12	0.23	445.00	2925.00	8700	20230828	-40.46	5000	20240416	3.60	7870	-34.18	20240527	5000	3.60	20240416	8700	-40.46	20230828	5000	3.60	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
44	20240724	141211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	-50	5	-0.96	234879410	45129	75.85	5180	5280	5160	6770	3650	5210	5204.62	0.23	0	8687	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1169	11.60	1.76	12	0.20	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
45	20240724	131216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	20	2	0.38	172874000	33182	55.77	5180	5280	5170	6770	3650	5210	5209.87	0.23	0	9769	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1185	11.75	1.79	12	0.15	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
46	20240724	121214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	40	2	0.77	169740720	32583	54.77	5180	5280	5170	6770	3650	5210	5209.49	0.23	0	9909	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1189	11.80	1.79	12	0.14	445.00	2925.00	8700	20230828	-39.66	5000	20240416	5.00	7870	-33.29	20240527	5000	5.00	20240416	8700	-39.66	20230828	5000	5.00	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
47	20240724	111212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	30	2	0.58	157656420	30268	50.88	5180	5280	5170	6770	3650	5210	5208.68	0.23	0	9907	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1187	11.78	1.79	12	0.13	445.00	2925.00	8700	20230828	-39.77	5000	20240416	4.80	7870	-33.42	20240527	5000	4.80	20240416	8700	-39.77	20230828	5000	4.80	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
48	20240724	101238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	40	2	0.77	79713380	15329	25.77	5180	5270	5170	6770	3650	5210	5200.17	0.23	0	6153	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1189	11.80	1.79	12	0.07	445.00	2925.00	8700	20230828	-39.66	5000	20240416	5.00	7870	-33.29	20240527	5000	5.00	20240416	8700	-39.66	20230828	5000	5.00	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
49	20240724	091201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	20	2	0.38	58159270	11218	18.86	5180	5250	5170	6770	3650	5210	5184.46	0.23	0	4779	5443	5326	5243	5126	5043	5285	5085	23	1560	100	3750	10	1	22653850	1185	11.75	1.79	12	0.05	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	4.13	N	366030	100	22 억		52891	N	N	0	N	00	N
50	20240723	161151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	-40	5	-0.76	298226380	56925	84.15	5250	5360	5160	6820	3680	5250	5239.09	0.15	0	18406	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1180	11.71	1.78	12	0.25	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
51	20240723	151220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	10	2	0.19	269676610	51453	76.06	5250	5360	5160	6820	3680	5250	5241.22	0.15	0	16058	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1192	11.82	1.80	12	0.23	445.00	2925.00	8700	20230828	-39.54	5000	20240416	5.20	7870	-33.16	20240527	5000	5.20	20240416	8700	-39.54	20230828	5000	5.20	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
52	20240723	141155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	0	3	0.00	245482030	46846	69.25	5250	5360	5160	6820	3680	5250	5240.19	0.15	0	14169	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1189	11.80	1.79	12	0.21	445.00	2925.00	8700	20230828	-39.66	5000	20240416	5.00	7870	-33.29	20240527	5000	5.00	20240416	8700	-39.66	20230828	5000	5.00	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
53	20240723	131152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	10	2	0.19	240204570	45840	67.76	5250	5360	5160	6820	3680	5250	5240.06	0.15	0	14154	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1192	11.82	1.80	12	0.20	445.00	2925.00	8700	20230828	-39.54	5000	20240416	5.20	7870	-33.16	20240527	5000	5.20	20240416	8700	-39.54	20230828	5000	5.20	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
54	20240723	121200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	-40	5	-0.76	197223090	37614	55.60	5250	5360	5160	6820	3680	5250	5243.34	0.15	0	10322	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1180	11.71	1.78	12	0.17	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
55	20240723	111158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	-40	5	-0.76	167913340	31987	47.28	5250	5360	5160	6820	3680	5250	5249.42	0.15	0	10554	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1180	11.71	1.78	12	0.14	445.00	2925.00	8700	20230828	-40.11	5000	20240416	4.20	7870	-33.80	20240527	5000	4.20	20240416	8700	-40.11	20230828	5000	4.20	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
56	20240723	101153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	0	3	0.00	76312490	14387	21.27	5250	5360	5250	6820	3680	5250	5304.27	0.15	0	8295	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1189	11.80	1.79	12	0.06	445.00	2925.00	8700	20230828	-39.66	5000	20240416	5.00	7870	-33.29	20240527	5000	5.00	20240416	8700	-39.66	20230828	5000	5.00	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
57	20240723	091206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	100	2	1.90	42364620	7967	11.78	5250	5360	5250	6820	3680	5250	5317.51	0.15	0	6245	5403	5326	5263	5186	5123	5295	5155	23	1570	100	3780	10	1	22653850	1212	12.02	1.83	12	0.04	445.00	2925.00	8700	20230828	-38.51	5000	20240416	7.00	7870	-32.02	20240527	5000	7.00	20240416	8700	-38.51	20230828	5000	7.00	20240416	4.14	N	366030	100	22 억		34590	N	N	0	N	00	N
58	20240722	161144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	-80	5	-1.50	354403290	67553	130.29	5300	5340	5200	6920	3740	5330	5246.29	0.12	0	6224	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1189	11.80	1.79	12	0.30	445.00	2925.00	8700	20230828	-39.66	5000	20240416	5.00	7870	-33.29	20240527	5000	5.00	20240416	8700	-39.66	20230828	5000	5.00	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
59	20240722	151157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	-100	5	-1.88	341285840	65052	125.46	5300	5340	5200	6920	3740	5330	5246.34	0.12	0	4215	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1185	11.75	1.79	12	0.29	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
60	20240722	141205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	-100	5	-1.88	238257960	45335	87.43	5300	5340	5220	6920	3740	5330	5255.48	0.12	0	-848	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1185	11.75	1.79	12	0.20	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
61	20240722	131159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	-90	5	-1.69	216485050	41175	79.41	5300	5340	5220	6920	3740	5330	5257.66	0.12	0	-1186	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1187	11.78	1.79	12	0.18	445.00	2925.00	8700	20230828	-39.77	5000	20240416	4.80	7870	-33.42	20240527	5000	4.80	20240416	8700	-39.77	20230828	5000	4.80	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
62	20240722	121158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	-90	5	-1.69	168709360	32047	61.81	5300	5340	5220	6920	3740	5330	5264.41	0.12	0	-54	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1187	11.78	1.79	12	0.14	445.00	2925.00	8700	20230828	-39.77	5000	20240416	4.80	7870	-33.42	20240527	5000	4.80	20240416	8700	-39.77	20230828	5000	4.80	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
63	20240722	111155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	-90	5	-1.69	133655770	25360	48.91	5300	5340	5220	6920	3740	5330	5270.31	0.12	0	-1518	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1187	11.78	1.79	12	0.11	445.00	2925.00	8700	20230828	-39.77	5000	20240416	4.80	7870	-33.42	20240527	5000	4.80	20240416	8700	-39.77	20230828	5000	4.80	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
64	20240722	101154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	-70	5	-1.31	99305750	18811	36.28	5300	5340	5220	6920	3740	5330	5279.10	0.12	0	-1511	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1192	11.82	1.80	12	0.08	445.00	2925.00	8700	20230828	-39.54	5000	20240416	5.20	7870	-33.16	20240527	5000	5.20	20240416	8700	-39.54	20230828	5000	5.20	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
65	20240722	091158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	0	3	0.00	19698550	3705	7.15	5300	5340	5290	6920	3740	5330	5316.71	0.12	0	1353	5436	5382	5326	5272	5216	5410	5300	23	1590	100	3830	10	1	22653850	1207	11.98	1.82	12	0.02	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	4.13	N	366030	100	22 억		28249	N	N	0	N	00	N
66	20240719	161125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	0	3	0.00	255190570	48025	53.01	5280	5380	5270	6920	3740	5330	5313.67	0.12	0	1236	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1207	11.98	1.82	12	0.21	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
67	20240719	151138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5340	10	2	0.19	246124490	46323	51.13	5280	5380	5270	6920	3740	5330	5313.20	0.12	0	779	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1210	12.00	1.83	12	0.20	445.00	2925.00	8700	20230828	-38.62	5000	20240416	6.80	7870	-32.15	20240527	5000	6.80	20240416	8700	-38.62	20230828	5000	6.80	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
68	20240719	141140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5310	-20	5	-0.38	224139590	42192	46.57	5280	5380	5270	6920	3740	5330	5312.34	0.12	0	-2313	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1203	11.93	1.82	12	0.19	445.00	2925.00	8700	20230828	-38.97	5000	20240416	6.20	7870	-32.53	20240527	5000	6.20	20240416	8700	-38.97	20230828	5000	6.20	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
69	20240719	131131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	-40	5	-0.75	193920000	36477	40.26	5280	5380	5270	6920	3740	5330	5316.20	0.12	0	-5441	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1198	11.89	1.81	12	0.16	445.00	2925.00	8700	20230828	-39.20	5000	20240416	5.80	7870	-32.78	20240527	5000	5.80	20240416	8700	-39.20	20230828	5000	5.80	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
70	20240719	121129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5320	-10	5	-0.19	130675200	24505	27.05	5280	5380	5270	6920	3740	5330	5332.60	0.12	0	-7525	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1205	11.96	1.82	12	0.11	445.00	2925.00	8700	20230828	-38.85	5000	20240416	6.40	7870	-32.40	20240527	5000	6.40	20240416	8700	-38.85	20230828	5000	6.40	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
71	20240719	111141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	0	3	0.00	109143470	20452	22.58	5280	5380	5270	6920	3740	5330	5336.59	0.12	0	-7545	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1207	11.98	1.82	12	0.09	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
72	20240719	101127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5360	30	2	0.56	67724870	12695	14.01	5280	5380	5270	6920	3740	5330	5334.79	0.12	0	-2992	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1214	12.04	1.83	12	0.06	445.00	2925.00	8700	20230828	-38.39	5000	20240416	7.20	7870	-31.89	20240527	5000	7.20	20240416	8700	-38.39	20230828	5000	7.20	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
73	20240719	091143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	-40	5	-0.75	14083940	2666	2.94	5280	5290	5270	6920	3740	5330	5281.53	0.12	0	638	5576	5452	5356	5232	5136	5405	5185	23	1590	100	3830	10	1	22653850	1198	11.89	1.81	12	0.01	445.00	2925.00	8700	20230828	-39.20	5000	20240416	5.80	7870	-32.78	20240527	5000	5.80	20240416	8700	-39.20	20230828	5000	5.80	20240416	4.15	N	366030	100	22 억		27146	N	N	0	N	00	N
74	20240718	161118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	-180	5	-3.27	481829960	90048	55.62	5480	5480	5260	7160	3860	5510	5350.85	0.12	0	-440	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1207	11.98	1.82	12	0.40	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
75	20240718	151130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5370	-140	5	-2.54	458130340	85606	52.87	5480	5480	5260	7160	3860	5510	5351.61	0.12	0	204	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1217	12.07	1.84	12	0.38	445.00	2925.00	8700	20230828	-38.28	5000	20240416	7.40	7870	-31.77	20240527	5000	7.40	20240416	8700	-38.28	20230828	5000	7.40	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
76	20240718	141121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5340	-170	5	-3.09	417293840	77960	48.15	5480	5480	5260	7160	3860	5510	5352.67	0.12	0	249	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1210	12.00	1.83	12	0.34	445.00	2925.00	8700	20230828	-38.62	5000	20240416	6.80	7870	-32.15	20240527	5000	6.80	20240416	8700	-38.62	20230828	5000	6.80	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
77	20240718	131121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5380	-130	5	-2.36	396234490	74025	45.72	5480	5480	5260	7160	3860	5510	5352.71	0.12	0	-1340	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1219	12.09	1.84	12	0.33	445.00	2925.00	8700	20230828	-38.16	5000	20240416	7.60	7870	-31.64	20240527	5000	7.60	20240416	8700	-38.16	20230828	5000	7.60	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
78	20240718	121121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	-160	5	-2.90	372124480	69539	42.95	5480	5480	5260	7160	3860	5510	5351.31	0.12	0	-976	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1212	12.02	1.83	12	0.31	445.00	2925.00	8700	20230828	-38.51	5000	20240416	7.00	7870	-32.02	20240527	5000	7.00	20240416	8700	-38.51	20230828	5000	7.00	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
79	20240718	111129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	-160	5	-2.90	356456700	66600	41.13	5480	5480	5260	7160	3860	5510	5352.20	0.12	0	-531	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1212	12.02	1.83	12	0.29	445.00	2925.00	8700	20230828	-38.51	5000	20240416	7.00	7870	-32.02	20240527	5000	7.00	20240416	8700	-38.51	20230828	5000	7.00	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
80	20240718	101131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5360	-150	5	-2.72	296029070	55269	34.14	5480	5480	5260	7160	3860	5510	5356.15	0.12	0	-476	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1214	12.04	1.83	12	0.24	445.00	2925.00	8700	20230828	-38.39	5000	20240416	7.20	7870	-31.89	20240527	5000	7.20	20240416	8700	-38.39	20230828	5000	7.20	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
81	20240718	091133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5280	-230	5	-4.17	211929310	39557	24.43	5480	5480	5260	7160	3860	5510	5357.57	0.12	0	-680	5743	5626	5563	5446	5383	5685	5505	23	1650	100	3960	10	1	22653850	1196	11.87	1.81	12	0.17	445.00	2925.00	8700	20230828	-39.31	5000	20240416	5.60	7870	-32.91	20240527	5000	5.60	20240416	8700	-39.31	20230828	5000	5.60	20240416	4.16	N	366030	100	22 억		27298	N	N	0	N	00	N
82	20240717	161219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	10	2	0.18	899009580	160663	253.31	5500	5680	5500	7150	3850	5500	5595.67	0.16	0	-8488	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1248	12.38	1.88	12	0.71	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
83	20240717	151226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	50	2	0.91	869368420	155301	244.86	5500	5680	5500	7150	3850	5500	5597.96	0.16	0	-8359	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1257	12.47	1.90	12	0.69	445.00	2925.00	8700	20230828	-36.21	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
84	20240717	141222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	70	2	1.27	727629770	129907	204.82	5500	5680	5500	7150	3850	5500	5601.16	0.16	0	-8711	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1262	12.52	1.90	12	0.57	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
85	20240717	131220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	40	2	0.73	666380170	118921	187.50	5500	5680	5500	7150	3850	5500	5603.55	0.16	0	-7844	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1255	12.45	1.89	12	0.52	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
86	20240717	121222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5530	30	2	0.55	657149900	117253	184.87	5500	5680	5500	7150	3850	5500	5604.55	0.16	0	-7833	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1253	12.43	1.89	12	0.52	445.00	2925.00	8700	20230828	-36.44	5000	20240416	10.60	7870	-29.73	20240527	5000	10.60	20240416	8700	-36.44	20230828	5000	10.60	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
87	20240717	111224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	40	2	0.73	651746550	116278	183.33	5500	5680	5500	7150	3850	5500	5605.07	0.16	0	-7824	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1255	12.45	1.89	12	0.51	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
88	20240717	101227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	40	2	0.73	566816040	100902	159.09	5500	5680	5500	7150	3850	5500	5617.49	0.16	0	-16696	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1255	12.45	1.89	12	0.45	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
89	20240717	091004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	50	2	0.91	7423900	1342	2.12	5500	5550	5500	7150	3850	5500	5531.97	0.16	0	419	5646	5572	5476	5402	5306	5525	5355	23	1650	100	3960	10	1	22653850	1257	12.47	1.90	12	0.01	445.00	2925.00	8700	20230828	-36.21	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.18	N	366030	100	22 억		36078	N	N	0	N	00	N
90	20240716	161224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5500	-50	5	-0.90	344022940	63019	129.07	5550	5550	5380	7210	3890	5550	5458.99	0.26	0	-23143	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1246	12.36	1.88	12	0.28	445.00	2925.00	8700	20230828	-36.78	5000	20240416	10.00	7870	-30.11	20240527	5000	10.00	20240416	8700	-36.78	20230828	5000	10.00	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
91	20240716	151238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5450	-100	5	-1.80	339558020	62206	127.41	5550	5550	5380	7210	3890	5550	5458.61	0.26	0	-22943	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1235	12.25	1.86	12	0.27	445.00	2925.00	8700	20230828	-37.36	5000	20240416	9.00	7870	-30.75	20240527	5000	9.00	20240416	8700	-37.36	20230828	5000	9.00	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
92	20240716	141232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	-40	5	-0.72	308975370	56626	115.98	5550	5550	5380	7210	3890	5550	5456.42	0.26	0	-22406	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1248	12.38	1.88	12	0.25	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
93	20240716	131233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-30	5	-0.54	297424050	54527	111.68	5550	5550	5380	7210	3890	5550	5454.62	0.26	0	-23592	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1250	12.40	1.89	12	0.24	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
94	20240716	121229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5470	-80	5	-1.44	267200140	49026	100.41	5550	5550	5380	7210	3890	5550	5450.17	0.26	0	-22482	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1239	12.29	1.87	12	0.22	445.00	2925.00	8700	20230828	-37.13	5000	20240416	9.40	7870	-30.50	20240527	5000	9.40	20240416	8700	-37.13	20230828	5000	9.40	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
95	20240716	111232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5440	-110	5	-1.98	239956180	44053	90.23	5550	5550	5380	7210	3890	5550	5446.99	0.26	0	-22798	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1232	12.22	1.86	12	0.19	445.00	2925.00	8700	20230828	-37.47	5000	20240416	8.80	7870	-30.88	20240527	5000	8.80	20240416	8700	-37.47	20230828	5000	8.80	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
96	20240716	101231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5400	-150	5	-2.70	184609390	33813	69.25	5550	5550	5400	7210	3890	5550	5459.72	0.26	0	-21576	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1223	12.13	1.85	12	0.15	445.00	2925.00	8700	20230828	-37.93	5000	20240416	8.00	7870	-31.39	20240527	5000	8.00	20240416	8700	-37.93	20230828	5000	8.00	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
97	20240716	091230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-30	5	-0.54	14897140	2693	5.52	5550	5550	5520	7210	3890	5550	5531.80	0.26	0	-1840	5623	5586	5523	5486	5423	5605	5505	23	1660	100	3990	10	1	22653850	1250	12.40	1.89	12	0.01	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.21	N	366030	100	22 억		59224	N	N	0	N	00	N
98	20240715	161211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	50	2	0.91	267947070	48711	79.66	5460	5560	5460	7150	3850	5500	5500.73	0.23	0	6300	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1257	12.47	1.90	12	0.22	445.00	2925.00	8700	20230828	-36.21	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
99	20240715	151219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	20	2	0.36	247945650	45099	73.76	5460	5560	5460	7150	3850	5500	5497.81	0.23	0	5745	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1250	12.40	1.89	12	0.20	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
100	20240715	141216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	10	2	0.18	213768800	38898	63.61	5460	5560	5460	7150	3850	5500	5495.62	0.23	0	4563	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1248	12.38	1.88	12	0.17	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
101	20240715	131219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	10	2	0.18	187704450	34168	55.88	5460	5560	5460	7150	3850	5500	5493.57	0.23	0	4223	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1248	12.38	1.88	12	0.15	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
102	20240715	121217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5470	-30	5	-0.55	144710440	26321	43.05	5460	5560	5460	7150	3850	5500	5497.91	0.23	0	-235	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1239	12.29	1.87	12	0.12	445.00	2925.00	8700	20230828	-37.13	5000	20240416	9.40	7870	-30.50	20240527	5000	9.40	20240416	8700	-37.13	20230828	5000	9.40	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
103	20240715	111217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5490	-10	5	-0.18	121180860	22027	36.02	5460	5560	5460	7150	3850	5500	5501.47	0.23	0	-298	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1244	12.34	1.88	12	0.10	445.00	2925.00	8700	20230828	-36.90	5000	20240416	9.80	7870	-30.24	20240527	5000	9.80	20240416	8700	-36.90	20230828	5000	9.80	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
104	20240715	101216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	20	2	0.36	94447830	17173	28.08	5460	5560	5460	7150	3850	5500	5499.79	0.23	0	1797	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1250	12.40	1.89	12	0.08	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
105	20240715	091217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	10	2	0.18	42185790	7692	12.58	5460	5520	5460	7150	3850	5500	5484.37	0.23	0	4167	5693	5596	5483	5386	5273	5605	5395	23	1650	100	3960	10	1	22653850	1248	12.38	1.88	12	0.03	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.20	N	366030	100	22 억		52919	N	N	0	N	00	N
106	20240712	161207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5500	0	3	0.00	328699400	60062	82.46	5500	5580	5370	7150	3850	5500	5472.65	0.20	0	8276	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1246	12.36	1.88	12	0.27	445.00	2925.00	8700	20230828	-36.78	5000	20240416	10.00	7870	-30.11	20240527	5000	10.00	20240416	8700	-36.78	20230828	5000	10.00	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
107	20240712	151215	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5460	-40	5	-0.73	306163660	55958	76.82	5500	5580	5370	7150	3850	5500	5471.31	0.20	0	7441	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1237	12.27	1.87	12	0.25	445.00	2925.00	8700	20230828	-37.24	5000	20240416	9.20	7870	-30.62	20240527	5000	9.20	20240416	8700	-37.24	20230828	5000	9.20	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
108	20240712	141218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5480	-20	5	-0.36	288235160	52677	72.32	5500	5580	5370	7150	3850	5500	5471.75	0.20	0	7518	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1241	12.31	1.87	12	0.23	445.00	2925.00	8700	20230828	-37.01	5000	20240416	9.60	7870	-30.37	20240527	5000	9.60	20240416	8700	-37.01	20230828	5000	9.60	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
109	20240712	131212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5440	-60	5	-1.09	253418380	46279	63.53	5500	5580	5370	7150	3850	5500	5475.88	0.20	0	6576	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1232	12.22	1.86	12	0.20	445.00	2925.00	8700	20230828	-37.47	5000	20240416	8.80	7870	-30.88	20240527	5000	8.80	20240416	8700	-37.47	20230828	5000	8.80	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
110	20240712	121214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5470	-30	5	-0.55	243181220	44404	60.96	5500	5580	5370	7150	3850	5500	5476.56	0.20	0	6571	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1239	12.29	1.87	12	0.20	445.00	2925.00	8700	20230828	-37.13	5000	20240416	9.40	7870	-30.50	20240527	5000	9.40	20240416	8700	-37.13	20230828	5000	9.40	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
111	20240712	111210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5480	-20	5	-0.36	216083290	39440	54.14	5500	5580	5370	7150	3850	5500	5478.79	0.20	0	4622	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1241	12.31	1.87	12	0.17	445.00	2925.00	8700	20230828	-37.01	5000	20240416	9.60	7870	-30.37	20240527	5000	9.60	20240416	8700	-37.01	20230828	5000	9.60	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
112	20240712	101212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5480	-20	5	-0.36	108436540	19656	26.98	5500	5580	5480	7150	3850	5500	5516.71	0.20	0	27	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1241	12.31	1.87	12	0.09	445.00	2925.00	8700	20230828	-37.01	5000	20240416	9.60	7870	-30.37	20240527	5000	9.60	20240416	8700	-37.01	20230828	5000	9.60	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
113	20240712	091208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	40	2	0.73	13987000	2539	3.49	5500	5550	5500	7150	3850	5500	5508.86	0.20	0	86	5686	5592	5546	5452	5406	5570	5430	23	1650	100	3960	10	1	22653850	1255	12.45	1.89	12	0.01	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.22	N	366030	100	22 억		44645	N	N	0	N	00	N
114	20240711	161203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5500	-70	5	-1.26	391991200	70515	92.67	5570	5640	5500	7240	3900	5570	5559.05	0.26	0	-14453	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1246	12.36	1.88	12	0.31	445.00	2925.00	8700	20230828	-36.78	5000	20240416	10.00	7870	-30.11	20240527	5000	10.00	20240416	8700	-36.78	20230828	5000	10.00	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
115	20240711	151211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-50	5	-0.90	372744500	67019	88.08	5570	5640	5510	7240	3900	5570	5561.77	0.26	0	-13716	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1250	12.40	1.89	12	0.30	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
116	20240711	141211	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-50	5	-0.90	332392620	59723	78.49	5570	5640	5510	7240	3900	5570	5565.57	0.26	0	-11522	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1250	12.40	1.89	12	0.26	445.00	2925.00	8700	20230828	-36.55	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
117	20240711	131209	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	-30	5	-0.54	245560680	44046	57.89	5570	5640	5540	7240	3900	5570	5575.10	0.26	0	-5669	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1255	12.45	1.89	12	0.19	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
118	20240711	121207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	0	3	0.00	209212980	37498	49.28	5570	5640	5540	7240	3900	5570	5579.31	0.26	0	-1898	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1262	12.52	1.90	12	0.17	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
119	20240711	111204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	10	2	0.18	197801620	35446	46.58	5570	5640	5540	7240	3900	5570	5580.37	0.26	0	-1738	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1264	12.54	1.91	12	0.16	445.00	2925.00	8700	20230828	-35.86	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
120	20240711	101207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	30	2	0.54	125277450	22417	29.46	5570	5640	5550	7240	3900	5570	5588.50	0.26	0	1200	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1269	12.58	1.91	12	0.10	445.00	2925.00	8700	20230828	-35.63	5000	20240416	12.00	7870	-28.84	20240527	5000	12.00	20240416	8700	-35.63	20230828	5000	12.00	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
121	20240711	091204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5590	20	2	0.36	69498870	12425	16.33	5570	5630	5550	7240	3900	5570	5593.47	0.26	0	-1544	5730	5650	5570	5490	5410	5610	5450	23	1670	100	4010	10	1	22653850	1266	12.56	1.91	12	0.05	445.00	2925.00	8700	20230828	-35.75	5000	20240416	11.80	7870	-28.97	20240527	5000	11.80	20240416	8700	-35.75	20230828	5000	11.80	20240416	4.18	N	366030	100	22 억		58955	N	N	0	N	00	N
122	20240710	161158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	-30	5	-0.54	419338920	75718	161.59	5640	5650	5490	7280	3920	5600	5538.17	0.22	0	10112	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1262	12.52	1.90	12	0.33	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
123	20240710	151203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-20	5	-0.36	394978450	71345	152.26	5640	5650	5490	7280	3920	5600	5536.18	0.22	0	10499	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1264	12.54	1.91	12	0.31	445.00	2925.00	8700	20230828	-35.86	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
124	20240710	141203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	-60	5	-1.07	323447670	58507	124.86	5640	5650	5490	7280	3920	5600	5528.36	0.22	0	5804	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1255	12.45	1.89	12	0.26	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
125	20240710	131203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5530	-70	5	-1.25	298034800	53920	115.07	5640	5650	5490	7280	3920	5600	5527.35	0.22	0	3954	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1253	12.43	1.89	12	0.24	445.00	2925.00	8700	20230828	-36.44	5000	20240416	10.60	7870	-29.73	20240527	5000	10.60	20240416	8700	-36.44	20230828	5000	10.60	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
126	20240710	121200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	-90	5	-1.61	258137030	46691	99.64	5640	5650	5490	7280	3920	5600	5528.63	0.22	0	2289	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1248	12.38	1.88	12	0.21	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
127	20240710	111201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	-60	5	-1.07	186471430	33686	71.89	5640	5650	5490	7280	3920	5600	5535.58	0.22	0	1726	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1255	12.45	1.89	12	0.15	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
128	20240710	101157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	-40	5	-0.71	154548040	27914	59.57	5640	5650	5490	7280	3920	5600	5536.58	0.22	0	794	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1260	12.49	1.90	12	0.12	445.00	2925.00	8700	20230828	-36.09	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
129	20240710	091202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	-40	5	-0.71	40139870	7184	15.33	5640	5650	5550	7280	3920	5600	5587.40	0.22	0	-4168	5740	5670	5590	5520	5440	5630	5480	23	1680	100	4030	10	1	22653850	1260	12.49	1.90	12	0.03	445.00	2925.00	8700	20230828	-36.09	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.23	N	366030	100	22 억		48758	N	N	0	N	00	N
130	20240709	161154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	-40	5	-0.71	261501720	46749	58.24	5640	5660	5510	7330	3950	5640	5593.74	0.22	0	-2330	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1269	12.58	1.91	12	0.21	445.00	2925.00	8700	20230828	-35.63	5000	20240416	12.00	7870	-28.84	20240527	5000	12.00	20240416	8700	-35.63	20230828	5000	12.00	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
131	20240709	151201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	-40	5	-0.71	249945660	44684	55.66	5640	5660	5510	7330	3950	5640	5593.63	0.22	0	-2128	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1269	12.58	1.91	12	0.20	445.00	2925.00	8700	20230828	-35.63	5000	20240416	12.00	7870	-28.84	20240527	5000	12.00	20240416	8700	-35.63	20230828	5000	12.00	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
132	20240709	141201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	-80	5	-1.42	240066630	42916	53.46	5640	5660	5510	7330	3950	5640	5593.87	0.22	0	-2221	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1260	12.49	1.90	12	0.19	445.00	2925.00	8700	20230828	-36.09	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
133	20240709	131206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-60	5	-1.06	209831740	37498	46.71	5640	5660	5510	7330	3950	5640	5595.81	0.22	0	-2163	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1264	12.54	1.91	12	0.17	445.00	2925.00	8700	20230828	-35.86	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
134	20240709	121206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-60	5	-1.06	199242280	35598	44.34	5640	5660	5510	7330	3950	5640	5597.01	0.22	0	-1832	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1264	12.54	1.91	12	0.16	445.00	2925.00	8700	20230828	-35.86	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
135	20240709	111206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-60	5	-1.06	151472320	26998	33.63	5640	5660	5570	7330	3950	5640	5610.50	0.22	0	-1735	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1264	12.54	1.91	12	0.12	445.00	2925.00	8700	20230828	-35.86	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
136	20240709	101201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	-40	5	-0.71	107965100	19212	23.93	5640	5660	5580	7330	3950	5640	5619.67	0.22	0	-1043	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1269	12.58	1.91	12	0.08	445.00	2925.00	8700	20230828	-35.63	5000	20240416	12.00	7870	-28.84	20240527	5000	12.00	20240416	8700	-35.63	20230828	5000	12.00	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
137	20240709	091159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	-20	5	-0.35	15761170	2803	3.49	5640	5650	5610	7330	3950	5640	5622.96	0.22	0	-629	5773	5706	5573	5506	5373	5740	5540	23	1690	100	4060	10	1	22653850	1273	12.63	1.92	12	0.01	445.00	2925.00	8700	20230828	-35.40	5000	20240416	12.40	7870	-28.59	20240527	5000	12.40	20240416	8700	-35.40	20230828	5000	12.40	20240416	4.25	N	366030	100	22 억		50704	N	N	0	N	00	N
138	20240708	161152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	180	2	3.30	444927820	79960	80.82	5450	5640	5440	7090	3830	5460	5563.60	0.13	0	21295	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1278	12.67	1.93	12	0.35	445.00	2925.00	8700	20230828	-35.17	5000	20240416	12.80	7870	-28.34	20240527	5000	12.80	20240416	8700	-35.17	20230828	5000	12.80	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
139	20240708	151154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	150	2	2.75	401921200	72326	73.11	5450	5630	5440	7090	3830	5460	5557.08	0.13	0	22500	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1271	12.61	1.92	12	0.32	445.00	2925.00	8700	20230828	-35.52	5000	20240416	12.20	7870	-28.72	20240527	5000	12.20	20240416	8700	-35.52	20230828	5000	12.20	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
140	20240708	141157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	150	2	2.75	355244280	64009	64.70	5450	5620	5440	7090	3830	5460	5549.91	0.13	0	25000	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1271	12.61	1.92	12	0.28	445.00	2925.00	8700	20230828	-35.52	5000	20240416	12.20	7870	-28.72	20240527	5000	12.20	20240416	8700	-35.52	20230828	5000	12.20	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
141	20240708	131152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	100	2	1.83	283104900	51121	51.67	5450	5590	5440	7090	3830	5460	5537.94	0.13	0	22282	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1260	12.49	1.90	12	0.23	445.00	2925.00	8700	20230828	-36.09	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
142	20240708	121153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	110	2	2.01	258995030	46796	47.30	5450	5580	5440	7090	3830	5460	5534.55	0.13	0	20230	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1262	12.52	1.90	12	0.21	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
143	20240708	111151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	110	2	2.01	226436070	40944	41.39	5450	5580	5440	7090	3830	5460	5530.38	0.13	0	20340	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1262	12.52	1.90	12	0.18	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
144	20240708	101151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	110	2	2.01	167409750	30335	30.66	5450	5570	5440	7090	3830	5460	5518.70	0.13	0	16447	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1262	12.52	1.90	12	0.13	445.00	2925.00	8700	20230828	-35.98	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
145	20240708	091150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5490	30	2	0.55	37004260	6754	6.83	5450	5520	5440	7090	3830	5460	5478.87	0.13	0	1290	5680	5570	5510	5400	5340	5540	5370	23	1630	100	3930	10	1	22653850	1244	12.34	1.88	12	0.03	445.00	2925.00	8700	20230828	-36.90	5000	20240416	9.80	7870	-30.24	20240527	5000	9.80	20240416	8700	-36.90	20230828	5000	9.80	20240416	4.33	N	366030	100	22 억		29355	N	N	0	N	00	N
146	20240705	161145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5460	-30	5	-0.55	535827410	97256	80.84	5540	5620	5450	7130	3850	5490	5509.53	0.21	0	-19638	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1237	12.27	1.87	12	0.43	445.00	2925.00	8700	20230828	-37.24	5000	20240416	9.20	7870	-30.62	20240527	5000	9.20	20240416	8700	-37.24	20230828	5000	9.20	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
147	20240705	151149	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5470	-20	5	-0.36	499111690	90529	75.25	5540	5620	5450	7130	3850	5490	5513.28	0.21	0	-20110	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1239	12.29	1.87	12	0.40	445.00	2925.00	8700	20230828	-37.13	5000	20240416	9.40	7870	-30.50	20240527	5000	9.40	20240416	8700	-37.13	20230828	5000	9.40	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
148	20240705	141151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5480	-10	5	-0.18	398271350	72081	59.91	5540	5620	5470	7130	3850	5490	5525.33	0.21	0	-21476	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1241	12.31	1.87	12	0.32	445.00	2925.00	8700	20230828	-37.01	5000	20240416	9.60	7870	-30.37	20240527	5000	9.60	20240416	8700	-37.01	20230828	5000	9.60	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
149	20240705	131148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5530	40	2	0.73	308948880	55812	46.39	5540	5620	5480	7130	3850	5490	5535.53	0.21	0	-10160	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1253	12.43	1.89	12	0.25	445.00	2925.00	8700	20230828	-36.44	5000	20240416	10.60	7870	-29.73	20240527	5000	10.60	20240416	8700	-36.44	20230828	5000	10.60	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
150	20240705	121148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	50	2	0.91	252161180	45501	37.82	5540	5620	5480	7130	3850	5490	5541.88	0.21	0	-6013	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1255	12.45	1.89	12	0.20	445.00	2925.00	8700	20230828	-36.32	5000	20240416	10.80	7870	-29.61	20240527	5000	10.80	20240416	8700	-36.32	20230828	5000	10.80	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
151	20240705	111145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	20	2	0.36	180778020	32517	27.03	5540	5620	5510	7130	3850	5490	5559.49	0.21	0	1824	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1248	12.38	1.88	12	0.14	445.00	2925.00	8700	20230828	-36.67	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
152	20240705	101145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	60	2	1.09	114412680	20529	17.06	5540	5620	5510	7130	3850	5490	5573.22	0.21	0	5751	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1257	12.47	1.90	12	0.09	445.00	2925.00	8700	20230828	-36.21	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
153	20240705	091148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	60	2	1.09	12129210	2192	1.82	5540	5550	5510	7130	3850	5490	5533.40	0.21	0	129	5903	5696	5593	5386	5283	5645	5335	23	1640	100	3950	10	1	22653850	1257	12.47	1.90	12	0.01	445.00	2925.00	8700	20230828	-36.21	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.41	N	366030	100	22 억		48287	N	N	0	N	00	N
154	20240704	161141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5490	-60	5	-1.08	660135020	119139	61.17	5520	5800	5490	7210	3890	5550	5541.33	0.20	0	4030	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1244	12.34	1.88	12	0.53	445.00	2925.00	8760	20230628	-37.33	5000	20240416	9.80	7870	-30.24	20240527	5000	9.80	20240416	8700	-36.90	20230828	5000	9.80	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
155	20240704	151146	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-30	5	-0.54	598339550	107919	55.41	5520	5800	5500	7210	3890	5550	5544.34	0.20	0	2719	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1250	12.40	1.89	12	0.48	445.00	2925.00	8760	20230628	-36.99	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
156	20240704	141144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	-40	5	-0.72	498821840	89877	46.15	5520	5800	5510	7210	3890	5550	5550.05	0.20	0	1524	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1248	12.38	1.88	12	0.40	445.00	2925.00	8760	20230628	-37.10	5000	20240416	10.20	7870	-29.99	20240527	5000	10.20	20240416	8700	-36.67	20230828	5000	10.20	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
157	20240704	131144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-30	5	-0.54	428151280	77095	39.59	5520	5800	5510	7210	3890	5550	5553.55	0.20	0	407	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1250	12.40	1.89	12	0.34	445.00	2925.00	8760	20230628	-36.99	5000	20240416	10.40	7870	-29.86	20240527	5000	10.40	20240416	8700	-36.55	20230828	5000	10.40	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
158	20240704	121144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5530	-20	5	-0.36	379591170	68301	35.07	5520	5800	5520	7210	3890	5550	5557.62	0.20	0	2265	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1253	12.43	1.89	12	0.30	445.00	2925.00	8760	20230628	-36.87	5000	20240416	10.60	7870	-29.73	20240527	5000	10.60	20240416	8700	-36.44	20230828	5000	10.60	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
159	20240704	111142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	20	2	0.36	313586680	56373	28.95	5520	5800	5520	7210	3890	5550	5562.71	0.20	0	1960	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1262	12.52	1.90	12	0.25	445.00	2925.00	8760	20230628	-36.42	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
160	20240704	101143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	60	2	1.08	227786020	40930	21.02	5520	5800	5520	7210	3890	5550	5565.26	0.20	0	2219	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1271	12.61	1.92	12	0.18	445.00	2925.00	8760	20230628	-35.96	5000	20240416	12.20	7870	-28.72	20240527	5000	12.20	20240416	8700	-35.52	20230828	5000	12.20	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
161	20240704	091144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	10	2	0.18	117699230	21143	10.86	5520	5800	5520	7210	3890	5550	5566.82	0.20	0	2004	5976	5762	5646	5432	5316	5705	5375	23	1660	100	3990	10	1	22653850	1260	12.49	1.90	12	0.09	445.00	2925.00	8760	20230628	-36.53	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.36	N	366030	100	22 억		44262	N	N	0	N	00	N
162	20240703	161138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	-280	5	-4.80	1068813210	190482	160.85	5830	5860	5530	7570	4090	5830	5611.11	0.13	0	12897	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1257	12.47	1.90	12	0.84	445.00	2925.00	8770	20230627	-36.72	5000	20240416	11.00	7870	-29.48	20240527	5000	11.00	20240416	8700	-36.21	20230828	5000	11.00	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
163	20240703	151142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	-260	5	-4.46	975438730	173670	146.65	5830	5860	5530	7570	4090	5830	5616.62	0.13	0	13220	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1262	12.52	1.90	12	0.77	445.00	2925.00	8770	20230627	-36.49	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
164	20240703	141142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	-270	5	-4.63	865614430	153913	129.97	5830	5860	5550	7570	4090	5830	5624.05	0.13	0	13419	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1260	12.49	1.90	12	0.68	445.00	2925.00	8770	20230627	-36.60	5000	20240416	11.20	7870	-29.35	20240527	5000	11.20	20240416	8700	-36.09	20230828	5000	11.20	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
165	20240703	131141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-250	5	-4.29	767621560	136312	115.10	5830	5860	5560	7570	4090	5830	5631.36	0.13	0	17443	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1264	12.54	1.91	12	0.60	445.00	2925.00	8770	20230627	-36.37	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
166	20240703	121140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	-260	5	-4.46	664479270	117816	99.49	5830	5860	5560	7570	4090	5830	5639.97	0.13	0	20187	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1262	12.52	1.90	12	0.52	445.00	2925.00	8770	20230627	-36.49	5000	20240416	11.40	7870	-29.22	20240527	5000	11.40	20240416	8700	-35.98	20230828	5000	11.40	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
167	20240703	111142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-250	5	-4.29	595967430	105534	89.11	5830	5860	5560	7570	4090	5830	5647.16	0.13	0	20216	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1264	12.54	1.91	12	0.47	445.00	2925.00	8770	20230627	-36.37	5000	20240416	11.60	7870	-29.10	20240527	5000	11.60	20240416	8700	-35.86	20230828	5000	11.60	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
168	20240703	101143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5590	-240	5	-4.12	452874540	79871	67.44	5830	5860	5560	7570	4090	5830	5670.07	0.13	0	18710	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1266	12.56	1.91	12	0.35	445.00	2925.00	8770	20230627	-36.26	5000	20240416	11.80	7870	-28.97	20240527	5000	11.80	20240416	8700	-35.75	20230828	5000	11.80	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
169	20240703	091139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5810	-20	5	-0.34	54502150	9435	7.97	5830	5860	5740	7570	4090	5830	5776.59	0.13	0	3522	6156	5992	5886	5722	5616	5940	5670	23	1740	100	4190	10	1	22653850	1316	13.06	1.99	12	0.04	445.00	2925.00	8770	20230627	-33.75	5000	20240416	16.20	7870	-26.18	20240527	5000	16.20	20240416	8700	-33.22	20230828	5000	16.20	20240416	4.38	N	366030	100	22 억		30516	N	N	0	N	00	N
170	20240702	161135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5830	-180	5	-3.00	688066540	117062	85.99	6010	6050	5780	7810	4210	6010	5878.08	0.27	0	-30269	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1321	13.10	1.99	12	0.52	445.00	2925.00	8930	20230626	-34.71	5000	20240416	16.60	7870	-25.92	20240527	5000	16.60	20240416	8700	-32.99	20230828	5000	16.60	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
171	20240702	151138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5860	-150	5	-2.50	645608820	109782	80.65	6010	6050	5780	7810	4210	6010	5880.83	0.27	0	-31675	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1328	13.17	2.00	12	0.48	445.00	2925.00	8930	20230626	-34.38	5000	20240416	17.20	7870	-25.54	20240527	5000	17.20	20240416	8700	-32.64	20230828	5000	17.20	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
172	20240702	141138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5800	-210	5	-3.49	575647920	97817	71.86	6010	6050	5780	7810	4210	6010	5884.95	0.27	0	-29910	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1314	13.03	1.98	12	0.43	445.00	2925.00	8930	20230626	-35.05	5000	20240416	16.00	7870	-26.30	20240527	5000	16.00	20240416	8700	-33.33	20230828	5000	16.00	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
173	20240702	131138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5870	-140	5	-2.33	427327880	72300	53.11	6010	6050	5850	7810	4210	6010	5910.48	0.27	0	-27942	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1330	13.19	2.01	12	0.32	445.00	2925.00	8930	20230626	-34.27	5000	20240416	17.40	7870	-25.41	20240527	5000	17.40	20240416	8700	-32.53	20230828	5000	17.40	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
174	20240702	121139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5860	-150	5	-2.50	401946290	67972	49.93	6010	6050	5850	7810	4210	6010	5913.41	0.27	0	-27119	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1328	13.17	2.00	12	0.30	445.00	2925.00	8930	20230626	-34.38	5000	20240416	17.20	7870	-25.54	20240527	5000	17.20	20240416	8700	-32.64	20230828	5000	17.20	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
175	20240702	111138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5890	-120	5	-2.00	322849180	54496	40.03	6010	6050	5860	7810	4210	6010	5924.27	0.27	0	-22594	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1334	13.24	2.01	12	0.24	445.00	2925.00	8930	20230626	-34.04	5000	20240416	17.80	7870	-25.16	20240527	5000	17.80	20240416	8700	-32.30	20230828	5000	17.80	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
176	20240702	101137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5890	-120	5	-2.00	277316380	46778	34.36	6010	6050	5860	7810	4210	6010	5928.35	0.27	0	-23927	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1334	13.24	2.01	12	0.21	445.00	2925.00	8930	20230626	-34.04	5000	20240416	17.80	7870	-25.16	20240527	5000	17.80	20240416	8700	-32.30	20230828	5000	17.80	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
177	20240702	091138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5890	-120	5	-2.00	112509500	18945	13.92	6010	6020	5890	7810	4210	6010	5938.74	0.27	0	-12701	6150	6080	5960	5890	5770	6115	5925	23	1800	100	4320	10	1	22653850	1334	13.24	2.01	12	0.08	445.00	2925.00	8930	20230626	-34.04	5000	20240416	17.80	7870	-25.16	20240527	5000	17.80	20240416	8700	-32.30	20230828	5000	17.80	20240416	4.39	N	366030	100	22 억		60785	N	N	0	N	00	N
178	20240701	161133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6010	130	2	2.21	802708010	134388	110.34	5880	6030	5840	7640	4120	5880	5973.04	0.20	0	15698	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1361	13.51	2.05	12	0.59	445.00	2925.00	9310	20230623	-35.45	5000	20240416	20.20	7870	-23.63	20240527	5000	20.20	20240416	8700	-30.92	20230828	5000	20.20	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
179	20240701	151136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5970	90	2	1.53	756289040	126643	103.98	5880	6030	5840	7640	4120	5880	5971.82	0.20	0	14020	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1352	13.42	2.04	12	0.56	445.00	2925.00	9310	20230623	-35.88	5000	20240416	19.40	7870	-24.14	20240527	5000	19.40	20240416	8700	-31.38	20230828	5000	19.40	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
180	20240701	141134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5960	80	2	1.36	650433350	108908	89.42	5880	6030	5840	7640	4120	5880	5972.32	0.20	0	12383	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1350	13.39	2.04	12	0.48	445.00	2925.00	9310	20230623	-35.98	5000	20240416	19.20	7870	-24.27	20240527	5000	19.20	20240416	8700	-31.49	20230828	5000	19.20	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
181	20240701	131134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5940	60	2	1.02	598519150	100195	82.26	5880	6030	5840	7640	4120	5880	5973.54	0.20	0	10649	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1346	13.35	2.03	12	0.44	445.00	2925.00	9310	20230623	-36.20	5000	20240416	18.80	7870	-24.52	20240527	5000	18.80	20240416	8700	-31.72	20230828	5000	18.80	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
182	20240701	121135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5970	90	2	1.53	380377850	63546	52.17	5880	6030	5840	7640	4120	5880	5985.87	0.20	0	-5893	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1352	13.42	2.04	12	0.28	445.00	2925.00	9310	20230623	-35.88	5000	20240416	19.40	7870	-24.14	20240527	5000	19.40	20240416	8700	-31.38	20230828	5000	19.40	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
183	20240701	111131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6010	130	2	2.21	285151080	47654	39.13	5880	6030	5840	7640	4120	5880	5983.78	0.20	0	-1277	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1361	13.51	2.05	12	0.21	445.00	2925.00	9310	20230623	-35.45	5000	20240416	20.20	7870	-23.63	20240527	5000	20.20	20240416	8700	-30.92	20230828	5000	20.20	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
184	20240701	101130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5980	100	2	1.70	200346840	33512	27.51	5880	6030	5840	7640	4120	5880	5978.36	0.20	0	902	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1355	13.44	2.04	12	0.15	445.00	2925.00	9310	20230623	-35.77	5000	20240416	19.60	7870	-24.02	20240527	5000	19.60	20240416	8700	-31.26	20230828	5000	19.60	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N
185	20240701	091128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5930	50	2	0.85	37713020	6367	5.23	5880	5980	5840	7640	4120	5880	5923.20	0.20	0	3164	6000	5940	5870	5810	5740	5970	5840	23	1760	100	4230	10	1	22653850	1343	13.33	2.03	12	0.03	445.00	2925.00	9310	20230623	-36.31	5000	20240416	18.60	7870	-24.65	20240527	5000	18.60	20240416	8700	-31.84	20230828	5000	18.60	20240416	4.42	N	366030	100	22 억		44609	N	N	0	N	00	N