KissMeData/083550/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160647	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4985	15	2	0.30	60014975	12087	24.80	4950	5010	4925	6460	3480	4970	4965.25	0.36	0	-1373	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	587	7.69	0.43	12	0.10	648.00	11534.00	7435	20221208	-32.95	4720	20230726	5.61	6900	-27.75	20230117	4720	5.61	20230726	7770	-35.84	20221208	4720	5.61	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
3	20230927	150652	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4995	25	2	0.50	57009905	11485	23.56	4950	5010	4925	6460	3480	4970	4963.86	0.36	0	-1357	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	588	7.71	0.43	12	0.10	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
4	20230927	140652	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5010	40	2	0.80	54935915	11070	22.71	4950	5010	4925	6460	3480	4970	4962.59	0.36	0	-1357	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	10	1	11772689	590	7.73	0.43	12	0.09	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
5	20230927	130644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	10	2	0.20	46699280	9420	19.33	4950	4980	4925	6460	3480	4970	4957.46	0.36	0	-1211	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	586	7.69	0.43	12	0.08	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
6	20230927	120644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	-5	5	-0.10	41784220	8431	17.30	4950	4975	4925	6460	3480	4970	4956.02	0.36	0	-1160	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	585	7.66	0.43	12	0.07	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
7	20230927	110650	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	0	3	0.00	40676765	8207	16.84	4950	4975	4925	6460	3480	4970	4956.35	0.36	0	-1137	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	585	7.67	0.43	12	0.07	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
8	20230927	100645	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	0	3	0.00	32901255	6639	13.62	4950	4970	4925	6460	3480	4970	4955.75	0.36	0	-1112	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	585	7.67	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
9	20230927	090656	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4925	-45	5	-0.91	316750	64	0.13	4950	4950	4925	6460	3480	4970	4949.22	0.36	0	0	5216	5092	4996	4872	4776	5045	4825	59	1490	500	3180	5	1	11772689	580	7.60	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.76	4720	20230726	4.34	6900	-28.62	20230117	4720	4.34	20230726	7770	-36.62	20221208	4720	4.34	20230726	3.14	N	083550	500	58 억		42089	N	N	0	N	00	N
10	20230926	160644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	-100	5	-1.97	239903230	48563	171.33	5120	5120	4900	6590	3550	5070	4940.00	0.35	0	391	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	585	7.67	0.43	12	0.41	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
11	20230926	150645	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4960	-110	5	-2.17	179732735	36333	128.18	5120	5120	4900	6590	3550	5070	4946.82	0.35	0	1519	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	584	7.65	0.43	12	0.31	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
12	20230926	140638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4915	-155	5	-3.06	149517840	30188	106.50	5120	5120	4900	6590	3550	5070	4952.89	0.35	0	1775	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	579	7.58	0.43	12	0.26	648.00	11534.00	7435	20221208	-33.89	4720	20230726	4.13	6900	-28.77	20230117	4720	4.13	20230726	7770	-36.74	20221208	4720	4.13	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
13	20230926	130643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4945	-125	5	-2.47	131612650	26548	93.66	5120	5120	4900	6590	3550	5070	4957.54	0.35	0	2008	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	582	7.63	0.43	12	0.23	648.00	11534.00	7435	20221208	-33.49	4720	20230726	4.77	6900	-28.33	20230117	4720	4.77	20230726	7770	-36.36	20221208	4720	4.77	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
14	20230926	120644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4920	-150	5	-2.96	107458140	21645	76.36	5120	5120	4900	6590	3550	5070	4964.57	0.35	0	1786	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	579	7.59	0.43	12	0.18	648.00	11534.00	7435	20221208	-33.83	4720	20230726	4.24	6900	-28.70	20230117	4720	4.24	20230726	7770	-36.68	20221208	4720	4.24	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
15	20230926	110644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4940	-130	5	-2.56	87813830	17652	62.28	5120	5120	4905	6590	3550	5070	4974.72	0.35	0	1200	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	582	7.62	0.43	12	0.15	648.00	11534.00	7435	20221208	-33.56	4720	20230726	4.66	6900	-28.41	20230117	4720	4.66	20230726	7770	-36.42	20221208	4720	4.66	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
16	20230926	100643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4995	-75	5	-1.48	49972715	10016	35.34	5120	5120	4955	6590	3550	5070	4989.29	0.35	0	876	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	5	1	11772689	588	7.71	0.43	12	0.09	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
17	20230926	090643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5050	-20	5	-0.39	1041440	205	0.72	5120	5120	5050	6590	3550	5070	5080.20	0.35	0	-162	5296	5182	5116	5002	4936	5150	4970	59	1520	500	3240	10	1	11772689	595	7.79	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.11	N	083550	500	58 억		41698	N	N	0	N	00	N
18	20230925	160643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5070	-160	5	-3.06	144548670	28305	63.50	5230	5230	5050	6790	3670	5230	5106.82	0.36	0	-1167	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	597	7.82	0.44	12	0.24	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
19	20230925	150646	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	-150	5	-2.87	136314440	26681	59.86	5230	5230	5050	6790	3670	5230	5109.05	0.36	0	-1108	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	598	7.84	0.44	12	0.23	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
20	20230925	140634	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5070	-160	5	-3.06	116013390	22683	50.89	5230	5230	5050	6790	3670	5230	5114.55	0.36	0	-599	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	597	7.82	0.44	12	0.19	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
21	20230925	130638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	-130	5	-2.49	109684250	21440	48.10	5230	5230	5050	6790	3670	5230	5115.87	0.36	0	-518	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	600	7.87	0.44	12	0.18	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
22	20230925	120644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	-90	5	-1.72	88916210	17350	38.92	5230	5230	5070	6790	3670	5230	5124.85	0.36	0	-988	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	605	7.93	0.45	12	0.15	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
23	20230925	110639	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5090	-140	5	-2.68	83232520	16242	36.44	5230	5230	5070	6790	3670	5230	5124.52	0.36	0	-742	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	599	7.85	0.44	12	0.14	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
24	20230925	100641	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	-130	5	-2.49	69707700	13584	30.47	5230	5230	5080	6790	3670	5230	5131.60	0.36	0	-952	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	600	7.87	0.44	12	0.12	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
25	20230925	090639	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5180	-50	5	-0.96	6830290	1312	2.94	5230	5230	5170	6790	3670	5230	5206.01	0.36	0	-249	5416	5322	5226	5132	5036	5370	5180	59	1560	500	3340	10	1	11772689	610	7.99	0.45	12	0.01	648.00	11534.00	7435	20221208	-30.33	4720	20230726	9.75	6900	-24.93	20230117	4720	9.75	20230726	7770	-33.33	20221208	4720	9.75	20230726	3.21	N	083550	500	58 억		42819	N	N	0	N	00	N
26	20230922	160702	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5230	100	2	1.95	230574900	44326	9.34	5140	5320	5130	6660	3600	5130	5201.73	0.40	0	-4741	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	616	8.07	0.45	12	0.38	648.00	11534.00	7435	20221208	-29.66	4720	20230726	10.81	6900	-24.20	20230117	4720	10.81	20230726	7770	-32.69	20221208	4720	10.81	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
27	20230922	150658	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	70	2	1.36	224395590	43142	9.09	5140	5320	5130	6660	3600	5130	5201.33	0.40	0	-4696	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	612	8.02	0.45	12	0.37	648.00	11534.00	7435	20221208	-30.06	4720	20230726	10.17	6900	-24.64	20230117	4720	10.17	20230726	7770	-33.08	20221208	4720	10.17	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
28	20230922	140659	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	10	2	0.19	204772940	39351	8.29	5140	5320	5130	6660	3600	5130	5203.75	0.40	0	-3522	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	605	7.93	0.45	12	0.33	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
29	20230922	130617	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5190	60	2	1.17	175798760	33737	7.11	5140	5320	5140	6660	3600	5130	5210.86	0.40	0	-3136	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	611	8.01	0.45	12	0.29	648.00	11534.00	7435	20221208	-30.20	4720	20230726	9.96	6900	-24.78	20230117	4720	9.96	20230726	7770	-33.20	20221208	4720	9.96	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
30	20230922	120616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5220	90	2	1.75	161558440	30992	6.53	5140	5320	5140	6660	3600	5130	5212.91	0.40	0	-3144	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	615	8.06	0.45	12	0.26	648.00	11534.00	7435	20221208	-29.79	4720	20230726	10.59	6900	-24.35	20230117	4720	10.59	20230726	7770	-32.82	20221208	4720	10.59	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
31	20230922	110612	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5230	100	2	1.95	149591680	28695	6.04	5140	5320	5140	6660	3600	5130	5213.16	0.40	0	-2922	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	616	8.07	0.45	12	0.24	648.00	11534.00	7435	20221208	-29.66	4720	20230726	10.81	6900	-24.20	20230117	4720	10.81	20230726	7770	-32.69	20221208	4720	10.81	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
32	20230922	100614	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	70	2	1.36	120415440	23085	4.86	5140	5320	5140	6660	3600	5130	5216.18	0.40	0	-2563	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	612	8.02	0.45	12	0.20	648.00	11534.00	7435	20221208	-30.06	4720	20230726	10.17	6900	-24.64	20230117	4720	10.17	20230726	7770	-33.08	20221208	4720	10.17	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
33	20230922	090609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	10	2	0.19	25704730	4979	1.05	5140	5230	5140	6660	3600	5130	5162.63	0.40	0	-749	5966	5547	5261	4842	4556	5757	5052	59	1530	500	3280	10	1	11772689	605	7.93	0.45	12	0.04	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.30	N	083550	500	58 억		47559	N	N	0	N	00	N
34	20230921	160616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5130	155	2	3.12	2548298090	473598	267.56	4995	5680	4975	6460	3485	4975	5380.72	0.43	0	-2620	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	604	7.92	0.44	12	4.02	648.00	11534.00	7435	20221208	-31.00	4720	20230726	8.69	6900	-25.65	20230117	4720	8.69	20230726	7770	-33.98	20221208	4720	8.69	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
35	20230921	150606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5090	115	2	2.31	2526932220	469431	265.20	4995	5680	4975	6460	3485	4975	5382.97	0.43	0	-2807	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	599	7.85	0.44	12	3.99	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
36	20230921	140613	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	125	2	2.51	2496581440	463486	261.84	4995	5680	4975	6460	3485	4975	5386.53	0.43	0	-2160	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	600	7.87	0.44	12	3.94	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
37	20230921	130606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	165	2	3.32	2443620800	453124	255.99	4995	5680	4975	6460	3485	4975	5392.83	0.43	0	-3401	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	605	7.93	0.45	12	3.85	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
38	20230921	120601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	165	2	3.32	2385344280	441791	249.59	4995	5680	4975	6460	3485	4975	5399.26	0.43	0	-3947	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	605	7.93	0.45	12	3.75	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
39	20230921	110616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5300	325	2	6.53	1883788390	344244	194.48	4995	5680	4975	6460	3485	4975	5472.25	0.43	0	-7677	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	10	1	11772689	624	8.18	0.46	12	2.92	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
40	20230921	100606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4995	20	2	0.40	9674045	1940	1.10	4995	5030	4975	6460	3485	4975	4986.62	0.43	0	550	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	5	1	11772689	588	7.71	0.43	12	0.02	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
41	20230921	090613	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4975	0	3	0.00	602335	121	0.07	4995	4995	4975	6460	3485	4975	4977.98	0.43	0	-1	5681	5327	5136	4782	4591	5505	4960	59	1485	500	3180	5	1	11772689	586	7.68	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.09	4720	20230726	5.40	6900	-27.90	20230117	4720	5.40	20230726	7770	-35.97	20221208	4720	5.40	20230726	3.32	N	083550	500	58 억		50167	N	N	0	N	00	N
42	20230920	160612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4975	-20	5	-0.40	922849910	176427	1578.91	4965	5490	4945	6490	3500	4995	5230.91	0.41	0	2143	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	5	1	11772689	586	7.68	0.43	12	1.50	648.00	11534.00	7435	20221208	-33.09	4720	20230726	5.40	6900	-27.90	20230117	4720	5.40	20230726	7770	-35.97	20221208	4720	5.40	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
43	20230920	150558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	25	2	0.50	901085135	172062	1539.84	4965	5490	4945	6490	3500	4995	5236.98	0.41	0	2283	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	10	1	11772689	591	7.75	0.44	12	1.46	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
44	20230920	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	65	2	1.30	859506755	163773	1465.66	4965	5490	4945	6490	3500	4995	5248.16	0.41	0	2819	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	10	1	11772689	596	7.81	0.44	12	1.39	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
45	20230920	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	25	2	0.50	837620345	159427	1426.77	4965	5490	4945	6490	3500	4995	5253.94	0.41	0	1489	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	10	1	11772689	591	7.75	0.44	12	1.35	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
46	20230920	120558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	75	2	1.50	39651835	7944	71.09	4965	5090	4945	6490	3500	4995	4991.42	0.41	0	-49	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	10	1	11772689	597	7.82	0.44	12	0.07	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
47	20230920	110605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	95	2	1.90	37683275	7554	67.60	4965	5090	4945	6490	3500	4995	4988.52	0.41	0	-82	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	10	1	11772689	599	7.85	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
48	20230920	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	-30	5	-0.60	30390285	6108	54.66	4965	5000	4945	6490	3500	4995	4975.49	0.41	0	104	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	5	1	11772689	585	7.66	0.43	12	0.05	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
49	20230920	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4945	-50	5	-1.00	490075	99	0.89	4965	4965	4945	6490	3500	4995	4950.25	0.41	0	-81	5035	5015	4975	4955	4915	5025	4965	59	1495	500	3190	5	1	11772689	582	7.63	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.49	4720	20230726	4.77	6900	-28.33	20230117	4720	4.77	20230726	7770	-36.36	20221208	4720	4.77	20230726	3.34	N	083550	500	58 억		48039	N	N	0	N	00	N
50	20230919	160600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	35	2	0.71	55343460	11170	165.48	4995	4995	4935	6440	3475	4960	4954.65	0.40	0	539	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	588	7.71	0.43	12	0.09	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
51	20230919	150558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4985	25	2	0.50	49363650	9971	147.72	4995	4995	4935	6440	3475	4960	4950.72	0.40	0	570	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	587	7.69	0.43	12	0.08	648.00	11534.00	7435	20221208	-32.95	4720	20230726	5.61	6900	-27.75	20230117	4720	5.61	20230726	7770	-35.84	20221208	4720	5.61	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
52	20230919	140556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	5	2	0.10	33173360	6698	99.23	4995	4995	4940	6440	3475	4960	4952.73	0.40	0	322	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	585	7.66	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
53	20230919	130548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	5	2	0.10	31098155	6279	93.02	4995	4995	4940	6440	3475	4960	4952.72	0.40	0	332	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	585	7.66	0.43	12	0.05	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
54	20230919	120602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	0	3	0.00	28389800	5733	84.93	4995	4995	4940	6440	3475	4960	4952.00	0.40	0	262	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	584	7.65	0.43	12	0.05	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
55	20230919	110603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4945	-15	5	-0.30	19671200	3970	58.81	4995	4995	4940	6440	3475	4960	4954.96	0.40	0	122	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	582	7.63	0.43	12	0.03	648.00	11534.00	7435	20221208	-33.49	4720	20230726	4.77	6900	-28.33	20230117	4720	4.77	20230726	7770	-36.36	20221208	4720	4.77	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
56	20230919	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	0	3	0.00	14622810	2950	43.70	4995	4995	4950	6440	3475	4960	4956.88	0.40	0	-96	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	584	7.65	0.43	12	0.03	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
57	20230919	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4975	15	2	0.30	2064925	415	6.15	4995	4995	4975	6440	3475	4960	4975.72	0.40	0	-2	5093	5026	4993	4926	4893	5010	4910	59	1480	500	3170	5	1	11772689	586	7.68	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.09	4720	20230726	5.40	6900	-27.90	20230117	4720	5.40	20230726	7770	-35.97	20221208	4720	5.40	20230726	3.34	N	083550	500	58 억		47500	N	N	0	N	00	N
58	20230918	160600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	-90	5	-1.78	33692680	6748	64.50	5010	5060	4960	6560	3540	5050	4992.99	0.41	0	-482	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	5	1	11772689	584	7.65	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
59	20230918	150558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-50	5	-0.99	16141730	3218	30.76	5010	5060	5000	6560	3540	5050	5016.08	0.41	0	2	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	589	7.72	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
60	20230918	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	-40	5	-0.79	14911580	2972	28.41	5010	5060	5000	6560	3540	5050	5017.36	0.41	0	2	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	590	7.73	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
61	20230918	130558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-30	5	-0.59	14801550	2950	28.20	5010	5060	5000	6560	3540	5050	5017.47	0.41	0	2	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
62	20230918	120558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-50	5	-0.99	14616310	2913	27.84	5010	5060	5000	6560	3540	5050	5017.61	0.41	0	2	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	589	7.72	0.43	12	0.02	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
63	20230918	110556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-20	5	-0.40	7626850	1518	14.51	5010	5060	5010	6560	3540	5050	5024.28	0.41	0	-10	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
64	20230918	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-20	5	-0.40	3613610	720	6.88	5010	5060	5010	6560	3540	5050	5018.90	0.41	0	-52	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
65	20230918	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	0	3	0.00	812070	162	1.55	5010	5050	5010	6560	3540	5050	5012.78	0.41	0	-10	5136	5092	5026	4982	4916	5060	4950	59	1510	500	3230	10	1	11772689	595	7.79	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.34	N	083550	500	58 억		47982	N	N	0	N	00	N
66	20230915	160555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	20	2	0.40	52338355	10457	114.05	5070	5070	4960	6530	3530	5030	5005.10	0.39	0	2113	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	595	7.79	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
67	20230915	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	30	2	0.60	45544745	9100	99.25	5070	5070	4960	6530	3530	5030	5004.92	0.39	0	2242	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	596	7.81	0.44	12	0.08	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
68	20230915	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	30	2	0.60	45064275	9005	98.21	5070	5070	4960	6530	3530	5030	5004.36	0.39	0	2245	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	596	7.81	0.44	12	0.08	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
69	20230915	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	20	2	0.40	38071535	7620	83.11	5070	5070	4960	6530	3530	5030	4996.26	0.39	0	2351	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	595	7.79	0.44	12	0.06	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
70	20230915	120557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	30	2	0.60	34361580	6880	75.04	5070	5070	4960	6530	3530	5030	4994.42	0.39	0	2411	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	596	7.81	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
71	20230915	110600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-10	5	-0.20	31728590	6356	69.32	5070	5070	4960	6530	3530	5030	4991.91	0.39	0	2412	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	591	7.75	0.44	12	0.05	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
72	20230915	100557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-30	5	-0.60	27106470	5433	59.25	5070	5070	4960	6530	3530	5030	4989.23	0.39	0	2106	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	589	7.72	0.43	12	0.05	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
73	20230915	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	40	2	0.80	60840	12	0.13	5070	5070	5070	6530	3530	5030	5070.00	0.39	0	-1	5180	5105	5045	4970	4910	5075	4940	59	1500	500	3210	10	1	11772689	597	7.82	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.34	N	083550	500	58 억		45869	N	N	0	N	00	N
74	20230914	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-50	5	-0.98	46167825	9167	84.24	5120	5120	4985	6600	3560	5080	5036.31	0.39	0	312	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	592	7.76	0.44	12	0.08	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
75	20230914	150542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-40	5	-0.79	43196825	8577	78.82	5120	5120	4985	6600	3560	5080	5036.36	0.39	0	365	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	593	7.78	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
76	20230914	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-20	5	-0.39	34002880	6740	61.94	5120	5120	5000	6600	3560	5080	5044.94	0.39	0	530	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	596	7.81	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
77	20230914	130538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-20	5	-0.39	34002880	6740	61.94	5120	5120	5000	6600	3560	5080	5044.94	0.39	0	530	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	596	7.81	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
78	20230914	120548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-10	5	-0.20	20093230	3982	36.59	5120	5120	5000	6600	3560	5080	5046.01	0.39	0	648	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	597	7.82	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
79	20230914	110543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	18144190	3595	33.04	5120	5120	5000	6600	3560	5080	5047.06	0.39	0	651	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
80	20230914	100538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	7146670	1403	12.89	5120	5120	5080	6600	3560	5080	5093.85	0.39	0	44	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.01	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
81	20230914	090549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	4462720	875	8.04	5120	5120	5080	6600	3560	5080	5100.25	0.39	0	0	5173	5126	5033	4986	4893	5150	5010	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.01	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.36	N	083550	500	58 억		45557	N	N	0	N	00	N
82	20230913	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	85	2	1.70	51292285	10221	130.95	4995	5080	4940	6490	3500	4995	5018.32	0.39	0	-278	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	10	1	11772689	598	7.84	0.44	12	0.09	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
83	20230913	150546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	75	2	1.50	38233335	7645	97.95	4995	5070	4940	6490	3500	4995	5001.09	0.39	0	-193	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	10	1	11772689	597	7.82	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
84	20230913	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	45	2	0.90	23351870	4680	59.96	4995	5050	4940	6490	3500	4995	4989.72	0.39	0	-631	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	10	1	11772689	593	7.78	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
85	20230913	130535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	45	2	0.90	21492810	4311	55.23	4995	5050	4940	6490	3500	4995	4985.57	0.39	0	-631	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	10	1	11772689	593	7.78	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
86	20230913	120548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	15	2	0.30	21452550	4303	55.13	4995	5050	4940	6490	3500	4995	4985.49	0.39	0	-627	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	10	1	11772689	590	7.73	0.43	12	0.04	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
87	20230913	110547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	-35	5	-0.70	3830835	772	9.89	4995	4995	4940	6490	3500	4995	4962.22	0.39	0	-26	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	5	1	11772689	584	7.65	0.43	12	0.01	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
88	20230913	100540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	-30	5	-0.60	2690030	542	6.94	4995	4995	4940	6490	3500	4995	4963.15	0.39	0	-24	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	5	1	11772689	585	7.66	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
89	20230913	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	79920	16	0.20	4995	4995	4995	6490	3500	4995	4995.00	0.39	0	-2	5075	5035	5000	4960	4925	5032	4957	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.33	N	083550	500	58 억		45831	N	N	0	N	00	N
90	20230912	160532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	38795225	7765	51.61	4995	5040	4965	6490	3500	4995	4996.17	0.38	0	781	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.07	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
91	20230912	150541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	-25	5	-0.50	34995715	7002	46.54	4995	5040	4970	6490	3500	4995	4997.96	0.38	0	470	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	5	1	11772689	585	7.67	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
92	20230912	140540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	5	2	0.10	16415965	3274	21.76	4995	5040	4990	6490	3500	4995	5014.04	0.38	0	326	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	10	1	11772689	589	7.72	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
93	20230912	130534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	25	2	0.50	14502625	2891	19.21	4995	5040	4995	6490	3500	4995	5016.47	0.38	0	324	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	10	1	11772689	591	7.75	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
94	20230912	120529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	25	2	0.50	12094575	2410	16.02	4995	5040	4995	6490	3500	4995	5018.50	0.38	0	317	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	10	1	11772689	591	7.75	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
95	20230912	110536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	25	2	0.50	11594165	2310	15.35	4995	5040	4995	6490	3500	4995	5019.12	0.38	0	317	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	10	1	11772689	591	7.75	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
96	20230912	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	35	2	0.70	7687115	1531	10.18	4995	5040	4995	6490	3500	4995	5020.98	0.38	0	303	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	10	1	11772689	592	7.76	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
97	20230912	090544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	1913085	383	2.55	4995	4995	4995	6490	3500	4995	4995.00	0.38	0	303	5125	5060	5015	4950	4905	5092	4982	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.34	N	083550	500	58 억		45049	N	N	0	N	00	N
98	20230911	160530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	25	2	0.50	75458585	15043	91.51	4985	5080	4970	6460	3480	4970	5016.23	0.35	0	3291	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	5	1	11772689	588	7.71	0.43	12	0.13	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
99	20230911	150539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	70	2	1.41	70517345	14054	85.49	4985	5080	4970	6460	3480	4970	5017.64	0.35	0	3347	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	593	7.78	0.44	12	0.12	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
100	20230911	140545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	90	2	1.81	62919995	12540	76.28	4985	5080	4970	6460	3480	4970	5017.59	0.35	0	3056	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	596	7.81	0.44	12	0.11	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
101	20230911	130524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	80	2	1.61	61431305	12245	74.49	4985	5080	4970	6460	3480	4970	5016.90	0.35	0	2924	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	595	7.79	0.44	12	0.10	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
102	20230911	120532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	90	2	1.81	59184255	11798	71.77	4985	5080	4970	6460	3480	4970	5016.52	0.35	0	2879	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	596	7.81	0.44	12	0.10	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
103	20230911	110521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	90	2	1.81	59169075	11795	71.75	4985	5080	4970	6460	3480	4970	5016.51	0.35	0	2879	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	596	7.81	0.44	12	0.10	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
104	20230911	100524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	100	2	2.01	50415835	10063	61.21	4985	5080	4970	6460	3480	4970	5010.07	0.35	0	2925	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	10	1	11772689	597	7.82	0.44	12	0.09	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
105	20230911	090522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	0	3	0.00	25554475	5125	31.18	4985	4990	4970	6460	3480	4970	4986.28	0.35	0	1198	5043	5006	4963	4926	4883	5010	4930	59	1490	500	3180	5	1	11772689	585	7.67	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.35	N	083550	500	58 억		41758	N	N	0	N	00	N
106	20230908	160533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	10	2	0.20	80794810	16340	220.99	4970	5000	4920	6440	3475	4960	4944.57	0.34	0	1169	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	585	7.67	0.43	12	0.14	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
107	20230908	150534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	10	2	0.20	74575755	15085	204.02	4970	5000	4920	6440	3475	4960	4943.70	0.34	0	1169	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	585	7.67	0.43	12	0.13	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
108	20230908	140532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	5	2	0.10	70151010	14192	191.94	4970	5000	4920	6440	3475	4960	4943.00	0.34	0	920	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	585	7.66	0.43	12	0.12	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
109	20230908	130537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4950	-10	5	-0.20	65623215	13278	179.58	4970	5000	4920	6440	3475	4960	4942.25	0.34	0	920	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	583	7.64	0.43	12	0.11	648.00	11534.00	7435	20221208	-33.42	4720	20230726	4.87	6900	-28.26	20230117	4720	4.87	20230726	7770	-36.29	20221208	4720	4.87	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
110	20230908	120544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4940	-20	5	-0.40	64244985	12999	175.80	4970	5000	4920	6440	3475	4960	4942.30	0.34	0	913	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	582	7.62	0.43	12	0.11	648.00	11534.00	7435	20221208	-33.56	4720	20230726	4.66	6900	-28.41	20230117	4720	4.66	20230726	7770	-36.42	20221208	4720	4.66	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
111	20230908	110539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	-30	5	-0.60	33618230	6783	91.74	4970	5000	4930	6440	3475	4960	4956.25	0.34	0	497	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	580	7.61	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.69	4720	20230726	4.45	6900	-28.55	20230117	4720	4.45	20230726	7770	-36.55	20221208	4720	4.45	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
112	20230908	100534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	30	2	0.60	16555095	3339	45.16	4970	5000	4950	6440	3475	4960	4958.10	0.34	0	145	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	587	7.70	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.89	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
113	20230908	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4955	-5	5	-0.10	1095130	221	2.99	4970	4970	4955	6440	3475	4960	4955.34	0.34	0	126	5006	4982	4971	4947	4936	4977	4942	59	1480	500	3170	5	1	11772689	583	7.65	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.36	4720	20230726	4.98	6900	-28.19	20230117	4720	4.98	20230726	7770	-36.23	20221208	4720	4.98	20230726	3.36	N	083550	500	58 억		40589	N	N	0	N	00	N
114	20230907	160528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	-35	5	-0.70	36749065	7394	66.05	4960	4995	4960	6490	3500	4995	4972.01	0.35	0	-430	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	584	7.65	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.29	4720	20230726	5.08	6900	-28.12	20230117	4720	5.08	20230726	7770	-36.16	20221208	4720	5.08	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
115	20230907	150533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4980	-15	5	-0.30	22428875	4507	40.26	4960	4995	4960	6490	3500	4995	4976.45	0.35	0	-362	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	586	7.69	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
116	20230907	140529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	-25	5	-0.50	22269715	4475	39.98	4960	4995	4960	6490	3500	4995	4976.47	0.35	0	-340	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	585	7.67	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
117	20230907	130528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	-30	5	-0.60	16721445	3359	30.01	4960	4995	4960	6490	3500	4995	4978.10	0.35	0	-249	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	585	7.66	0.43	12	0.03	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
118	20230907	120537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	-25	5	-0.50	16199840	3254	29.07	4960	4995	4960	6490	3500	4995	4978.44	0.35	0	-226	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	585	7.67	0.43	12	0.03	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
119	20230907	110534	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	-25	5	-0.50	13643550	2739	24.47	4960	4995	4960	6490	3500	4995	4981.22	0.35	0	-214	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	585	7.67	0.43	12	0.02	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
120	20230907	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	-5	5	-0.10	10687435	2144	19.15	4960	4995	4960	6490	3500	4995	4984.81	0.35	0	137	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	587	7.70	0.43	12	0.02	648.00	11534.00	7435	20221208	-32.89	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
121	20230907	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4980	-15	5	-0.30	784290	158	1.41	4960	4980	4960	6490	3500	4995	4963.86	0.35	0	-11	5055	5025	4990	4960	4925	5007	4942	59	1495	500	3190	5	1	11772689	586	7.69	0.43	12	0.00	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.36	N	083550	500	58 억		41019	N	N	0	N	00	N
122	20230906	160529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	-5	5	-0.10	55705230	11194	177.71	5010	5020	4955	6500	3500	5000	4976.35	0.34	0	918	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	588	7.71	0.43	12	0.10	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
123	20230906	150531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	-30	5	-0.60	49067730	9860	156.53	5010	5020	4955	6500	3500	5000	4976.44	0.34	0	648	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	585	7.67	0.43	12	0.08	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
124	20230906	140531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4980	-20	5	-0.40	37902915	7614	120.88	5010	5020	4955	6500	3500	5000	4978.06	0.34	0	659	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	586	7.69	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
125	20230906	130526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4980	-20	5	-0.40	31738570	6376	101.22	5010	5020	4955	6500	3500	5000	4977.82	0.34	0	567	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	586	7.69	0.43	12	0.05	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
126	20230906	120536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	-10	5	-0.20	26194650	5262	83.54	5010	5020	4955	6500	3500	5000	4978.08	0.34	0	314	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	587	7.70	0.43	12	0.04	648.00	11534.00	7435	20221208	-32.89	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
127	20230906	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	10	2	0.20	8374540	1676	26.61	5010	5020	4985	6500	3500	5000	4996.74	0.34	0	24	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	10	1	11772689	590	7.73	0.43	12	0.01	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
128	20230906	100519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	-5	5	-0.10	5298165	1060	16.83	5010	5020	4990	6500	3500	5000	4998.27	0.34	0	14	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	5	1	11772689	588	7.71	0.43	12	0.01	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
129	20230906	090524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	0	3	0.00	831340	166	2.64	5010	5010	5000	6500	3500	5000	5008.07	0.34	0	-133	5073	5036	5013	4976	4953	5025	4965	59	1500	500	3200	10	1	11772689	589	7.72	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.36	N	083550	500	58 억		40101	N	N	0	N	00	N
130	20230905	160525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	10	2	0.20	31525650	6295	97.10	5010	5050	4990	6480	3495	4990	5008.05	0.34	0	-160	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	589	7.72	0.43	12	0.05	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
131	20230905	150535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	30	2	0.60	28070630	5604	86.44	5010	5050	4990	6480	3495	4990	5009.03	0.34	0	-152	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	591	7.75	0.44	12	0.05	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
132	20230905	140532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	40	2	0.80	25736940	5137	79.24	5010	5050	4990	6480	3495	4990	5010.11	0.34	0	-145	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	592	7.76	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
133	20230905	130513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	30	2	0.60	20685740	4132	63.74	5010	5020	4990	6480	3495	4990	5006.23	0.34	0	-124	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	591	7.75	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
134	20230905	120522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	20	2	0.40	19287545	3853	59.43	5010	5020	4990	6480	3495	4990	5005.85	0.34	0	-124	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	590	7.73	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
135	20230905	110525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	30	2	0.60	15306505	3057	47.15	5010	5020	4990	6480	3495	4990	5007.03	0.34	0	-124	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
136	20230905	100520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	30	2	0.60	5876515	1175	18.12	5010	5020	4990	6480	3495	4990	5001.29	0.34	0	-49	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	591	7.75	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
137	20230905	090516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	20	2	0.40	861720	172	2.65	5010	5010	5010	6480	3495	4990	5010.00	0.34	0	-60	5100	5045	5015	4960	4930	5030	4945	59	1490	500	3190	10	1	11772689	590	7.73	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.36	N	083550	500	58 억		40261	N	N	0	N	00	N
138	20230904	160517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	-30	5	-0.60	31735500	6333	70.72	5060	5070	4985	6520	3520	5020	5011.13	0.34	0	-82	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	5	1	11772689	587	7.70	0.43	12	0.05	648.00	11534.00	7435	20221208	-32.89	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
139	20230904	150510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-20	5	-0.40	27738540	5533	61.79	5060	5070	4985	6520	3520	5020	5013.29	0.34	0	-82	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	589	7.72	0.43	12	0.05	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
140	20230904	140505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	0	3	0.00	25820050	5150	57.51	5060	5070	4985	6520	3520	5020	5013.60	0.34	0	-49	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	591	7.75	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
141	20230904	130514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	0	3	0.00	18440560	3674	41.03	5060	5070	4985	6520	3520	5020	5019.21	0.34	0	-401	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
142	20230904	120505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	0	3	0.00	17386350	3464	38.68	5060	5070	4985	6520	3520	5020	5019.15	0.34	0	-279	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
143	20230904	110458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	10	2	0.20	15358120	3060	34.17	5060	5070	4985	6520	3520	5020	5018.99	0.34	0	-198	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	592	7.76	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
144	20230904	100500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	40	2	0.80	9137460	1822	20.35	5060	5070	4985	6520	3520	5020	5015.07	0.34	0	-192	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	10	1	11772689	596	7.81	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
145	20230904	090510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4985	-35	5	-0.70	1500130	300	3.35	5060	5060	4985	6520	3520	5020	5000.43	0.34	0	-284	5120	5070	5020	4970	4920	5045	4945	59	1500	500	3210	5	1	11772689	587	7.69	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.95	4720	20230726	5.61	6900	-27.75	20230117	4720	5.61	20230726	7770	-35.84	20221208	4720	5.61	20230726	3.36	N	083550	500	58 억		40343	N	N	0	N	00	N
146	20230901	160503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-20	5	-0.40	44836055	8955	77.67	5070	5070	4970	6550	3530	5040	5006.08	0.35	0	-1334	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	591	7.75	0.44	12	0.08	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
147	20230901	150509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-20	5	-0.40	40614375	8114	70.38	5070	5070	4970	6550	3530	5040	5005.47	0.35	0	-1326	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	591	7.75	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
148	20230901	140510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	0	3	0.00	38819485	7757	67.28	5070	5070	4970	6550	3530	5040	5004.45	0.35	0	-1319	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	593	7.78	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
149	20230901	130457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-20	5	-0.40	24622995	4931	42.77	5070	5070	4970	6550	3530	5040	4993.51	0.35	0	-505	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	591	7.75	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
150	20230901	120502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-10	5	-0.20	20782875	4163	36.11	5070	5070	4970	6550	3530	5040	4992.28	0.35	0	-432	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	592	7.76	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
151	20230901	110503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-20	5	-0.40	15151895	3041	26.38	5070	5070	4970	6550	3530	5040	4982.54	0.35	0	-29	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
152	20230901	100500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-40	5	-0.79	14936015	2998	26.00	5070	5070	4970	6550	3530	5040	4981.99	0.35	0	-28	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	589	7.72	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N
153	20230901	090453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	30	2	0.60	141960	28	0.24	5070	5070	5070	6550	3530	5040	5070.00	0.35	0	-4	5140	5090	5040	4990	4940	5065	4965	59	1510	500	3220	10	1	11772689	597	7.82	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.35	N	083550	500	58 억		41677	N	N	0	N	00	N