KissMeData/323230/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1301	18	2	1.40	913326694	698546	30.42	1287	1330	1266	1667	899	1283	1307.47	7.60	0	179614	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	412	-108.42	1.20	12	2.21	-12.00	1087.00	1430	20230830	-9.02	735	20221004	77.01	1430	-9.02	20230830	737	76.53	20230615	1430	-9.02	20230830	735	77.01	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
3	20230831	151449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1306	23	2	1.79	876516501	670284	29.19	1287	1330	1266	1667	899	1283	1307.68	7.60	0	179462	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	413	-108.83	1.20	12	2.12	-12.00	1087.00	1430	20230830	-8.67	735	20221004	77.69	1430	-8.67	20230830	737	77.20	20230615	1430	-8.67	20230830	735	77.69	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
4	20230831	141608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1322	39	2	3.04	757130279	579472	25.23	1287	1330	1266	1667	899	1283	1306.59	7.60	0	176082	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	419	-110.17	1.22	12	1.83	-12.00	1087.00	1430	20230830	-7.55	735	20221004	79.86	1430	-7.55	20230830	737	79.38	20230615	1430	-7.55	20230830	735	79.86	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
5	20230831	131531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1308	25	2	1.95	668614980	512443	22.31	1287	1330	1266	1667	899	1283	1304.76	7.60	0	144814	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	414	-109.00	1.20	12	1.62	-12.00	1087.00	1430	20230830	-8.53	735	20221004	77.96	1430	-8.53	20230830	737	77.48	20230615	1430	-8.53	20230830	735	77.96	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
6	20230831	121623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	35	2	2.73	603417564	462740	20.15	1287	1330	1266	1667	899	1283	1304.01	7.60	0	130348	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	417	-109.83	1.21	12	1.46	-12.00	1087.00	1430	20230830	-7.83	735	20221004	79.32	1430	-7.83	20230830	737	78.83	20230615	1430	-7.83	20230830	735	79.32	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
7	20230831	112059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	37	2	2.88	582473627	446866	19.46	1287	1330	1266	1667	899	1283	1303.46	7.60	0	129722	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	418	-110.00	1.21	12	1.41	-12.00	1087.00	1430	20230830	-7.69	735	20221004	79.59	1430	-7.69	20230830	737	79.10	20230615	1430	-7.69	20230830	735	79.59	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
8	20230831	101714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1317	34	2	2.65	415616221	320363	13.95	1287	1329	1266	1667	899	1283	1297.33	7.60	0	71165	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	417	-109.75	1.21	12	1.01	-12.00	1087.00	1430	20230830	-7.90	735	20221004	79.18	1430	-7.90	20230830	737	78.70	20230615	1430	-7.90	20230830	735	79.18	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
9	20230831	091546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1310	27	2	2.10	139665539	108256	4.71	1287	1314	1266	1667	899	1283	1290.14	7.60	0	8551	1527	1404	1307	1184	1087	1356	1136	32	384	100	890	1	1	31657238	415	-109.17	1.21	12	0.34	-12.00	1087.00	1430	20230830	-8.39	735	20221004	78.23	1430	-8.39	20230830	737	77.75	20230615	1430	-8.39	20230830	735	78.23	20221004	0.43	N	323230	100	31 억		2406770	N	N	0	N	00	N
10	20230830	161149	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1283	-45	5	-3.39	3031147881	2291709	114.65	1335	1430	1210	1726	930	1328	1322.67	7.26	0	127657	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	404	-106.92	1.18	12	7.28	-12.00	1087.00	1430	20230830	-10.28	735	20221004	74.56	1430	-10.28	20230830	737	74.08	20230615	1430	-10.28	20230830	735	74.56	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
11	20230830	151422	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1271	-57	5	-4.29	3002078253	2268967	113.51	1335	1430	1210	1726	930	1328	1323.10	7.26	0	134590	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	400	-105.92	1.17	12	7.21	-12.00	1087.00	1430	20230830	-11.12	735	20221004	72.93	1430	-11.12	20230830	737	72.46	20230615	1430	-11.12	20230830	735	72.93	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
12	20230830	141518	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1265	-63	5	-4.74	2816697369	2121380	106.13	1335	1430	1210	1726	930	1328	1327.77	7.26	0	97718	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	398	-105.42	1.16	12	6.74	-12.00	1087.00	1430	20230830	-11.54	735	20221004	72.11	1430	-11.54	20230830	737	71.64	20230615	1430	-11.54	20230830	735	72.11	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
13	20230830	131513	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1264	-64	5	-4.82	2487874971	1859017	93.00	1335	1430	1210	1726	930	1328	1338.27	7.26	0	112615	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	398	-105.33	1.16	12	5.90	-12.00	1087.00	1430	20230830	-11.61	735	20221004	71.97	1430	-11.61	20230830	737	71.51	20230615	1430	-11.61	20230830	735	71.97	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
14	20230830	121525	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1295	-33	5	-2.48	1800480980	1321892	66.13	1335	1430	1294	1726	930	1328	1362.05	7.26	0	183438	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	408	-107.92	1.19	12	4.20	-12.00	1087.00	1430	20230830	-9.44	735	20221004	76.19	1430	-9.44	20230830	737	75.71	20230615	1430	-9.44	20230830	735	76.19	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
15	20230830	112047	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1392	64	2	4.82	996118596	716263	35.83	1335	1430	1335	1726	930	1328	1390.72	7.26	0	133990	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	438	-116.00	1.28	12	2.27	-12.00	1087.00	1430	20230830	-2.66	735	20221004	89.39	1430	-2.66	20230830	737	88.87	20230615	1430	-2.66	20230830	735	89.39	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
16	20230830	101610	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1382	54	2	4.07	829228665	595777	29.81	1335	1430	1335	1726	930	1328	1391.84	7.26	0	74434	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	435	-115.17	1.27	12	1.89	-12.00	1087.00	1430	20230830	-3.36	735	20221004	88.03	1430	-3.36	20230830	737	87.52	20230615	1430	-3.36	20230830	735	88.03	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
17	20230830	091511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1378	50	2	3.77	157007750	113952	5.70	1335	1399	1335	1726	930	1328	1377.84	7.26	0	-18396	1482	1404	1322	1244	1162	1364	1204	31	398	100	920	1	1	31490652	434	-114.83	1.27	12	0.36	-12.00	1087.00	1419	20230828	-2.89	735	20221004	87.48	1419	-2.89	20230828	737	86.97	20230615	1419	-2.89	20230828	735	87.48	20221004	0.46	N	323230	100	31 억		2286612	N	N	0	N	00	N
18	20230829	161143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1328	-52	5	-3.77	2634543109	1991728	98.18	1374	1400	1240	1794	966	1380	1322.74	7.45	0	-57990	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	418	-110.67	1.22	12	6.32	-12.00	1087.00	1419	20230828	-6.41	735	20221004	80.68	1419	-6.41	20230828	737	80.19	20230615	1419	-6.41	20230828	735	80.68	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
19	20230829	151431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1337	-43	5	-3.12	2593934241	1961179	96.67	1374	1400	1240	1794	966	1380	1322.64	7.45	0	-48062	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	421	-111.42	1.23	12	6.23	-12.00	1087.00	1419	20230828	-5.78	735	20221004	81.90	1419	-5.78	20230828	737	81.41	20230615	1419	-5.78	20230828	735	81.90	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
20	20230829	141614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-30	5	-2.17	2230463202	1689883	83.30	1374	1400	1240	1794	966	1380	1319.89	7.45	0	-80274	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	425	-112.50	1.24	12	5.37	-12.00	1087.00	1419	20230828	-4.86	735	20221004	83.67	1419	-4.86	20230828	737	83.18	20230615	1419	-4.86	20230828	735	83.67	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
21	20230829	131503	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1375	-5	5	-0.36	2029474512	1542102	76.01	1374	1400	1240	1794	966	1380	1316.04	7.45	0	-59770	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	433	-114.58	1.26	12	4.90	-12.00	1087.00	1419	20230828	-3.10	735	20221004	87.07	1419	-3.10	20230828	737	86.57	20230615	1419	-3.10	20230828	735	87.07	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
22	20230829	121612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1376	-4	5	-0.29	1951904191	1485661	73.23	1374	1400	1240	1794	966	1380	1313.82	7.45	0	-65861	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	433	-114.67	1.27	12	4.72	-12.00	1087.00	1419	20230828	-3.03	735	20221004	87.21	1419	-3.03	20230828	737	86.70	20230615	1419	-3.03	20230828	735	87.21	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
23	20230829	112309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1390	10	2	0.72	1906447824	1452699	71.61	1374	1400	1240	1794	966	1380	1312.34	7.45	0	-65352	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	438	-115.83	1.28	12	4.61	-12.00	1087.00	1419	20230828	-2.04	735	20221004	89.12	1419	-2.04	20230828	737	88.60	20230615	1419	-2.04	20230828	735	89.12	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
24	20230829	101705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	-14	5	-1.01	1754075533	1342956	66.20	1374	1382	1240	1794	966	1380	1306.12	7.45	0	-57547	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	430	-113.83	1.26	12	4.26	-12.00	1087.00	1419	20230828	-3.74	735	20221004	85.85	1419	-3.74	20230828	737	85.35	20230615	1419	-3.74	20230828	735	85.85	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
25	20230829	091123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1271	-109	5	-7.90	1042923023	809530	39.90	1374	1374	1240	1794	966	1380	1288.30	7.45	0	-124636	1518	1449	1350	1281	1182	1483	1315	31	414	100	960	1	1	31490652	400	-105.92	1.17	12	2.57	-12.00	1087.00	1419	20230828	-10.43	735	20221004	72.93	1419	-10.43	20230828	737	72.46	20230615	1419	-10.43	20230828	735	72.93	20221004	0.46	N	323230	100	31 억		2344983	N	N	0	N	00	N
26	20230828	161109	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1380	115	2	9.09	2747405403	2021488	172.30	1260	1419	1251	1644	886	1265	1359.06	6.84	0	185555	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	435	-115.00	1.27	12	6.42	-12.00	1087.00	1419	20230828	-2.75	735	20221004	87.76	1419	-2.75	20230828	737	87.25	20230615	1419	-2.75	20230828	735	87.76	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
27	20230828	151119	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1374	109	2	8.62	2704000756	1990005	169.62	1260	1419	1251	1644	886	1265	1358.79	6.84	0	187203	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	433	-114.50	1.26	12	6.32	-12.00	1087.00	1419	20230828	-3.17	735	20221004	86.94	1419	-3.17	20230828	737	86.43	20230615	1419	-3.17	20230828	735	86.94	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
28	20230828	141122	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1391	126	2	9.96	2446955224	1803560	153.72	1260	1419	1251	1644	886	1265	1356.74	6.84	0	173692	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	438	-115.92	1.28	12	5.73	-12.00	1087.00	1419	20230828	-1.97	735	20221004	89.25	1419	-1.97	20230828	737	88.74	20230615	1419	-1.97	20230828	735	89.25	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
29	20230828	131131	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1393	128	2	10.12	2292780586	1692836	144.29	1260	1419	1251	1644	886	1265	1354.40	6.84	0	139439	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	439	-116.08	1.28	12	5.38	-12.00	1087.00	1419	20230828	-1.83	735	20221004	89.52	1419	-1.83	20230828	737	89.01	20230615	1419	-1.83	20230828	735	89.52	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
30	20230828	121122	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1379	114	2	9.01	1458972765	1093205	93.18	1260	1395	1251	1644	886	1265	1334.58	6.84	0	112830	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	434	-114.92	1.27	12	3.47	-12.00	1087.00	1395	20230828	-1.15	735	20221004	87.62	1395	-1.15	20230828	737	87.11	20230615	1395	-1.15	20230828	735	87.62	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
31	20230828	111118	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1309	44	2	3.48	779163805	593920	50.62	1260	1350	1251	1644	886	1265	1311.90	6.84	0	10566	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	412	-109.08	1.20	12	1.89	-12.00	1087.00	1350	20230828	-3.04	735	20221004	78.10	1350	-3.04	20230828	737	77.61	20230615	1350	-3.04	20230828	735	78.10	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
32	20230828	101106	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1334	69	2	5.45	515976444	393804	33.57	1260	1350	1251	1644	886	1265	1310.24	6.84	0	8641	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	420	-111.17	1.23	12	1.25	-12.00	1087.00	1350	20230828	-1.19	735	20221004	81.50	1350	-1.19	20230828	737	81.00	20230615	1350	-1.19	20230828	735	81.50	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
33	20230828	091121	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1295	30	2	2.37	142729206	110691	9.43	1260	1303	1251	1644	886	1265	1289.44	6.84	0	-4355	1376	1320	1240	1184	1104	1348	1212	31	379	100	880	1	1	31490652	408	-107.92	1.19	12	0.35	-12.00	1087.00	1303	20230828	-0.61	735	20221004	76.19	1303	-0.61	20230828	737	75.71	20230615	1303	-0.61	20230828	735	76.19	20221004	0.46	N	323230	100	31 억		2154719	N	N	0	N	00	N
34	20230825	161113	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1265	50	2	4.12	1436307868	1167142	184.74	1213	1296	1160	1579	851	1215	1228.21	7.01	0	-46517	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	398	-105.42	1.16	12	3.71	-12.00	1087.00	1296	20230825	-2.39	735	20221004	72.11	1296	-2.39	20230825	737	71.64	20230615	1296	-2.39	20230825	735	72.11	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
35	20230825	151120	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1275	60	2	4.94	1316758881	1072670	169.78	1213	1296	1160	1579	851	1215	1227.56	7.01	0	-46247	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	402	-106.25	1.17	12	3.41	-12.00	1087.00	1296	20230825	-1.62	735	20221004	73.47	1296	-1.62	20230825	737	73.00	20230615	1296	-1.62	20230825	735	73.47	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
36	20230825	141118	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1262	47	2	3.87	1042457150	857015	135.65	1213	1268	1160	1579	851	1215	1216.38	7.01	0	-64057	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	397	-105.17	1.16	12	2.72	-12.00	1087.00	1268	20230825	-0.47	735	20221004	71.70	1268	-0.47	20230825	737	71.23	20230615	1268	-0.47	20230825	735	71.70	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
37	20230825	131113	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1251	36	2	2.96	881968061	729039	115.39	1213	1264	1160	1579	851	1215	1209.77	7.01	0	-62673	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	394	-104.25	1.15	12	2.32	-12.00	1087.00	1264	20230825	-1.03	735	20221004	70.20	1264	-1.03	20230825	737	69.74	20230615	1264	-1.03	20230825	735	70.20	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
38	20230825	121115	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1231	16	2	1.32	743997239	618608	97.91	1213	1247	1160	1579	851	1215	1202.69	7.01	0	-77025	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	388	-102.58	1.13	12	1.96	-12.00	1087.00	1247	20230825	-1.28	735	20221004	67.48	1247	-1.28	20230825	737	67.03	20230615	1247	-1.28	20230825	735	67.48	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
39	20230825	111114	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1225	10	2	0.82	596930888	498686	78.93	1213	1245	1160	1579	851	1215	1197.00	7.01	0	-60267	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	386	-102.08	1.13	12	1.58	-12.00	1087.00	1245	20230825	-1.61	735	20221004	66.67	1245	-1.61	20230825	737	66.21	20230615	1245	-1.61	20230825	735	66.67	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
40	20230825	101119	54	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1190	-25	5	-2.06	359843178	303352	48.01	1213	1225	1160	1579	851	1215	1186.20	7.01	0	-22809	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	375	-99.17	1.09	12	0.96	-12.00	1087.00	1225	20230825	-2.86	735	20221004	61.90	1225	-2.86	20230825	737	61.47	20230615	1225	-2.86	20230825	735	61.90	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
41	20230825	091112	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1199	-16	5	-1.32	73691512	61673	9.76	1213	1213	1171	1579	851	1215	1194.80	7.01	0	827	1275	1244	1187	1156	1099	1260	1172	31	364	100	850	1	1	31490652	378	-99.92	1.10	12	0.20	-12.00	1087.00	1218	20230824	-1.56	735	20221004	63.13	1218	-1.56	20230824	737	62.69	20230615	1218	-1.56	20230824	735	63.13	20221004	0.46	N	323230	100	31 억		2208657	N	N	0	N	01	N
42	20230824	161107	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1215	61	2	5.29	739441891	622865	47.67	1152	1218	1130	1500	808	1154	1179.56	6.97	0	16110	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	383	-101.25	1.12	12	1.98	-12.00	1087.00	1218	20230824	-0.25	735	20221004	65.31	1218	-0.25	20230824	737	64.86	20230615	1218	-0.25	20230824	735	65.31	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
43	20230824	151104	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1200	46	2	3.99	518416166	440755	33.73	1152	1218	1130	1500	808	1154	1176.20	6.97	0	17474	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	378	-100.00	1.10	12	1.40	-12.00	1087.00	1218	20230824	-1.48	735	20221004	63.27	1218	-1.48	20230824	737	62.82	20230615	1218	-1.48	20230824	735	63.27	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
44	20230824	141106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	14	2	1.21	307979435	263781	20.19	1152	1192	1130	1500	808	1154	1167.56	6.97	0	-7526	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	368	-97.33	1.07	12	0.84	-12.00	1087.00	1210	20230823	-3.47	735	20221004	58.91	1210	-3.47	20230823	737	58.48	20230615	1210	-3.47	20230823	735	58.91	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
45	20230824	131109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	10	2	0.87	285857927	244765	18.73	1152	1192	1130	1500	808	1154	1167.89	6.97	0	-8205	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	367	-97.00	1.07	12	0.78	-12.00	1087.00	1210	20230823	-3.80	735	20221004	58.37	1210	-3.80	20230823	737	57.94	20230615	1210	-3.80	20230823	735	58.37	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
46	20230824	121112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1171	17	2	1.47	231239882	197919	15.15	1152	1192	1130	1500	808	1154	1168.36	6.97	0	-2880	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	369	-97.58	1.08	12	0.63	-12.00	1087.00	1210	20230823	-3.22	735	20221004	59.32	1210	-3.22	20230823	737	58.89	20230615	1210	-3.22	20230823	735	59.32	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
47	20230824	111107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	22	2	1.91	215702158	184669	14.13	1152	1192	1130	1500	808	1154	1168.05	6.97	0	-1090	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	370	-98.00	1.08	12	0.59	-12.00	1087.00	1210	20230823	-2.81	735	20221004	60.00	1210	-2.81	20230823	737	59.57	20230615	1210	-2.81	20230823	735	60.00	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
48	20230824	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1184	30	2	2.60	147028550	125935	9.64	1152	1192	1130	1500	808	1154	1167.50	6.97	0	-1276	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	373	-98.67	1.09	12	0.40	-12.00	1087.00	1210	20230823	-2.15	735	20221004	61.09	1210	-2.15	20230823	737	60.65	20230615	1210	-2.15	20230823	735	61.09	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
49	20230824	091108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1152	-2	5	-0.17	37766875	32923	2.52	1152	1160	1130	1500	808	1154	1147.13	6.97	0	7652	1268	1210	1152	1094	1036	1240	1124	31	346	100	800	1	1	31490652	363	-96.00	1.06	12	0.10	-12.00	1087.00	1210	20230823	-4.79	735	20221004	56.73	1210	-4.79	20230823	737	56.31	20230615	1210	-4.79	20230823	735	56.73	20221004	0.48	N	323230	100	31 억		2195947	N	N	0	N	00	N
50	20230823	161101	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1154	-6	5	-0.52	1478820172	1306532	75.49	1149	1210	1094	1508	812	1160	1131.87	6.90	0	16450	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	363	-96.17	1.06	12	4.15	-12.00	1087.00	1210	20230823	-4.63	735	20221004	57.01	1210	-4.63	20230823	737	56.58	20230615	1210	-4.63	20230823	735	57.01	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
51	20230823	151101	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1148	-12	5	-1.03	1435031988	1268575	73.30	1149	1210	1094	1508	812	1160	1131.22	6.90	0	25314	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	362	-95.67	1.06	12	4.03	-12.00	1087.00	1210	20230823	-5.12	735	20221004	56.19	1210	-5.12	20230823	737	55.77	20230615	1210	-5.12	20230823	735	56.19	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
52	20230823	141109	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1138	-22	5	-1.90	1398278649	1236456	71.44	1149	1210	1094	1508	812	1160	1130.88	6.90	0	46349	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	358	-94.83	1.05	12	3.93	-12.00	1087.00	1210	20230823	-5.95	735	20221004	54.83	1210	-5.95	20230823	737	54.41	20230615	1210	-5.95	20230823	735	54.83	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
53	20230823	131059	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1130	-30	5	-2.59	1342839367	1187946	68.64	1149	1210	1094	1508	812	1160	1130.39	6.90	0	47556	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	356	-94.17	1.04	12	3.77	-12.00	1087.00	1210	20230823	-6.61	735	20221004	53.74	1210	-6.61	20230823	737	53.32	20230615	1210	-6.61	20230823	735	53.74	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
54	20230823	121109	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1127	-33	5	-2.84	1313272611	1161768	67.13	1149	1210	1094	1508	812	1160	1130.41	6.90	0	46967	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	355	-93.92	1.04	12	3.69	-12.00	1087.00	1210	20230823	-6.86	735	20221004	53.33	1210	-6.86	20230823	737	52.92	20230615	1210	-6.86	20230823	735	53.33	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
55	20230823	111103	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1117	-43	5	-3.71	975702294	855595	49.44	1149	1210	1094	1508	812	1160	1140.38	6.90	0	8454	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	352	-93.08	1.03	12	2.72	-12.00	1087.00	1210	20230823	-7.69	735	20221004	51.97	1210	-7.69	20230823	737	51.56	20230615	1210	-7.69	20230823	735	51.97	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
56	20230823	101103	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1163	3	2	0.26	461369058	394976	22.82	1149	1210	1113	1508	812	1160	1168.09	6.90	0	-16551	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	366	-96.92	1.07	12	1.25	-12.00	1087.00	1210	20230823	-3.88	735	20221004	58.23	1210	-3.88	20230823	737	57.80	20230615	1210	-3.88	20230823	735	58.23	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
57	20230823	091112	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1194	34	2	2.93	213348617	182897	10.57	1149	1210	1113	1508	812	1160	1166.50	6.90	0	-2779	1309	1234	1118	1043	927	1272	1081	31	348	100	810	1	1	31490652	376	-99.50	1.10	12	0.58	-12.00	1087.00	1210	20230823	-1.32	735	20221004	62.45	1210	-1.32	20230823	737	62.01	20230615	1210	-1.32	20230823	735	62.45	20221004	0.48	N	323230	100	31 억		2172335	N	N	0	N	00	N
58	20230822	161057	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1160	126	2	12.19	1937210125	1721506	210.91	1034	1193	1002	1344	724	1034	1125.23	6.35	0	211684	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	365	-96.67	1.07	12	5.47	-12.00	1087.00	1193	20230822	-2.77	735	20221004	57.82	1193	-2.77	20230822	737	57.39	20230615	1193	-2.77	20230822	735	57.82	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
59	20230822	151057	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1147	113	2	10.93	1837066811	1634952	200.30	1034	1193	1002	1344	724	1034	1123.62	6.35	0	192514	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	361	-95.58	1.06	12	5.19	-12.00	1087.00	1193	20230822	-3.86	735	20221004	56.05	1193	-3.86	20230822	737	55.63	20230615	1193	-3.86	20230822	735	56.05	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
60	20230822	141057	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1122	88	2	8.51	630207598	584857	71.65	1034	1130	1002	1344	724	1034	1077.54	6.35	0	77895	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	353	-93.50	1.03	12	1.86	-12.00	1087.00	1130	20230822	-0.71	735	20221004	52.65	1130	-0.71	20230822	737	52.24	20230615	1130	-0.71	20230822	735	52.65	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
61	20230822	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1046	12	2	1.16	203494450	196805	24.11	1034	1079	1002	1344	724	1034	1033.99	6.35	0	27572	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	329	-87.17	0.96	12	0.62	-12.00	1087.00	1100	20230818	-4.91	735	20221004	42.31	1100	-4.91	20230818	737	41.93	20230615	1100	-4.91	20230818	735	42.31	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
62	20230822	121041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1045	11	2	1.06	164230821	159728	19.57	1034	1053	1002	1344	724	1034	1028.19	6.35	0	16701	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	329	-87.08	0.96	12	0.51	-12.00	1087.00	1100	20230818	-5.00	735	20221004	42.18	1100	-5.00	20230818	737	41.79	20230615	1100	-5.00	20230818	735	42.18	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
63	20230822	111055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1043	9	2	0.87	114220831	111559	13.67	1034	1053	1002	1344	724	1034	1023.86	6.35	0	-507	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	328	-86.92	0.96	12	0.35	-12.00	1087.00	1100	20230818	-5.18	735	20221004	41.90	1100	-5.18	20230818	737	41.52	20230615	1100	-5.18	20230818	735	41.90	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
64	20230822	101052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1014	-20	5	-1.93	65037745	63968	7.84	1034	1038	1002	1344	724	1034	1016.72	6.35	0	-6017	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	319	-84.50	0.93	12	0.20	-12.00	1087.00	1100	20230818	-7.82	735	20221004	37.96	1100	-7.82	20230818	737	37.58	20230615	1100	-7.82	20230818	735	37.96	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
65	20230822	091050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1002	-32	5	-3.09	23705846	23199	2.84	1034	1038	1002	1344	724	1034	1021.85	6.35	0	-8078	1140	1087	1042	989	944	1064	966	31	310	100	720	1	1	31490652	316	-83.50	0.92	12	0.07	-12.00	1087.00	1100	20230818	-8.91	735	20221004	36.33	1100	-8.91	20230818	737	35.96	20230615	1100	-8.91	20230818	735	36.33	20221004	0.48	N	323230	100	31 억		2000993	N	N	0	N	00	N
66	20230821	161049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1034	-14	5	-1.34	838330280	816241	55.86	1048	1095	997	1362	734	1048	1027.06	6.24	0	22065	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	326	-86.17	0.95	12	2.59	-12.00	1087.00	1100	20230818	-6.00	735	20221004	40.68	1100	-6.00	20230818	737	40.30	20230615	1100	-6.00	20230818	735	40.68	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
67	20230821	151056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1028	-20	5	-1.91	832369294	810476	55.47	1048	1095	997	1362	734	1048	1027.01	6.24	0	22970	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	324	-85.67	0.95	12	2.57	-12.00	1087.00	1100	20230818	-6.55	735	20221004	39.86	1100	-6.55	20230818	737	39.48	20230615	1100	-6.55	20230818	735	39.86	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
68	20230821	141051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1015	-33	5	-3.15	803507366	782127	53.53	1048	1095	997	1362	734	1048	1027.34	6.24	0	31059	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	320	-84.58	0.93	12	2.48	-12.00	1087.00	1100	20230818	-7.73	735	20221004	38.10	1100	-7.73	20230818	737	37.72	20230615	1100	-7.73	20230818	735	38.10	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
69	20230821	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1030	-18	5	-1.72	543823202	524412	35.89	1048	1095	1002	1362	734	1048	1037.02	6.24	0	29741	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	324	-85.83	0.95	12	1.67	-12.00	1087.00	1100	20230818	-6.36	735	20221004	40.14	1100	-6.36	20230818	737	39.76	20230615	1100	-6.36	20230818	735	40.14	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
70	20230821	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1048	0	3	0.00	456863798	440297	30.13	1048	1095	1002	1362	734	1048	1037.63	6.24	0	36100	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	330	-87.33	0.96	12	1.40	-12.00	1087.00	1100	20230818	-4.73	735	20221004	42.59	1100	-4.73	20230818	737	42.20	20230615	1100	-4.73	20230818	735	42.59	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
71	20230821	111050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1058	10	2	0.95	326626378	317171	21.71	1048	1095	1002	1362	734	1048	1029.81	6.24	0	-9073	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	333	-88.17	0.97	12	1.01	-12.00	1087.00	1100	20230818	-3.82	735	20221004	43.95	1100	-3.82	20230818	737	43.55	20230615	1100	-3.82	20230818	735	43.95	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
72	20230821	101048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1046	-2	5	-0.19	265561423	259469	17.76	1048	1052	1002	1362	734	1048	1023.48	6.24	0	-23022	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	329	-87.17	0.96	12	0.82	-12.00	1087.00	1100	20230818	-4.91	735	20221004	42.31	1100	-4.91	20230818	737	41.93	20230615	1100	-4.91	20230818	735	42.31	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
73	20230821	091100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1011	-37	5	-3.53	36933268	36070	2.47	1048	1048	1002	1362	734	1048	1023.93	6.24	0	-16708	1173	1110	1037	974	901	1074	938	31	314	100	730	1	1	31490652	318	-84.25	0.93	12	0.11	-12.00	1087.00	1100	20230818	-8.09	735	20221004	37.55	1100	-8.09	20230818	737	37.18	20230615	1100	-8.09	20230818	735	37.55	20221004	0.48	N	323230	100	31 억		1965034	N	N	0	N	00	N
74	20230818	161050	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1048	-27	5	-2.51	1489876139	1456107	103.75	1071	1100	964	1397	753	1075	1023.02	7.01	0	-254402	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	330	-87.33	0.96	12	4.62	-12.00	1087.00	1100	20230818	-4.73	735	20221004	42.59	1100	-4.73	20230818	737	42.20	20230615	1100	-4.73	20230818	735	42.59	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
75	20230818	151040	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1022	-53	5	-4.93	1432658749	1401496	99.86	1071	1100	964	1397	753	1075	1022.12	7.01	0	-248887	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	322	-85.17	0.94	12	4.45	-12.00	1087.00	1100	20230818	-7.09	735	20221004	39.05	1100	-7.09	20230818	737	38.67	20230615	1100	-7.09	20230818	735	39.05	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
76	20230818	141050	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1000	-75	5	-6.98	1315069998	1283815	91.48	1071	1100	964	1397	753	1075	1024.23	7.01	0	-235255	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	315	-83.33	0.92	12	4.08	-12.00	1087.00	1100	20230818	-9.09	735	20221004	36.05	1100	-9.09	20230818	737	35.69	20230615	1100	-9.09	20230818	735	36.05	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
77	20230818	131042	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	995	-80	5	-7.44	1261758665	1230098	87.65	1071	1100	964	1397	753	1075	1025.62	7.01	0	-209708	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	313	-82.92	0.92	12	3.91	-12.00	1087.00	1100	20230818	-9.55	735	20221004	35.37	1100	-9.55	20230818	737	35.01	20230615	1100	-9.55	20230818	735	35.37	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
78	20230818	121053	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	995	-80	5	-7.44	1134925763	1102805	78.58	1071	1100	964	1397	753	1075	1029.00	7.01	0	-184316	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	313	-82.92	0.92	12	3.50	-12.00	1087.00	1100	20230818	-9.55	735	20221004	35.37	1100	-9.55	20230818	737	35.01	20230615	1100	-9.55	20230818	735	35.37	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
79	20230818	111045	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1002	-73	5	-6.79	1111314518	1079130	76.89	1071	1100	964	1397	753	1075	1029.70	7.01	0	-167011	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	316	-83.50	0.92	12	3.43	-12.00	1087.00	1100	20230818	-8.91	735	20221004	36.33	1100	-8.91	20230818	737	35.96	20230615	1100	-8.91	20230818	735	36.33	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
80	20230818	101051	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	988	-87	5	-8.09	1028810132	995999	70.97	1071	1100	964	1397	753	1075	1032.82	7.01	0	-143723	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	311	-82.33	0.91	12	3.16	-12.00	1087.00	1100	20230818	-10.18	735	20221004	34.42	1100	-10.18	20230818	737	34.06	20230615	1100	-10.18	20230818	735	34.42	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
81	20230818	091056	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	1086	11	2	1.02	219232178	201697	14.37	1071	1100	1064	1397	753	1075	1087.12	7.01	0	12915	1138	1106	1045	1013	952	1122	1029	31	322	100	750	1	1	31490652	342	-90.50	1.00	12	0.64	-12.00	1087.00	1100	20230818	-1.27	735	20221004	47.76	1100	-1.27	20230818	737	47.35	20230615	1100	-1.27	20230818	735	47.76	20221004	0.39	N	323230	100	31 억		2208186	N	N	0	N	00	N
82	20230817	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1075	85	2	8.59	1419232285	1368993	171.17	990	1077	984	1287	693	990	1036.69	6.39	0	228012	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	339	-89.58	0.99	12	4.35	-12.00	1087.00	1095	20221213	-1.83	735	20221004	46.26	1077	-0.19	20230817	737	45.86	20230615	1095	-1.83	20221213	735	46.26	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
83	20230817	151057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1065	75	2	7.58	1218477630	1181572	147.73	990	1069	984	1287	693	990	1031.23	6.39	0	203918	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	335	-88.75	0.98	12	3.75	-12.00	1087.00	1095	20221213	-2.74	735	20221004	44.90	1069	-0.37	20230817	737	44.50	20230615	1095	-2.74	20221213	735	44.90	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
84	20230817	141047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1035	45	2	4.55	922364204	899585	112.48	990	1054	984	1287	693	990	1025.32	6.39	0	138680	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	326	-86.25	0.95	12	2.86	-12.00	1087.00	1095	20221213	-5.48	735	20221004	40.82	1060	-2.36	20230811	737	40.43	20230615	1095	-5.48	20221213	735	40.82	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
85	20230817	131044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	999	9	2	0.91	693444791	679823	85.00	990	1050	984	1287	693	990	1020.04	6.39	0	149375	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	315	-83.25	0.92	12	2.16	-12.00	1087.00	1095	20221213	-8.77	735	20221004	35.92	1060	-5.75	20230811	737	35.55	20230615	1095	-8.77	20221213	735	35.92	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
86	20230817	121048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1035	45	2	4.55	446207623	435138	54.41	990	1050	984	1287	693	990	1025.44	6.39	0	102268	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	326	-86.25	0.95	12	1.38	-12.00	1087.00	1095	20221213	-5.48	735	20221004	40.82	1060	-2.36	20230811	737	40.43	20230615	1095	-5.48	20221213	735	40.82	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
87	20230817	111048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1026	36	2	3.64	398323609	388867	48.62	990	1050	984	1287	693	990	1024.32	6.39	0	78521	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	323	-85.50	0.94	12	1.23	-12.00	1087.00	1095	20221213	-6.30	735	20221004	39.59	1060	-3.21	20230811	737	39.21	20230615	1095	-6.30	20221213	735	39.59	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
88	20230817	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1012	22	2	2.22	327302584	318783	39.86	990	1050	984	1287	693	990	1026.73	6.39	0	54448	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	319	-84.33	0.93	12	1.01	-12.00	1087.00	1095	20221213	-7.58	735	20221004	37.69	1060	-4.53	20230811	737	37.31	20230615	1095	-7.58	20221213	735	37.69	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
89	20230817	091040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	990	0	3	0.00	31288137	31549	3.94	990	1003	984	1287	693	990	991.73	6.39	0	-3068	1072	1030	988	946	904	1010	926	31	297	100	690	1	1	31490652	312	-82.50	0.91	12	0.10	-12.00	1087.00	1095	20221213	-9.59	735	20221004	34.69	1060	-6.60	20230811	737	34.33	20230615	1095	-9.59	20221213	735	34.69	20221004	0.39	N	323230	100	31 억		2011507	N	N	0	N	00	N
90	20230816	161047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	990	-18	5	-1.79	782560808	799674	281.15	1005	1030	946	1310	706	1008	978.60	6.37	0	3701	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	312	-82.50	0.91	12	2.54	-12.00	1087.00	1095	20221213	-9.59	735	20221004	34.69	1060	-6.60	20230811	737	34.33	20230615	1095	-9.59	20221213	735	34.69	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
91	20230816	151049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	998	-10	5	-0.99	749633363	766505	269.49	1005	1030	946	1310	706	1008	977.99	6.37	0	-937	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	314	-83.17	0.92	12	2.43	-12.00	1087.00	1095	20221213	-8.86	735	20221004	35.78	1060	-5.85	20230811	737	35.41	20230615	1095	-8.86	20221213	735	35.78	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
92	20230816	141047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1007	-1	5	-0.10	728326258	745313	262.04	1005	1030	946	1310	706	1008	977.21	6.37	0	-9305	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	317	-83.92	0.93	12	2.37	-12.00	1087.00	1095	20221213	-8.04	735	20221004	37.01	1060	-5.00	20230811	737	36.64	20230615	1095	-8.04	20221213	735	37.01	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
93	20230816	131045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	988	-20	5	-1.98	655059263	672982	236.61	1005	1006	946	1310	706	1008	973.37	6.37	0	-36537	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	311	-82.33	0.91	12	2.14	-12.00	1087.00	1095	20221213	-9.77	735	20221004	34.42	1060	-6.79	20230811	737	34.06	20230615	1095	-9.77	20221213	735	34.42	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
94	20230816	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	987	-21	5	-2.08	636285092	653991	229.93	1005	1006	946	1310	706	1008	972.93	6.37	0	-45566	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	311	-82.25	0.91	12	2.08	-12.00	1087.00	1095	20221213	-9.86	735	20221004	34.29	1060	-6.89	20230811	737	33.92	20230615	1095	-9.86	20221213	735	34.29	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
95	20230816	111056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	965	-43	5	-4.27	333535953	344625	121.17	1005	1006	946	1310	706	1008	967.82	6.37	0	-58241	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	304	-80.42	0.89	12	1.09	-12.00	1087.00	1095	20221213	-11.87	735	20221004	31.29	1060	-8.96	20230811	737	30.94	20230615	1095	-11.87	20221213	735	31.29	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
96	20230816	101049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	970	-38	5	-3.77	282949098	292318	102.78	1005	1006	946	1310	706	1008	967.95	6.37	0	-67026	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	305	-80.83	0.89	12	0.93	-12.00	1087.00	1095	20221213	-11.42	735	20221004	31.97	1060	-8.49	20230811	737	31.61	20230615	1095	-11.42	20221213	735	31.97	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
97	20230816	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	956	-52	5	-5.16	106392444	109329	38.44	1005	1006	946	1310	706	1008	973.14	6.37	0	-45572	1061	1034	1000	973	939	1048	987	31	302	100	700	1	1	31490652	301	-79.67	0.88	12	0.35	-12.00	1087.00	1095	20221213	-12.69	735	20221004	30.07	1060	-9.81	20230811	737	29.72	20230615	1095	-12.69	20221213	735	30.07	20221004	0.37	N	323230	100	31 억		2006516	N	N	0	N	00	N
98	20230814	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1008	12	2	1.20	269509396	271425	14.82	976	1027	966	1294	698	996	992.93	6.48	0	43313	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	305	-84.00	0.93	12	0.90	-12.00	1087.00	1095	20221213	-7.95	735	20221004	37.14	1060	-4.91	20230811	737	36.77	20230615	1095	-7.95	20221213	735	37.14	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
99	20230814	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	985	-11	5	-1.10	257252762	259176	14.15	976	1027	966	1294	698	996	992.58	6.48	0	43798	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	298	-82.08	0.91	12	0.86	-12.00	1087.00	1095	20221213	-10.05	735	20221004	34.01	1060	-7.08	20230811	737	33.65	20230615	1095	-10.05	20221213	735	34.01	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
100	20230814	141034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	972	-24	5	-2.41	237133898	238633	13.03	976	1027	966	1294	698	996	993.72	6.48	0	46993	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	294	-81.00	0.89	12	0.79	-12.00	1087.00	1095	20221213	-11.23	735	20221004	32.24	1060	-8.30	20230811	737	31.89	20230615	1095	-11.23	20221213	735	32.24	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
101	20230814	131022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	976	-20	5	-2.01	202075388	202506	11.05	976	1027	975	1294	698	996	997.87	6.48	0	39508	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	295	-81.33	0.90	12	0.67	-12.00	1087.00	1095	20221213	-10.87	735	20221004	32.79	1060	-7.92	20230811	737	32.43	20230615	1095	-10.87	20221213	735	32.79	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
102	20230814	121031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	979	-17	5	-1.71	198302666	198645	10.84	976	1027	975	1294	698	996	998.28	6.48	0	39246	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	296	-81.58	0.90	12	0.66	-12.00	1087.00	1095	20221213	-10.59	735	20221004	33.20	1060	-7.64	20230811	737	32.84	20230615	1095	-10.59	20221213	735	33.20	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
103	20230814	111023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	996	0	3	0.00	178052030	178080	9.72	976	1027	976	1294	698	996	999.84	6.48	0	37366	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	302	-83.00	0.92	12	0.59	-12.00	1087.00	1095	20221213	-9.04	735	20221004	35.51	1060	-6.04	20230811	737	35.14	20230615	1095	-9.04	20221213	735	35.51	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
104	20230814	101026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	997	1	2	0.10	156466011	156487	8.54	976	1027	976	1294	698	996	999.87	6.48	0	42575	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	302	-83.08	0.92	12	0.52	-12.00	1087.00	1095	20221213	-8.95	735	20221004	35.65	1060	-5.94	20230811	737	35.28	20230615	1095	-8.95	20221213	735	35.65	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
105	20230814	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1008	12	2	1.20	60374725	60030	3.28	976	1027	976	1294	698	996	1005.74	6.48	0	21203	1162	1078	976	892	790	1121	935	30	298	100	690	1	1	30271660	305	-84.00	0.93	12	0.20	-12.00	1087.00	1095	20221213	-7.95	735	20221004	37.14	1060	-4.91	20230811	737	36.77	20230615	1095	-7.95	20221213	735	37.14	20221004	0.37	N	323230	100	30 억		1961138	N	N	0	N	00	N
106	20230811	161023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	996	14	2	1.43	1747274309	1829408	424.63	970	1060	874	1276	688	982	955.10	6.68	0	-319419	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	302	-83.00	0.92	12	6.04	-12.00	1087.00	1095	20221213	-9.04	735	20221004	35.51	1060	-6.04	20230811	737	35.14	20230615	1095	-9.04	20221213	735	35.51	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
107	20230811	151017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	992	10	2	1.02	1525611396	1612252	374.23	970	1005	874	1276	688	982	946.26	6.68	0	-365872	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	300	-82.67	0.91	12	5.33	-12.00	1087.00	1095	20221213	-9.41	735	20221004	34.97	1040	-4.62	20230712	737	34.60	20230615	1095	-9.41	20221213	735	34.97	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
108	20230811	141016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	958	-24	5	-2.44	1409857642	1494745	346.95	970	1005	874	1276	688	982	943.21	6.68	0	-357448	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	290	-79.83	0.88	12	4.94	-12.00	1087.00	1095	20221213	-12.51	735	20221004	30.34	1040	-7.88	20230712	737	29.99	20230615	1095	-12.51	20221213	735	30.34	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
109	20230811	131015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	987	5	2	0.51	1353413761	1436190	333.36	970	1005	874	1276	688	982	942.36	6.68	0	-320863	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	299	-82.25	0.91	12	4.74	-12.00	1087.00	1095	20221213	-9.86	735	20221004	34.29	1040	-5.10	20230712	737	33.92	20230615	1095	-9.86	20221213	735	34.29	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
110	20230811	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	949	-33	5	-3.36	1202141362	1281085	297.36	970	990	874	1276	688	982	938.38	6.68	0	-274962	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	287	-79.08	0.87	12	4.23	-12.00	1087.00	1095	20221213	-13.33	735	20221004	29.12	1040	-8.75	20230712	737	28.77	20230615	1095	-13.33	20221213	735	29.12	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
111	20230811	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	989	7	2	0.71	1111071052	1186072	275.30	970	990	874	1276	688	982	936.77	6.68	0	-216341	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	299	-82.42	0.91	12	3.92	-12.00	1087.00	1095	20221213	-9.68	735	20221004	34.56	1040	-4.90	20230712	737	34.19	20230615	1095	-9.68	20221213	735	34.56	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
112	20230811	101002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	937	-45	5	-4.58	777496777	843454	195.78	970	970	874	1276	688	982	921.80	6.68	0	-145273	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	284	-78.08	0.86	12	2.79	-12.00	1087.00	1095	20221213	-14.43	735	20221004	27.48	1040	-9.90	20230712	737	27.14	20230615	1095	-14.43	20221213	735	27.48	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
113	20230811	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	902	-80	5	-8.15	236164498	253308	58.80	970	970	900	1276	688	982	932.32	6.68	0	-23679	1044	1012	996	964	948	1005	957	30	294	100	680	1	1	30271660	273	-75.17	0.83	12	0.84	-12.00	1087.00	1095	20221213	-17.63	735	20221004	22.72	1040	-13.27	20230712	737	22.39	20230615	1095	-17.63	20221213	735	22.72	20221004	0.22	N	323230	100	30 억		2021746	N	N	0	N	00	N
114	20230810	161004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	982	-12	5	-1.21	430214226	430821	106.58	994	1028	980	1292	696	994	998.60	6.33	0	106095	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	297	-81.83	0.90	12	1.42	-12.00	1087.00	1095	20221213	-10.32	735	20221004	33.61	1040	-5.58	20230712	737	33.24	20230615	1095	-10.32	20221213	735	33.61	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
115	20230810	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	990	-4	5	-0.40	426683207	427230	105.69	994	1028	980	1292	696	994	998.72	6.33	0	107841	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	300	-82.50	0.91	12	1.41	-12.00	1087.00	1095	20221213	-9.59	735	20221004	34.69	1040	-4.81	20230712	737	34.33	20230615	1095	-9.59	20221213	735	34.69	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
116	20230810	141002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	991	-3	5	-0.30	370930625	370550	91.67	994	1028	981	1292	696	994	1001.03	6.33	0	108893	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	300	-82.58	0.91	12	1.22	-12.00	1087.00	1095	20221213	-9.50	735	20221004	34.83	1040	-4.71	20230712	737	34.46	20230615	1095	-9.50	20221213	735	34.83	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
117	20230810	130952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	994	0	3	0.00	347250853	346598	85.74	994	1028	981	1292	696	994	1001.88	6.33	0	103426	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	301	-82.83	0.91	12	1.14	-12.00	1087.00	1095	20221213	-9.22	735	20221004	35.24	1040	-4.42	20230712	737	34.87	20230615	1095	-9.22	20221213	735	35.24	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
118	20230810	121011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1007	13	2	1.31	310014103	309392	76.54	994	1028	981	1292	696	994	1002.01	6.33	0	96284	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	305	-83.92	0.93	12	1.02	-12.00	1087.00	1095	20221213	-8.04	735	20221004	37.01	1040	-3.17	20230712	737	36.64	20230615	1095	-8.04	20221213	735	37.01	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
119	20230810	111013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1012	18	2	1.81	302874368	302280	74.78	994	1028	981	1292	696	994	1001.97	6.33	0	96198	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	306	-84.33	0.93	12	1.00	-12.00	1087.00	1095	20221213	-7.58	735	20221004	37.69	1040	-2.69	20230712	737	37.31	20230615	1095	-7.58	20221213	735	37.69	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
120	20230810	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1005	11	2	1.11	279276226	278920	69.00	994	1028	981	1292	696	994	1001.28	6.33	0	90182	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	304	-83.75	0.92	12	0.92	-12.00	1087.00	1095	20221213	-8.22	735	20221004	36.73	1040	-3.37	20230712	737	36.36	20230615	1095	-8.22	20221213	735	36.73	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
121	20230810	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	993	-1	5	-0.10	51434563	51957	12.85	994	1006	981	1292	696	994	989.94	6.33	0	15780	1044	1019	990	965	936	1031	977	30	298	100	690	1	1	30271660	301	-82.75	0.91	12	0.17	-12.00	1087.00	1095	20221213	-9.32	735	20221004	35.10	1040	-4.52	20230712	737	34.74	20230615	1095	-9.32	20221213	735	35.10	20221004	0.22	N	323230	100	30 억		1915651	N	N	0	N	00	N
122	20230809	161002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	994	13	2	1.33	400522948	403923	69.96	965	1015	961	1275	687	981	991.58	5.95	0	111629	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	301	-82.83	0.91	12	1.33	-12.00	1087.00	1095	20221213	-9.22	735	20221004	35.24	1040	-4.42	20230712	737	34.87	20230615	1095	-9.22	20221213	735	35.24	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
123	20230809	150951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1002	21	2	2.14	396239006	399630	69.21	965	1015	961	1275	687	981	991.51	5.95	0	110951	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	303	-83.50	0.92	12	1.32	-12.00	1087.00	1095	20221213	-8.49	735	20221004	36.33	1040	-3.65	20230712	737	35.96	20230615	1095	-8.49	20221213	735	36.33	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
124	20230809	140947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1000	19	2	1.94	386809017	390233	67.59	965	1015	961	1275	687	981	991.23	5.95	0	109756	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	303	-83.33	0.92	12	1.29	-12.00	1087.00	1095	20221213	-8.68	735	20221004	36.05	1040	-3.85	20230712	737	35.69	20230615	1095	-8.68	20221213	735	36.05	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
125	20230809	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1000	19	2	1.94	379147838	382574	66.26	965	1015	961	1275	687	981	991.04	5.95	0	109339	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	303	-83.33	0.92	12	1.26	-12.00	1087.00	1095	20221213	-8.68	735	20221004	36.05	1040	-3.85	20230712	737	35.69	20230615	1095	-8.68	20221213	735	36.05	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
126	20230809	121009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	982	1	2	0.10	285801089	288215	49.92	965	1015	961	1275	687	981	991.62	5.95	0	91878	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	297	-81.83	0.90	12	0.95	-12.00	1087.00	1095	20221213	-10.32	735	20221004	33.61	1040	-5.58	20230712	737	33.24	20230615	1095	-10.32	20221213	735	33.61	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
127	20230809	111000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	990	9	2	0.92	153920536	154180	26.70	965	1015	961	1275	687	981	998.32	5.95	0	40778	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	300	-82.50	0.91	12	0.51	-12.00	1087.00	1095	20221213	-9.59	735	20221004	34.69	1040	-4.81	20230712	737	34.33	20230615	1095	-9.59	20221213	735	34.69	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
128	20230809	100948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1003	22	2	2.24	25113081	25466	4.41	965	1008	961	1275	687	981	986.14	5.95	0	2764	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	304	-83.58	0.92	12	0.08	-12.00	1087.00	1095	20221213	-8.40	735	20221004	36.46	1040	-3.56	20230712	737	36.09	20230615	1095	-8.40	20221213	735	36.46	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
129	20230809	090954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	981	0	3	0.00	6201377	6385	1.11	965	981	961	1275	687	981	971.24	5.95	0	-1012	1073	1027	986	940	899	1006	919	30	294	100	680	1	1	30271660	297	-81.75	0.90	12	0.02	-12.00	1087.00	1095	20221213	-10.41	735	20221004	33.47	1040	-5.67	20230712	737	33.11	20230615	1095	-10.41	20221213	735	33.47	20221004	0.22	N	323230	100	30 억		1802610	N	N	0	N	00	N
130	20230808	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	981	-51	5	-4.94	569353158	577375	151.05	1032	1032	945	1341	723	1032	986.11	6.13	0	-58937	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	297	-81.75	0.90	12	1.91	-12.00	1087.00	1095	20221213	-10.41	735	20221004	33.47	1040	-5.67	20230712	737	33.11	20230615	1095	-10.41	20221213	735	33.47	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
131	20230808	150959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	982	-50	5	-4.84	565769041	573722	150.10	1032	1032	945	1341	723	1032	986.14	6.13	0	-58936	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	297	-81.83	0.90	12	1.90	-12.00	1087.00	1095	20221213	-10.32	735	20221004	33.61	1040	-5.58	20230712	737	33.24	20230615	1095	-10.32	20221213	735	33.61	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
132	20230808	140956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	989	-43	5	-4.17	427877303	433704	113.46	1032	1032	945	1341	723	1032	986.57	6.13	0	-72433	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	299	-82.42	0.91	12	1.43	-12.00	1087.00	1095	20221213	-9.68	735	20221004	34.56	1040	-4.90	20230712	737	34.19	20230615	1095	-9.68	20221213	735	34.56	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
133	20230808	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	988	-44	5	-4.26	409790866	415381	108.67	1032	1032	945	1341	723	1032	986.54	6.13	0	-70386	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	299	-82.33	0.91	12	1.37	-12.00	1087.00	1095	20221213	-9.77	735	20221004	34.42	1040	-5.00	20230712	737	34.06	20230615	1095	-9.77	20221213	735	34.42	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
134	20230808	120953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	990	-42	5	-4.07	399783977	405302	106.03	1032	1032	945	1341	723	1032	986.39	6.13	0	-68998	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	300	-82.50	0.91	12	1.34	-12.00	1087.00	1095	20221213	-9.59	735	20221004	34.69	1040	-4.81	20230712	737	34.33	20230615	1095	-9.59	20221213	735	34.69	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
135	20230808	110941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	979	-53	5	-5.14	380930138	386274	101.06	1032	1032	945	1341	723	1032	986.17	6.13	0	-67436	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	296	-81.58	0.90	12	1.28	-12.00	1087.00	1095	20221213	-10.59	735	20221004	33.20	1040	-5.87	20230712	737	32.84	20230615	1095	-10.59	20221213	735	33.20	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
136	20230808	100955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	958	-74	5	-7.17	274038534	276508	72.34	1032	1032	945	1341	723	1032	991.07	6.13	0	-6886	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	290	-79.83	0.88	12	0.91	-12.00	1087.00	1095	20221213	-12.51	735	20221004	30.34	1040	-7.88	20230712	737	29.99	20230615	1095	-12.51	20221213	735	30.34	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
137	20230808	091000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1019	-13	5	-1.26	49540152	48706	12.74	1032	1032	1005	1341	723	1032	1017.13	6.13	0	8626	1066	1049	1015	998	964	1057	1006	30	309	100	720	1	1	30271660	308	-84.92	0.94	12	0.16	-12.00	1087.00	1095	20221213	-6.94	735	20221004	38.64	1040	-2.02	20230712	737	38.26	20230615	1095	-6.94	20221213	735	38.64	20221004	0.11	N	323230	100	30 억		1856125	N	N	0	N	00	N
138	20230807	160950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1032	29	2	2.89	386638777	379312	206.23	987	1032	981	1303	703	1003	1019.30	5.97	0	48401	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	312	-86.00	0.95	12	1.25	-12.00	1087.00	1095	20221213	-5.75	735	20221004	40.41	1040	-0.77	20230712	737	40.03	20230615	1095	-5.75	20221213	735	40.41	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
139	20230807	150951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1029	26	2	2.59	328713633	323089	175.66	987	1030	981	1303	703	1003	1017.41	5.97	0	43666	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	311	-85.75	0.95	12	1.07	-12.00	1087.00	1095	20221213	-6.03	735	20221004	40.00	1040	-1.06	20230712	737	39.62	20230615	1095	-6.03	20221213	735	40.00	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
140	20230807	140957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1016	13	2	1.30	273123422	268867	146.18	987	1026	981	1303	703	1003	1015.83	5.97	0	41081	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	308	-84.67	0.93	12	0.89	-12.00	1087.00	1095	20221213	-7.21	735	20221004	38.23	1040	-2.31	20230712	737	37.86	20230615	1095	-7.21	20221213	735	38.23	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
141	20230807	130945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1018	15	2	1.50	265385124	261284	142.06	987	1026	981	1303	703	1003	1015.70	5.97	0	41326	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	308	-84.83	0.94	12	0.86	-12.00	1087.00	1095	20221213	-7.03	735	20221004	38.50	1040	-2.12	20230712	737	38.13	20230615	1095	-7.03	20221213	735	38.50	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
142	20230807	120944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	20	2	1.99	247839823	244041	132.68	987	1026	981	1303	703	1003	1015.57	5.97	0	43451	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	310	-85.25	0.94	12	0.81	-12.00	1087.00	1095	20221213	-6.58	735	20221004	39.18	1040	-1.63	20230712	737	38.81	20230615	1095	-6.58	20221213	735	39.18	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
143	20230807	110936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	20	2	1.99	130443233	129033	70.15	987	1024	981	1303	703	1003	1010.93	5.97	0	36378	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	310	-85.25	0.94	12	0.43	-12.00	1087.00	1095	20221213	-6.58	735	20221004	39.18	1040	-1.63	20230712	737	38.81	20230615	1095	-6.58	20221213	735	39.18	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
144	20230807	100949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	993	-10	5	-1.00	14702614	14893	8.10	987	994	981	1303	703	1003	987.22	5.97	0	3039	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	301	-82.75	0.91	12	0.05	-12.00	1087.00	1095	20221213	-9.32	735	20221004	35.10	1040	-4.52	20230712	737	34.74	20230615	1095	-9.32	20221213	735	35.10	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
145	20230807	090946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	983	-20	5	-1.99	6833285	6936	3.77	987	988	981	1303	703	1003	985.19	5.97	0	-311	1041	1021	989	969	937	1032	980	30	300	100	700	1	1	30271660	298	-81.92	0.90	12	0.02	-12.00	1087.00	1095	20221213	-10.23	735	20221004	33.74	1040	-5.48	20230712	737	33.38	20230615	1095	-10.23	20221213	735	33.74	20221004	0.11	N	323230	100	30 억		1806710	N	N	0	N	00	N
146	20230804	160939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1003	32	2	3.30	180074708	183128	221.43	968	1009	957	1262	680	971	983.12	5.82	0	42915	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	304	-83.58	0.92	12	0.60	-12.00	1087.00	1095	20221213	-8.40	735	20221004	36.46	1040	-3.56	20230712	737	36.09	20230615	1095	-8.40	20221213	735	36.46	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
147	20230804	150939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	999	28	2	2.88	158395247	161479	195.26	968	1009	957	1262	680	971	980.90	5.82	0	41519	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	302	-83.25	0.92	12	0.53	-12.00	1087.00	1095	20221213	-8.77	735	20221004	35.92	1040	-3.94	20230712	737	35.55	20230615	1095	-8.77	20221213	735	35.92	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
148	20230804	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1000	29	2	2.99	153411003	156489	189.22	968	1009	957	1262	680	971	980.33	5.82	0	39869	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	303	-83.33	0.92	12	0.52	-12.00	1087.00	1095	20221213	-8.68	735	20221004	36.05	1040	-3.85	20230712	737	35.69	20230615	1095	-8.68	20221213	735	36.05	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
149	20230804	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1004	33	2	3.40	134147459	137301	166.02	968	1005	957	1262	680	971	977.03	5.82	0	39314	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	304	-83.67	0.92	12	0.45	-12.00	1087.00	1095	20221213	-8.31	735	20221004	36.60	1040	-3.46	20230712	737	36.23	20230615	1095	-8.31	20221213	735	36.60	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
150	20230804	120930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	983	12	2	1.24	96839668	99831	120.71	968	983	957	1262	680	971	970.04	5.82	0	12378	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	298	-81.92	0.90	12	0.33	-12.00	1087.00	1095	20221213	-10.23	735	20221004	33.74	1040	-5.48	20230712	737	33.38	20230615	1095	-10.23	20221213	735	33.74	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
151	20230804	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	972	1	2	0.10	26908729	27894	33.73	968	979	957	1262	680	971	964.68	5.82	0	4383	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	294	-81.00	0.89	12	0.09	-12.00	1087.00	1095	20221213	-11.23	735	20221004	32.24	1040	-6.54	20230712	737	31.89	20230615	1095	-11.23	20221213	735	32.24	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
152	20230804	100926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	973	2	2	0.21	21217559	22038	26.65	968	975	957	1262	680	971	962.77	5.82	0	4211	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	295	-81.08	0.90	12	0.07	-12.00	1087.00	1095	20221213	-11.14	735	20221004	32.38	1040	-6.44	20230712	737	32.02	20230615	1095	-11.14	20221213	735	32.38	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
153	20230804	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	960	-11	5	-1.13	2774303	2879	3.48	968	968	957	1262	680	971	963.63	5.82	0	945	1003	987	967	951	931	995	959	30	291	100	670	1	1	30271660	291	-80.00	0.88	12	0.01	-12.00	1087.00	1095	20221213	-12.33	735	20221004	30.61	1040	-7.69	20230712	737	30.26	20230615	1095	-12.33	20221213	735	30.61	20221004	0.11	N	323230	100	30 억		1762885	N	N	0	N	00	N
154	20230803	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	971	4	2	0.41	79535608	82701	74.10	947	983	947	1257	677	967	961.72	5.81	0	5013	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	294	-80.92	0.89	12	0.27	-12.00	1087.00	1095	20221213	-11.32	735	20221004	32.11	1040	-6.63	20230712	737	31.75	20230615	1095	-11.32	20221213	735	32.11	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
155	20230803	150936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	964	-3	5	-0.31	68104103	70834	63.47	947	983	947	1257	677	967	961.46	5.81	0	6200	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	292	-80.33	0.89	12	0.23	-12.00	1087.00	1095	20221213	-11.96	735	20221004	31.16	1040	-7.31	20230712	737	30.80	20230615	1095	-11.96	20221213	735	31.16	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
156	20230803	140929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	963	-4	5	-0.41	66945577	69632	62.39	947	983	947	1257	677	967	961.42	5.81	0	6199	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	292	-80.25	0.89	12	0.23	-12.00	1087.00	1095	20221213	-12.05	735	20221004	31.02	1040	-7.40	20230712	737	30.66	20230615	1095	-12.05	20221213	735	31.02	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
157	20230803	130931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	963	-4	5	-0.41	62549166	65081	58.31	947	983	947	1257	677	967	961.10	5.81	0	4633	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	292	-80.25	0.89	12	0.21	-12.00	1087.00	1095	20221213	-12.05	735	20221004	31.02	1040	-7.40	20230712	737	30.66	20230615	1095	-12.05	20221213	735	31.02	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
158	20230803	120936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	963	-4	5	-0.41	62394123	64920	58.17	947	983	947	1257	677	967	961.09	5.81	0	4633	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	292	-80.25	0.89	12	0.21	-12.00	1087.00	1095	20221213	-12.05	735	20221004	31.02	1040	-7.40	20230712	737	30.66	20230615	1095	-12.05	20221213	735	31.02	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
159	20230803	110924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	968	1	2	0.10	50293552	52357	46.91	947	983	947	1257	677	967	960.59	5.81	0	6335	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	293	-80.67	0.89	12	0.17	-12.00	1087.00	1095	20221213	-11.60	735	20221004	31.70	1040	-6.92	20230712	737	31.34	20230615	1095	-11.60	20221213	735	31.70	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
160	20230803	100922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	971	4	2	0.41	41246184	43006	38.53	947	983	947	1257	677	967	959.08	5.81	0	11774	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	294	-80.92	0.89	12	0.14	-12.00	1087.00	1095	20221213	-11.32	735	20221004	32.11	1040	-6.63	20230712	737	31.75	20230615	1095	-11.32	20221213	735	32.11	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
161	20230803	090924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	966	-1	5	-0.10	19291068	20263	18.16	947	967	947	1257	677	967	952.03	5.81	0	7892	999	982	973	956	947	978	952	30	290	100	670	1	1	30271660	292	-80.50	0.89	12	0.07	-12.00	1087.00	1095	20221213	-11.78	735	20221004	31.43	1040	-7.12	20230712	737	31.07	20230615	1095	-11.78	20221213	735	31.43	20221004	0.11	N	323230	100	30 억		1757457	N	N	0	N	00	N
162	20230802	160931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	967	-24	5	-2.42	107797799	111118	89.44	990	990	964	1288	694	991	970.12	5.96	0	-47293	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	293	-80.58	0.89	12	0.37	-12.00	1087.00	1095	20221213	-11.69	735	20221004	31.56	1040	-7.02	20230712	737	31.21	20230615	1095	-11.69	20221213	735	31.56	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
163	20230802	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	967	-24	5	-2.42	105652993	108900	87.65	990	990	964	1288	694	991	970.18	5.96	0	-47293	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	293	-80.58	0.89	12	0.36	-12.00	1087.00	1095	20221213	-11.69	735	20221004	31.56	1040	-7.02	20230712	737	31.21	20230615	1095	-11.69	20221213	735	31.56	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
164	20230802	140930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	966	-25	5	-2.52	69837040	71990	57.94	990	990	964	1288	694	991	970.09	5.96	0	-39590	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	292	-80.50	0.89	12	0.24	-12.00	1087.00	1095	20221213	-11.78	735	20221004	31.43	1040	-7.12	20230712	737	31.07	20230615	1095	-11.78	20221213	735	31.43	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
165	20230802	130924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	969	-22	5	-2.22	64049943	66006	53.13	990	990	964	1288	694	991	970.37	5.96	0	-37413	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	293	-80.75	0.89	12	0.22	-12.00	1087.00	1095	20221213	-11.51	735	20221004	31.84	1040	-6.83	20230712	737	31.48	20230615	1095	-11.51	20221213	735	31.84	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
166	20230802	120919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	971	-20	5	-2.02	61057878	62918	50.64	990	990	964	1288	694	991	970.44	5.96	0	-35802	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	294	-80.92	0.89	12	0.21	-12.00	1087.00	1095	20221213	-11.32	735	20221004	32.11	1040	-6.63	20230712	737	31.75	20230615	1095	-11.32	20221213	735	32.11	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
167	20230802	110922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	972	-19	5	-1.92	44893617	46219	37.20	990	990	964	1288	694	991	971.32	5.96	0	-25420	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	294	-81.00	0.89	12	0.15	-12.00	1087.00	1095	20221213	-11.23	735	20221004	32.24	1040	-6.54	20230712	737	31.89	20230615	1095	-11.23	20221213	735	32.24	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
168	20230802	100922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	969	-22	5	-2.22	29409618	30310	24.40	990	990	964	1288	694	991	970.29	5.96	0	-19617	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	293	-80.75	0.89	12	0.10	-12.00	1087.00	1095	20221213	-11.51	735	20221004	31.84	1040	-6.83	20230712	737	31.48	20230615	1095	-11.51	20221213	735	31.84	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
169	20230802	090921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	968	-23	5	-2.32	9432668	9657	7.77	990	990	968	1288	694	991	976.77	5.96	0	-5404	1029	1010	1000	981	971	1005	976	30	297	100	690	1	1	30271660	293	-80.67	0.89	12	0.03	-12.00	1087.00	1095	20221213	-11.60	735	20221004	31.70	1040	-6.92	20230712	737	31.34	20230615	1095	-11.60	20221213	735	31.70	20221004	0.11	N	323230	100	30 억		1802897	N	N	0	N	00	N
170	20230801	160922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	991	-7	5	-0.70	123743373	124239	16.62	998	1019	990	1297	699	998	996.01	6.00	0	-14378	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	300	-82.58	0.91	12	0.41	-12.00	1087.00	1095	20221213	-9.50	735	20221004	34.83	1040	-4.71	20230712	737	34.46	20230615	1095	-9.50	20221213	735	34.83	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
171	20230801	150917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	992	-6	5	-0.60	111149159	111547	14.92	998	1019	990	1297	699	998	996.43	6.00	0	-12964	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	300	-82.67	0.91	12	0.37	-12.00	1087.00	1095	20221213	-9.41	735	20221004	34.97	1040	-4.62	20230712	737	34.60	20230615	1095	-9.41	20221213	735	34.97	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
172	20230801	140934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	996	-2	5	-0.20	98834005	99133	13.26	998	1019	990	1297	699	998	996.98	6.00	0	-12189	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	302	-83.00	0.92	12	0.33	-12.00	1087.00	1095	20221213	-9.04	735	20221004	35.51	1040	-4.23	20230712	737	35.14	20230615	1095	-9.04	20221213	735	35.51	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
173	20230801	130913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	998	0	3	0.00	88115969	88322	11.82	998	1019	991	1297	699	998	997.67	6.00	0	-11273	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	302	-83.17	0.92	12	0.29	-12.00	1087.00	1095	20221213	-8.86	735	20221004	35.78	1040	-4.04	20230712	737	35.41	20230615	1095	-8.86	20221213	735	35.78	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
174	20230801	120913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	993	-5	5	-0.50	77701719	77850	10.42	998	1019	991	1297	699	998	998.10	6.00	0	-4918	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	301	-82.75	0.91	12	0.26	-12.00	1087.00	1095	20221213	-9.32	735	20221004	35.10	1040	-4.52	20230712	737	34.74	20230615	1095	-9.32	20221213	735	35.10	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
175	20230801	110909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	999	1	2	0.10	56444400	56429	7.55	998	1019	991	1297	699	998	1000.27	6.00	0	-4631	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	302	-83.25	0.92	12	0.19	-12.00	1087.00	1095	20221213	-8.77	735	20221004	35.92	1040	-3.94	20230712	737	35.55	20230615	1095	-8.77	20221213	735	35.92	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
176	20230801	100916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	995	-3	5	-0.30	45249412	45201	6.05	998	1019	991	1297	699	998	1001.07	6.00	0	-4882	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	301	-82.92	0.92	12	0.15	-12.00	1087.00	1095	20221213	-9.13	735	20221004	35.37	1040	-4.33	20230712	737	35.01	20230615	1095	-9.13	20221213	735	35.37	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N
177	20230801	090908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	998	0	3	0.00	5483035	5506	0.74	998	998	991	1297	699	998	995.83	6.00	0	-440	1086	1042	996	952	906	1064	974	30	299	100	690	1	1	30271660	302	-83.17	0.92	12	0.02	-12.00	1087.00	1095	20221213	-8.86	735	20221004	35.78	1040	-4.04	20230712	737	35.41	20230615	1095	-8.86	20221213	735	35.78	20221004	0.11	N	323230	100	30 억		1815973	N	N	0	N	00	N