KissMeData/083550/price/prices-20230701.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	20230731	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4985	105	2	2.15	67148850	13547	41.80	5090	5090	4850	6340	3420	4880	4956.73	0.40	0	1292	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	587	7.69	0.43	12	0.12	648.00	11534.00	7464	20220729	-33.21	4720	20230726	5.61	6900	-27.75	20230117	4720	5.61	20230726	7770	-35.84	20221208	4720	5.61	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
3	20230731	150653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	110	2	2.25	56582780	11419	35.24	5090	5090	4850	6340	3420	4880	4955.14	0.40	0	1222	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	587	7.70	0.43	12	0.10	648.00	11534.00	7464	20220729	-33.15	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
4	20230731	140655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	110	2	2.25	51218285	10339	31.90	5090	5090	4850	6340	3420	4880	4953.89	0.40	0	573	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	587	7.70	0.43	12	0.09	648.00	11534.00	7464	20220729	-33.15	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
5	20230731	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	110	2	2.25	50799120	10255	31.64	5090	5090	4850	6340	3420	4880	4953.60	0.40	0	573	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	587	7.70	0.43	12	0.09	648.00	11534.00	7464	20220729	-33.15	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
6	20230731	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	115	2	2.36	48812965	9857	30.42	5090	5090	4850	6340	3420	4880	4952.11	0.40	0	686	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	588	7.71	0.43	12	0.08	648.00	11534.00	7464	20220729	-33.08	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
7	20230731	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4945	65	2	1.33	41072285	8292	25.59	5090	5090	4850	6340	3420	4880	4953.24	0.40	0	611	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	582	7.63	0.43	12	0.07	648.00	11534.00	7464	20220729	-33.75	4720	20230726	4.77	6900	-28.33	20230117	4720	4.77	20230726	7770	-36.36	20221208	4720	4.77	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
8	20230731	100659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4935	55	2	1.13	20625975	4165	12.85	5090	5090	4850	6340	3420	4880	4952.21	0.40	0	-455	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	581	7.62	0.43	12	0.04	648.00	11534.00	7464	20220729	-33.88	4720	20230726	4.56	6900	-28.48	20230117	4720	4.56	20230726	7770	-36.49	20221208	4720	4.56	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
9	20230731	090653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4935	55	2	1.13	10401610	2082	6.42	5090	5090	4850	6340	3420	4880	4995.97	0.40	0	1	5000	4940	4870	4810	4740	4970	4840	59	1460	500	3120	5	1	11772689	581	7.62	0.43	12	0.02	648.00	11534.00	7464	20220729	-33.88	4720	20230726	4.56	6900	-28.48	20230117	4720	4.56	20230726	7770	-36.49	20221208	4720	4.56	20230726	3.27	N	083550	500	58 억		47559	N	N	0	N	00	N
10	20230728	160654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	70	2	1.46	157818305	32407	162.11	4830	4930	4800	6250	3370	4810	4869.88	0.38	0	3131	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	575	7.53	0.42	12	0.28	648.00	11534.00	7464	20220729	-34.62	4720	20230726	3.39	6900	-29.28	20230117	4720	3.39	20230726	7800	-37.44	20220729	4720	3.39	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
11	20230728	150654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4895	85	2	1.77	149751105	30754	153.84	4830	4930	4800	6250	3370	4810	4869.32	0.38	0	3051	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	576	7.55	0.42	12	0.26	648.00	11534.00	7464	20220729	-34.42	4720	20230726	3.71	6900	-29.06	20230117	4720	3.71	20230726	7800	-37.24	20220729	4720	3.71	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
12	20230728	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4900	90	2	1.87	147060155	30204	151.09	4830	4930	4800	6250	3370	4810	4868.90	0.38	0	3101	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	577	7.56	0.42	12	0.26	648.00	11534.00	7464	20220729	-34.35	4720	20230726	3.81	6900	-28.99	20230117	4720	3.81	20230726	7800	-37.18	20220729	4720	3.81	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
13	20230728	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4905	95	2	1.98	119616195	24580	122.96	4830	4930	4800	6250	3370	4810	4866.40	0.38	0	2303	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	577	7.57	0.43	12	0.21	648.00	11534.00	7464	20220729	-34.28	4720	20230726	3.92	6900	-28.91	20230117	4720	3.92	20230726	7800	-37.12	20220729	4720	3.92	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
14	20230728	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4895	85	2	1.77	114810855	23600	118.05	4830	4930	4800	6250	3370	4810	4864.87	0.38	0	1900	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	576	7.55	0.42	12	0.20	648.00	11534.00	7464	20220729	-34.42	4720	20230726	3.71	6900	-29.06	20230117	4720	3.71	20230726	7800	-37.24	20220729	4720	3.71	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
15	20230728	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	70	2	1.46	109667480	22549	112.80	4830	4930	4800	6250	3370	4810	4863.52	0.38	0	1236	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	575	7.53	0.42	12	0.19	648.00	11534.00	7464	20220729	-34.62	4720	20230726	3.39	6900	-29.28	20230117	4720	3.39	20230726	7800	-37.44	20220729	4720	3.39	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
16	20230728	100648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	40	2	0.83	21706455	4490	22.46	4830	4880	4800	6250	3370	4810	4834.40	0.38	0	-164	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	571	7.48	0.42	12	0.04	648.00	11534.00	7464	20220729	-35.02	4720	20230726	2.75	6900	-29.71	20230117	4720	2.75	20230726	7800	-37.82	20220729	4720	2.75	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
17	20230728	090656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	-10	5	-0.21	3962280	825	4.13	4830	4835	4800	6250	3370	4810	4802.76	0.38	0	8	4923	4866	4793	4736	4663	4895	4765	59	1440	500	3070	5	1	11772689	565	7.41	0.42	12	0.01	648.00	11534.00	7464	20220729	-35.69	4720	20230726	1.69	6900	-30.43	20230117	4720	1.69	20230726	7800	-38.46	20220729	4720	1.69	20230726	3.29	N	083550	500	58 억		44458	N	N	0	N	00	N
18	20230727	160650	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4810	10	2	0.21	95880275	19980	40.69	4800	4850	4720	6240	3360	4800	4798.80	0.35	-13848	3114	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.17	648.00	11534.00	7464	20220729	-35.56	4720	20230727	1.91	6900	-30.29	20230117	4720	1.91	20230727	7800	-38.33	20220729	4720	1.91	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
19	20230727	150651	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4810	10	2	0.21	80067280	16673	33.95	4800	4850	4720	6240	3360	4800	4802.21	0.35	-13848	2957	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.14	648.00	11534.00	7464	20220729	-35.56	4720	20230727	1.91	6900	-30.29	20230117	4720	1.91	20230727	7800	-38.33	20220729	4720	1.91	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
20	20230727	140647	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4810	10	2	0.21	74015515	15413	31.39	4800	4850	4720	6240	3360	4800	4802.15	0.35	-13848	3053	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.13	648.00	11534.00	7464	20220729	-35.56	4720	20230727	1.91	6900	-30.29	20230117	4720	1.91	20230727	7800	-38.33	20220729	4720	1.91	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
21	20230727	130647	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4810	10	2	0.21	68840545	14336	29.19	4800	4850	4720	6240	3360	4800	4801.94	0.35	-13848	3427	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.12	648.00	11534.00	7464	20220729	-35.56	4720	20230727	1.91	6900	-30.29	20230117	4720	1.91	20230727	7800	-38.33	20220729	4720	1.91	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
22	20230727	120649	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4820	20	2	0.42	57801310	12037	24.51	4800	4850	4720	6240	3360	4800	4801.97	0.35	-13848	3687	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	567	7.44	0.42	12	0.10	648.00	11534.00	7464	20220729	-35.42	4720	20230727	2.12	6900	-30.14	20230117	4720	2.12	20230727	7800	-38.21	20220729	4720	2.12	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
23	20230727	110651	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4810	10	2	0.21	50393440	10504	21.39	4800	4830	4720	6240	3360	4800	4797.55	0.35	-13848	4042	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.09	648.00	11534.00	7464	20220729	-35.56	4720	20230727	1.91	6900	-30.29	20230117	4720	1.91	20230727	7800	-38.33	20220729	4720	1.91	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
24	20230727	100649	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4785	-15	5	-0.31	19375065	4046	8.24	4800	4830	4720	6240	3360	4800	4788.70	0.35	-13848	978	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	563	7.38	0.41	12	0.03	648.00	11534.00	7464	20220729	-35.89	4720	20230727	1.38	6900	-30.65	20230117	4720	1.38	20230727	7800	-38.65	20220729	4720	1.38	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
25	20230727	090647	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4805	5	2	0.10	4965345	1037	2.11	4800	4830	4720	6240	3360	4800	4788.18	0.35	-13848	487	5113	4956	4838	4681	4563	4897	4622	59	1440	500	3070	5	1	11772689	566	7.42	0.42	12	0.01	648.00	11534.00	7464	20220729	-35.62	4720	20230727	1.80	6900	-30.36	20230117	4720	1.80	20230727	7800	-38.40	20220729	4720	1.80	20230727	3.30	N	083550	500	58 억		41452	N	N	0	N	00	N
26	20230726	160646	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4800	-195	5	-3.90	235934265	49056	232.42	4950	4995	4720	6490	3500	4995	4809.49	0.47	0	-12162	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	565	7.41	0.42	12	0.42	648.00	11534.00	7464	20220729	-35.69	4720	20230726	1.69	6900	-30.43	20230117	4720	1.69	20230726	7800	-38.46	20220729	4720	1.69	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
27	20230726	150650	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4795	-200	5	-4.00	216385260	44952	212.97	4950	4995	4720	6490	3500	4995	4813.70	0.47	0	-12572	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	565	7.40	0.42	12	0.38	648.00	11534.00	7464	20220729	-35.76	4720	20230726	1.59	6900	-30.51	20230117	4720	1.59	20230726	7800	-38.53	20220729	4720	1.59	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
28	20230726	140646	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4755	-240	5	-4.80	202861630	42124	199.57	4950	4995	4720	6490	3500	4995	4815.82	0.47	0	-12248	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	560	7.34	0.41	12	0.36	648.00	11534.00	7464	20220729	-36.29	4720	20230726	0.74	6900	-31.09	20230117	4720	0.74	20230726	7800	-39.04	20220729	4720	0.74	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
29	20230726	130644	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4785	-210	5	-4.20	181282090	37595	178.12	4950	4995	4720	6490	3500	4995	4821.97	0.47	0	-12214	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	563	7.38	0.41	12	0.32	648.00	11534.00	7464	20220729	-35.89	4720	20230726	1.38	6900	-30.65	20230117	4720	1.38	20230726	7800	-38.65	20220729	4720	1.38	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
30	20230726	120646	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4825	-170	5	-3.40	152773975	31624	149.83	4950	4995	4720	6490	3500	4995	4830.95	0.47	0	-9810	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	568	7.45	0.42	12	0.27	648.00	11534.00	7464	20220729	-35.36	4720	20230726	2.22	6900	-30.07	20230117	4720	2.22	20230726	7800	-38.14	20220729	4720	2.22	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
31	20230726	110641	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4805	-190	5	-3.80	137449345	28428	134.69	4950	4995	4720	6490	3500	4995	4835.00	0.47	0	-8434	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	566	7.42	0.42	12	0.24	648.00	11534.00	7464	20220729	-35.62	4720	20230726	1.80	6900	-30.36	20230117	4720	1.80	20230726	7800	-38.40	20220729	4720	1.80	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
32	20230726	100647	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4830	-165	5	-3.30	64898735	13254	62.79	4950	4995	4815	6490	3500	4995	4896.54	0.47	0	-5191	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	569	7.45	0.42	12	0.11	648.00	11534.00	7464	20220729	-35.29	4815	20230726	0.31	6900	-30.00	20230117	4815	0.31	20230726	7800	-38.08	20220729	4815	0.31	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
33	20230726	090642	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4940	-55	5	-1.10	7194485	1455	6.89	4950	4965	4940	6490	3500	4995	4944.66	0.47	0	-1292	5145	5070	5015	4940	4885	5042	4912	59	1495	500	3190	5	1	11772689	582	7.62	0.43	12	0.01	648.00	11534.00	7464	20220729	-33.82	4937	20221013	0.06	6900	-28.41	20230117	4940	0.00	20230726	7800	-36.67	20220729	4940	0.00	20230726	3.30	N	083550	500	58 억		55300	N	N	0	N	00	N
34	20230725	160640	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4995	-105	5	-2.06	105214385	21067	57.41	5090	5090	4960	6630	3570	5100	4994.27	0.54	0	-8635	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	588	7.71	0.43	12	0.18	648.00	11534.00	7464	20220729	-33.08	4937	20221013	1.17	6900	-27.61	20230117	4960	0.71	20230725	7800	-35.96	20220729	4960	0.71	20230725	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
35	20230725	150634	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4970	-130	5	-2.55	92498485	18512	50.44	5090	5090	4960	6630	3570	5100	4996.68	0.54	0	-7787	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	585	7.67	0.43	12	0.16	648.00	11534.00	7464	20220729	-33.41	4937	20221013	0.67	6900	-27.97	20230117	4960	0.20	20230725	7800	-36.28	20220729	4960	0.20	20230725	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
36	20230725	140635	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4975	-125	5	-2.45	80099545	16019	43.65	5090	5090	4960	6630	3570	5100	5000.28	0.54	0	-7153	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	586	7.68	0.43	12	0.14	648.00	11534.00	7464	20220729	-33.35	4937	20221013	0.77	6900	-27.90	20230117	4960	0.30	20230725	7800	-36.22	20220729	4960	0.30	20230725	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
37	20230725	130641	55	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	50	N	4980	-120	5	-2.35	69374795	13862	37.77	5090	5090	4970	6630	3570	5100	5004.67	0.54	0	-5927	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	586	7.69	0.43	12	0.12	648.00	11534.00	7464	20220729	-33.28	4937	20221013	0.87	6900	-27.83	20230117	4970	0.20	20230725	7800	-36.15	20220729	4970	0.20	20230725	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
38	20230725	120641	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	-110	5	-2.16	48483550	9668	26.34	5090	5090	4985	6630	3570	5100	5014.85	0.54	0	-4644	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	587	7.70	0.43	12	0.08	648.00	11534.00	7464	20220729	-33.15	4937	20221013	1.07	6900	-27.68	20230117	4970	0.40	20230724	7800	-36.03	20220729	4970	0.40	20230724	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
39	20230725	110638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4985	-115	5	-2.25	44222265	8814	24.02	5090	5090	4985	6630	3570	5100	5017.28	0.54	0	-4186	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	5	1	11772689	587	7.69	0.43	12	0.07	648.00	11534.00	7464	20220729	-33.21	4937	20221013	0.97	6900	-27.75	20230117	4970	0.30	20230724	7800	-36.09	20220729	4970	0.30	20230724	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
40	20230725	100638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5020	-80	5	-1.57	14964340	2973	8.10	5090	5090	5020	6630	3570	5100	5033.41	0.54	0	-864	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7464	20220729	-32.74	4937	20221013	1.68	6900	-27.25	20230117	4970	1.01	20230724	7800	-35.64	20220729	4970	1.01	20230724	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
41	20230725	090637	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5090	-10	5	-0.20	793150	157	0.43	5090	5090	5040	6630	3570	5100	5051.91	0.54	0	41	5226	5162	5066	5002	4906	5115	4955	59	1530	500	3260	10	1	11772689	599	7.85	0.44	12	0.00	648.00	11534.00	7464	20220729	-31.81	4937	20221013	3.10	6900	-26.23	20230117	4970	2.41	20230724	7800	-34.74	20220729	4970	2.41	20230724	3.24	N	083550	500	58 억		63812	N	N	0	N	00	N
42	20230724	160640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5100	-30	5	-0.58	184450415	36696	241.07	5130	5130	4970	6660	3600	5130	5026.44	0.58	0	-3908	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	600	7.87	0.44	12	0.31	648.00	11534.00	7665	20220721	-33.46	4937	20221013	3.30	6900	-26.09	20230117	4970	2.62	20230724	7800	-34.62	20220729	4970	2.62	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
43	20230724	150637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4985	-145	5	-2.83	140377305	27955	183.65	5130	5130	4970	6660	3600	5130	5021.55	0.58	0	-2805	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	5	1	11772689	587	7.69	0.43	12	0.24	648.00	11534.00	7665	20220721	-34.96	4937	20221013	0.97	6900	-27.75	20230117	4970	0.30	20230724	7800	-36.09	20220729	4970	0.30	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
44	20230724	140634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5000	-130	5	-2.53	130271320	25930	170.35	5130	5130	4970	6660	3600	5130	5023.96	0.58	0	-2372	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	589	7.72	0.43	12	0.22	648.00	11534.00	7665	20220721	-34.77	4937	20221013	1.28	6900	-27.54	20230117	4970	0.60	20230724	7800	-35.90	20220729	4970	0.60	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
45	20230724	130635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	4985	-145	5	-2.83	120985765	24070	158.13	5130	5130	4970	6660	3600	5130	5026.41	0.58	0	-1693	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	5	1	11772689	587	7.69	0.43	12	0.20	648.00	11534.00	7665	20220721	-34.96	4937	20221013	0.97	6900	-27.75	20230117	4970	0.30	20230724	7800	-36.09	20220729	4970	0.30	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
46	20230724	120636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5040	-90	5	-1.75	105657990	21001	137.96	5130	5130	4970	6660	3600	5130	5031.09	0.58	0	-1636	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	593	7.78	0.44	12	0.18	648.00	11534.00	7665	20220721	-34.25	4937	20221013	2.09	6900	-26.96	20230117	4970	1.41	20230724	7800	-35.38	20220729	4970	1.41	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
47	20230724	110639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5010	-120	5	-2.34	84196300	16715	109.81	5130	5130	5000	6660	3600	5130	5037.17	0.58	0	-2235	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	590	7.73	0.43	12	0.14	648.00	11534.00	7665	20220721	-34.64	4937	20221013	1.48	6900	-27.39	20230117	5000	0.20	20230724	7800	-35.77	20220729	5000	0.20	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
48	20230724	100633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5080	-50	5	-0.97	23714230	4673	30.70	5130	5130	5050	6660	3600	5130	5074.73	0.58	0	-1766	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	598	7.84	0.44	12	0.04	648.00	11534.00	7665	20220721	-33.72	4937	20221013	2.90	6900	-26.38	20230117	5050	0.59	20230724	7800	-34.87	20220729	5050	0.59	20230724	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
49	20230724	090636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	-30	5	-0.58	4321420	844	5.54	5130	5130	5100	6660	3600	5130	5120.17	0.58	0	-415	5263	5196	5123	5056	4983	5230	5090	59	1530	500	3280	10	1	11772689	600	7.87	0.44	12	0.01	648.00	11534.00	7665	20220721	-33.46	4937	20221013	3.30	6900	-26.09	20230117	5050	0.99	20230720	7800	-34.62	20220729	5050	0.99	20230720	3.27	N	083550	500	58 억		67719	N	N	0	N	00	N
50	20230721	160630	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5130	70	2	1.38	78101610	15215	109.87	5090	5190	5050	6570	3550	5060	5133.24	0.58	0	-555	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	604	7.92	0.44	12	0.13	648.00	11534.00	7713	20220720	-33.49	4937	20221013	3.91	6900	-25.65	20230117	5050	1.58	20230721	8010	-35.96	20220721	5050	1.58	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
51	20230721	150633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5170	110	2	2.17	73108190	14242	102.85	5090	5190	5050	6570	3550	5060	5133.28	0.58	0	-470	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	609	7.98	0.45	12	0.12	648.00	11534.00	7713	20220720	-32.97	4937	20221013	4.72	6900	-25.07	20230117	5050	2.38	20230721	8010	-35.46	20220721	5050	2.38	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
52	20230721	140629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5170	110	2	2.17	60817110	11855	85.61	5090	5190	5050	6570	3550	5060	5130.08	0.58	0	-447	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	609	7.98	0.45	12	0.10	648.00	11534.00	7713	20220720	-32.97	4937	20221013	4.72	6900	-25.07	20230117	5050	2.38	20230721	8010	-35.46	20220721	5050	2.38	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
53	20230721	130632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5190	130	2	2.57	60167390	11729	84.70	5090	5190	5050	6570	3550	5060	5129.80	0.58	0	-441	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	611	8.01	0.45	12	0.10	648.00	11534.00	7713	20220720	-32.71	4937	20221013	5.12	6900	-24.78	20230117	5050	2.77	20230721	8010	-35.21	20220721	5050	2.77	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
54	20230721	120639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5170	110	2	2.17	49163910	9594	69.28	5090	5190	5050	6570	3550	5060	5124.44	0.58	0	-441	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	609	7.98	0.45	12	0.08	648.00	11534.00	7713	20220720	-32.97	4937	20221013	4.72	6900	-25.07	20230117	5050	2.38	20230721	8010	-35.46	20220721	5050	2.38	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
55	20230721	110635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	80	2	1.58	29312680	5735	41.41	5090	5190	5050	6570	3550	5060	5111.19	0.58	0	-441	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	605	7.93	0.45	12	0.05	648.00	11534.00	7713	20220720	-33.36	4937	20221013	4.11	6900	-25.51	20230117	5050	1.78	20230721	8010	-35.83	20220721	5050	1.78	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
56	20230721	100635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5150	90	2	1.78	22511840	4418	31.90	5090	5150	5050	6570	3550	5060	5095.48	0.58	0	-578	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	606	7.95	0.45	12	0.04	648.00	11534.00	7713	20220720	-33.23	4937	20221013	4.31	6900	-25.36	20230117	5050	1.98	20230721	8010	-35.71	20220721	5050	1.98	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
57	20230721	090634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5080	20	2	0.40	228400	45	0.32	5090	5090	5050	6570	3550	5060	5075.56	0.58	0	-32	5253	5156	5103	5006	4953	5130	4980	59	1510	500	3230	10	1	11772689	598	7.84	0.44	12	0.00	648.00	11534.00	7713	20220720	-34.14	4937	20221013	2.90	6900	-26.38	20230117	5050	0.59	20230721	8010	-36.58	20220721	5050	0.59	20230721	3.31	N	083550	500	58 억		68275	N	N	0	N	00	N
58	20230720	160629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5060	-80	5	-1.56	70241130	13847	79.43	5070	5200	5050	6680	3600	5140	5072.69	0.58	0	-326	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	596	7.81	0.44	12	0.12	648.00	11534.00	7741	20220719	-34.63	4937	20221013	2.49	6900	-26.67	20230117	5050	0.20	20230720	8060	-37.22	20220720	5050	0.20	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
59	20230720	150629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5090	-50	5	-0.97	62648000	12347	70.82	5070	5200	5050	6680	3600	5140	5073.95	0.58	0	-196	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	599	7.85	0.44	12	0.10	648.00	11534.00	7741	20220719	-34.25	4937	20221013	3.10	6900	-26.23	20230117	5050	0.79	20230720	8060	-36.85	20220720	5050	0.79	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
60	20230720	140627	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5090	-50	5	-0.97	55740230	10988	63.03	5070	5200	5050	6680	3600	5140	5072.83	0.58	0	-168	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	599	7.85	0.44	12	0.09	648.00	11534.00	7741	20220719	-34.25	4937	20221013	3.10	6900	-26.23	20230117	5050	0.79	20230720	8060	-36.85	20220720	5050	0.79	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
61	20230720	130627	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5090	-50	5	-0.97	25480480	5013	28.75	5070	5200	5060	6680	3600	5140	5082.88	0.58	0	-490	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	599	7.85	0.44	12	0.04	648.00	11534.00	7741	20220719	-34.25	4937	20221013	3.10	6900	-26.23	20230117	5060	0.59	20230720	8060	-36.85	20220720	5060	0.59	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
62	20230720	120633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5110	-30	5	-0.58	25035970	4926	28.26	5070	5200	5060	6680	3600	5140	5082.41	0.58	0	-490	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	602	7.89	0.44	12	0.04	648.00	11534.00	7741	20220719	-33.99	4937	20221013	3.50	6900	-25.94	20230117	5060	0.99	20230720	8060	-36.60	20220720	5060	0.99	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
63	20230720	110631	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5110	-30	5	-0.58	21737950	4277	24.53	5070	5200	5060	6680	3600	5140	5082.52	0.58	0	-406	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	602	7.89	0.44	12	0.04	648.00	11534.00	7741	20220719	-33.99	4937	20221013	3.50	6900	-25.94	20230117	5060	0.99	20230720	8060	-36.60	20220720	5060	0.99	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
64	20230720	100625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5110	-30	5	-0.58	19864070	3909	22.42	5070	5200	5060	6680	3600	5140	5081.62	0.58	0	-351	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	602	7.89	0.44	12	0.03	648.00	11534.00	7741	20220719	-33.99	4937	20221013	3.50	6900	-25.94	20230117	5060	0.99	20230720	8060	-36.60	20220720	5060	0.99	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
65	20230720	090625	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5100	-40	5	-0.78	2666970	523	3.00	5070	5200	5070	6680	3600	5140	5099.37	0.58	0	-88	5313	5226	5153	5066	4993	5190	5030	59	1540	500	3280	10	1	11772689	600	7.87	0.44	12	0.00	648.00	11534.00	7741	20220719	-34.12	4937	20221013	3.30	6900	-26.09	20230117	5070	0.59	20230720	8060	-36.72	20220720	5070	0.59	20230720	3.30	N	083550	500	58 억		68595	N	N	0	N	00	N
66	20230719	160638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-50	5	-0.96	88595270	17297	90.14	5190	5240	5080	6740	3640	5190	5121.94	0.62	0	-4210	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	605	7.93	0.45	12	0.15	648.00	11534.00	8191	20220718	-37.25	4937	20221013	4.11	6900	-25.51	20230117	5080	1.18	20230719	8090	-36.46	20220719	5080	1.18	20230719	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
67	20230719	150637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5130	-60	5	-1.16	75492260	14732	76.77	5190	5240	5100	6740	3640	5190	5124.37	0.62	0	-3637	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	604	7.92	0.44	12	0.13	648.00	11534.00	8191	20220718	-37.37	4937	20221013	3.91	6900	-25.65	20230117	5100	0.59	20230719	8090	-36.59	20220719	5100	0.59	20230719	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
68	20230719	140638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-50	5	-0.96	63441630	12370	64.46	5190	5240	5100	6740	3640	5190	5128.67	0.62	0	-3145	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	605	7.93	0.45	12	0.11	648.00	11534.00	8191	20220718	-37.25	4937	20221013	4.11	6900	-25.51	20230117	5100	0.78	20230719	8090	-36.46	20220719	5100	0.78	20230719	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
69	20230719	130632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5130	-60	5	-1.16	45589480	8879	46.27	5190	5240	5110	6740	3640	5190	5134.53	0.62	0	-3011	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	604	7.92	0.44	12	0.08	648.00	11534.00	8191	20220718	-37.37	4937	20221013	3.91	6900	-25.65	20230117	5110	0.39	20230719	8090	-36.59	20220719	5110	0.39	20230719	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
70	20230719	120638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5130	-60	5	-1.16	31192820	6065	31.61	5190	5240	5120	6740	3640	5190	5143.09	0.62	0	-3011	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	604	7.92	0.44	12	0.05	648.00	11534.00	8191	20220718	-37.37	4937	20221013	3.91	6900	-25.65	20230117	5120	0.20	20230719	8090	-36.59	20220719	5120	0.20	20230719	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
71	20230719	110638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	-40	5	-0.77	24116290	4685	24.42	5190	5240	5130	6740	3640	5190	5147.55	0.62	0	-1769	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	606	7.95	0.45	12	0.04	648.00	11534.00	8191	20220718	-37.13	4937	20221013	4.31	6900	-25.36	20230117	5120	0.59	20230718	8090	-36.34	20220719	5120	0.59	20230718	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
72	20230719	100633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5150	-40	5	-0.77	15037710	2922	15.23	5190	5240	5130	6740	3640	5190	5146.38	0.62	0	-1567	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	606	7.95	0.45	12	0.02	648.00	11534.00	8191	20220718	-37.13	4937	20221013	4.31	6900	-25.36	20230117	5120	0.59	20230718	8090	-36.34	20220719	5120	0.59	20230718	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
73	20230719	090632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	-10	5	-0.19	1732210	334	1.74	5190	5240	5150	6740	3640	5190	5186.26	0.62	0	-115	5356	5272	5196	5112	5036	5235	5075	59	1550	500	3320	10	1	11772689	610	7.99	0.45	12	0.00	648.00	11534.00	8191	20220718	-36.76	4937	20221013	4.92	6900	-24.93	20230117	5120	1.17	20230718	8090	-35.97	20220719	5120	1.17	20230718	3.31	N	083550	500	58 억		72805	N	N	0	N	00	N
74	20230718	160632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5190	-50	5	-0.95	98906470	19186	73.83	5250	5280	5120	6810	3670	5240	5155.14	0.67	0	-6605	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	611	8.01	0.45	12	0.16	648.00	11534.00	8191	20220718	-36.64	4937	20221013	5.12	6900	-24.78	20230117	5120	1.37	20230718	8560	-39.37	20220718	5120	1.37	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
75	20230718	150632	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5150	-90	5	-1.72	94846250	18400	70.80	5250	5280	5120	6810	3670	5240	5154.69	0.67	0	-6303	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	606	7.95	0.45	12	0.16	648.00	11534.00	8191	20220718	-37.13	4937	20221013	4.31	6900	-25.36	20230117	5120	0.59	20230718	8560	-39.84	20220718	5120	0.59	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
76	20230718	140629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-100	5	-1.91	85852290	16655	64.09	5250	5280	5120	6810	3670	5240	5154.75	0.67	0	-5738	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	605	7.93	0.45	12	0.14	648.00	11534.00	8191	20220718	-37.25	4937	20221013	4.11	6900	-25.51	20230117	5120	0.39	20230718	8560	-39.95	20220718	5120	0.39	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
77	20230718	130629	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5140	-100	5	-1.91	68160720	13207	50.82	5250	5280	5130	6810	3670	5240	5160.95	0.67	0	-2380	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	605	7.93	0.45	12	0.11	648.00	11534.00	8191	20220718	-37.25	4937	20221013	4.11	6900	-25.51	20230117	5130	0.19	20230718	8560	-39.95	20220718	5130	0.19	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
78	20230718	120634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5150	-90	5	-1.72	65046130	12600	48.48	5250	5280	5130	6810	3670	5240	5162.39	0.67	0	-1878	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	606	7.95	0.45	12	0.11	648.00	11534.00	8191	20220718	-37.13	4937	20221013	4.31	6900	-25.36	20230117	5130	0.39	20230718	8560	-39.84	20220718	5130	0.39	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
79	20230718	110635	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5150	-90	5	-1.72	60331970	11682	44.95	5250	5280	5130	6810	3670	5240	5164.52	0.67	0	-1826	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	606	7.95	0.45	12	0.10	648.00	11534.00	8191	20220718	-37.13	4937	20221013	4.31	6900	-25.36	20230117	5130	0.39	20230718	8560	-39.84	20220718	5130	0.39	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
80	20230718	100627	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	5160	-80	5	-1.53	23187240	4471	17.20	5250	5280	5160	6810	3670	5240	5186.14	0.67	0	-554	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	607	7.96	0.45	12	0.04	648.00	11534.00	8191	20220718	-37.00	4937	20221013	4.52	6900	-25.22	20230117	5160	0.00	20230718	8560	-39.72	20220718	5160	0.00	20230718	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
81	20230718	090627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	10	2	0.19	378140	72	0.28	5250	5280	5250	6810	3670	5240	5251.94	0.67	0	-7	5406	5322	5246	5162	5086	5285	5125	59	1570	500	3350	10	1	11772689	618	8.10	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5170	1.55	20230714	8560	-38.67	20220718	5160	1.74	20221013	3.31	N	083550	500	58 억		79410	N	N	0	N	00	N
82	20230717	160629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-30	5	-0.57	135407820	25938	145.25	5290	5330	5170	6850	3690	5270	5220.23	0.69	0	-2385	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	617	8.09	0.45	12	0.22	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5170	1.35	20230717	8560	-38.79	20220718	5160	1.55	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
83	20230717	150625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-60	5	-1.14	121549350	23286	130.40	5290	5330	5170	6850	3690	5270	5219.85	0.69	0	-2423	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	613	8.04	0.45	12	0.20	648.00	11534.00	8191	20220718	-36.39	4937	20221013	5.53	6900	-24.49	20230117	5170	0.77	20230717	8560	-39.14	20220718	5160	0.97	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
84	20230717	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-50	5	-0.95	58534150	11278	63.15	5290	5290	5170	6850	3690	5270	5190.12	0.69	0	-1332	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	615	8.06	0.45	12	0.10	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5170	0.97	20230717	8560	-39.02	20220718	5160	1.16	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
85	20230717	130623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-50	5	-0.95	55069930	10612	59.42	5290	5290	5170	6850	3690	5270	5189.40	0.69	0	-1166	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	615	8.06	0.45	12	0.09	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5170	0.97	20230717	8560	-39.02	20220718	5160	1.16	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
86	20230717	120631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	-80	5	-1.52	48106040	9273	51.93	5290	5290	5170	6850	3690	5270	5187.75	0.69	0	-922	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	611	8.01	0.45	12	0.08	648.00	11534.00	8191	20220718	-36.64	4937	20221013	5.12	6900	-24.78	20230117	5170	0.39	20230717	8560	-39.37	20220718	5160	0.58	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
87	20230717	110623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-70	5	-1.33	47077000	9075	50.82	5290	5290	5170	6850	3690	5270	5187.55	0.69	0	-922	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	612	8.02	0.45	12	0.08	648.00	11534.00	8191	20220718	-36.52	4937	20221013	5.33	6900	-24.64	20230117	5170	0.58	20230717	8560	-39.25	20220718	5160	0.78	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
88	20230717	100624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-40	5	-0.76	26462520	5106	28.59	5290	5290	5170	6850	3690	5270	5182.63	0.69	0	-850	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	616	8.07	0.45	12	0.04	648.00	11534.00	8191	20220718	-36.15	4937	20221013	5.93	6900	-24.20	20230117	5170	1.16	20230717	8560	-38.90	20220718	5160	1.36	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
89	20230717	090623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-50	5	-0.95	1278160	244	1.37	5290	5290	5190	6850	3690	5270	5238.36	0.69	0	-107	5363	5316	5243	5196	5123	5280	5160	59	1580	500	3370	10	1	11772689	615	8.06	0.45	12	0.00	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5170	0.97	20230714	8560	-39.02	20220718	5160	1.16	20221013	3.29	N	083550	500	58 억		81789	N	N	0	N	00	N
90	20230714	160622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-20	5	-0.38	93116680	17858	200.02	5290	5290	5170	6870	3710	5290	5214.28	0.72	0	-2944	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	620	8.13	0.46	12	0.15	648.00	11534.00	8191	20220718	-35.66	4937	20221013	6.74	6900	-23.62	20230117	5170	1.93	20230714	8560	-38.43	20220718	5160	2.13	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
91	20230714	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-40	5	-0.76	88241960	16931	189.64	5290	5290	5170	6870	3710	5290	5211.86	0.72	0	-2736	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	618	8.10	0.46	12	0.14	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5170	1.55	20230714	8560	-38.67	20220718	5160	1.74	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
92	20230714	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-90	5	-1.70	50898770	9753	109.24	5290	5290	5190	6870	3710	5290	5218.78	0.72	0	-2189	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	612	8.02	0.45	12	0.08	648.00	11534.00	8191	20220718	-36.52	4937	20221013	5.33	6900	-24.64	20230117	5180	0.39	20230712	8560	-39.25	20220718	5160	0.78	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
93	20230714	130619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-40	5	-0.76	25744320	4920	55.11	5290	5290	5210	6870	3710	5290	5232.59	0.72	0	-2090	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	618	8.10	0.46	12	0.04	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5180	1.35	20230712	8560	-38.67	20220718	5160	1.74	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
94	20230714	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-70	5	-1.32	17808970	3401	38.09	5290	5290	5210	6870	3710	5290	5236.39	0.72	0	-1996	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	615	8.06	0.45	12	0.03	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5180	0.77	20230712	8560	-39.02	20220718	5160	1.16	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
95	20230714	110626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-40	5	-0.76	17584100	3358	37.61	5290	5290	5210	6870	3710	5290	5236.48	0.72	0	-1967	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	618	8.10	0.46	12	0.03	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5180	1.35	20230712	8560	-38.67	20220718	5160	1.74	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
96	20230714	100628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-60	5	-1.13	12980860	2479	27.77	5290	5290	5210	6870	3710	5290	5236.33	0.72	0	-1356	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	616	8.07	0.45	12	0.02	648.00	11534.00	8191	20220718	-36.15	4937	20221013	5.93	6900	-24.20	20230117	5180	0.97	20230712	8560	-38.90	20220718	5160	1.36	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
97	20230714	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-30	5	-0.57	1188710	225	2.52	5290	5290	5260	6870	3710	5290	5283.16	0.72	0	-64	5390	5340	5300	5250	5210	5320	5230	59	1580	500	3380	10	1	11772689	619	8.12	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.78	4937	20221013	6.54	6900	-23.77	20230117	5180	1.54	20230712	8560	-38.55	20220718	5160	1.94	20221013	3.30	N	083550	500	58 억		84733	N	N	0	N	00	N
98	20230713	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	0	3	0.00	47405150	8927	72.17	5320	5350	5260	6870	3710	5290	5310.31	0.72	0	423	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	623	8.16	0.46	12	0.08	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5180	2.12	20230712	8560	-38.20	20220718	5160	2.52	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
99	20230713	150617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	10	2	0.19	45069030	8485	68.60	5320	5350	5260	6870	3710	5290	5311.61	0.72	0	302	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	624	8.18	0.46	12	0.07	648.00	11534.00	8191	20220718	-35.29	4937	20221013	7.35	6900	-23.19	20230117	5180	2.32	20230712	8560	-38.08	20220718	5160	2.71	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
100	20230713	140617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-10	5	-0.19	39008870	7339	59.33	5320	5350	5260	6870	3710	5290	5315.28	0.72	0	172	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	622	8.15	0.46	12	0.06	648.00	11534.00	8191	20220718	-35.54	4937	20221013	6.95	6900	-23.48	20230117	5180	1.93	20230712	8560	-38.32	20220718	5160	2.33	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
101	20230713	130620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	10	2	0.19	34698220	6524	52.74	5320	5350	5300	6870	3710	5290	5318.55	0.72	0	172	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	624	8.18	0.46	12	0.06	648.00	11534.00	8191	20220718	-35.29	4937	20221013	7.35	6900	-23.19	20230117	5180	2.32	20230712	8560	-38.08	20220718	5160	2.71	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
102	20230713	120615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	30	2	0.57	21620880	4061	32.83	5320	5350	5300	6870	3710	5290	5324.03	0.72	0	136	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	626	8.21	0.46	12	0.03	648.00	11534.00	8191	20220718	-35.05	4937	20221013	7.76	6900	-22.90	20230117	5180	2.70	20230712	8560	-37.85	20220718	5160	3.10	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
103	20230713	110620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	50	2	0.95	19617720	3686	29.80	5320	5340	5300	6870	3710	5290	5322.22	0.72	0	136	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	629	8.24	0.46	12	0.03	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5180	3.09	20230712	8560	-37.62	20220718	5160	3.49	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
104	20230713	100617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	40	2	0.76	12690510	2387	19.30	5320	5330	5300	6870	3710	5290	5316.51	0.72	0	101	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	627	8.23	0.46	12	0.02	648.00	11534.00	8191	20220718	-34.93	4937	20221013	7.96	6900	-22.75	20230117	5180	2.90	20230712	8560	-37.73	20220718	5160	3.29	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
105	20230713	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	30	2	0.57	436240	82	0.66	5320	5320	5320	6870	3710	5290	5320.00	0.72	0	0	5363	5326	5253	5216	5143	5345	5235	59	1580	500	3380	10	1	11772689	626	8.21	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.05	4937	20221013	7.76	6900	-22.90	20230117	5180	2.70	20230712	8560	-37.85	20220718	5160	3.10	20221013	3.30	N	083550	500	58 억		84310	N	N	0	N	00	N
106	20230712	160615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	50	2	0.95	64654900	12365	171.95	5240	5290	5180	6810	3670	5240	5228.86	0.74	0	-2992	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	623	8.16	0.46	12	0.11	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5180	2.12	20230712	8560	-38.20	20220718	5160	2.52	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
107	20230712	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	40	2	0.76	62582710	11973	166.50	5240	5290	5180	6810	3670	5240	5226.99	0.74	0	-2929	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	622	8.15	0.46	12	0.10	648.00	11534.00	8191	20220718	-35.54	4937	20221013	6.95	6900	-23.48	20230117	5180	1.93	20230712	8560	-38.32	20220718	5160	2.33	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
108	20230712	140610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-30	5	-0.57	51357700	9836	136.78	5240	5290	5180	6810	3670	5240	5221.40	0.74	0	-2318	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	613	8.04	0.45	12	0.08	648.00	11534.00	8191	20220718	-36.39	4937	20221013	5.53	6900	-24.49	20230117	5180	0.58	20230712	8560	-39.14	20220718	5160	0.97	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
109	20230712	130613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-30	5	-0.57	42217920	8079	112.35	5240	5290	5190	6810	3670	5240	5225.64	0.74	0	-1677	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	613	8.04	0.45	12	0.07	648.00	11534.00	8191	20220718	-36.39	4937	20221013	5.53	6900	-24.49	20230117	5190	0.39	20230712	8560	-39.14	20220718	5160	0.97	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
110	20230712	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-20	5	-0.38	34922930	6679	92.88	5240	5290	5190	6810	3670	5240	5228.77	0.74	0	-1120	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	615	8.06	0.45	12	0.06	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5190	0.58	20230712	8560	-39.02	20220718	5160	1.16	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
111	20230712	110612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-30	5	-0.57	34173620	6535	90.88	5240	5290	5190	6810	3670	5240	5229.32	0.74	0	-976	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	613	8.04	0.45	12	0.06	648.00	11534.00	8191	20220718	-36.39	4937	20221013	5.53	6900	-24.49	20230117	5190	0.39	20230712	8560	-39.14	20220718	5160	0.97	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
112	20230712	100614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-30	5	-0.57	29028360	5547	77.14	5240	5290	5210	6810	3670	5240	5233.16	0.74	0	-600	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	613	8.04	0.45	12	0.05	648.00	11534.00	8191	20220718	-36.39	4937	20221013	5.53	6900	-24.49	20230117	5200	0.19	20230710	8560	-39.14	20220718	5160	0.97	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
113	20230712	090614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	50	2	0.95	8097750	1544	21.47	5240	5290	5240	6810	3670	5240	5244.66	0.74	0	-104	5293	5266	5233	5206	5173	5250	5190	59	1570	500	3350	10	1	11772689	623	8.16	0.46	12	0.01	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5200	1.73	20230710	8560	-38.20	20220718	5160	2.52	20221013	3.26	N	083550	500	58 억		87296	N	N	0	N	00	N
114	20230711	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-30	5	-0.57	37529390	7191	40.61	5260	5260	5200	6850	3690	5270	5218.93	0.77	0	-2880	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	617	8.09	0.45	12	0.06	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5200	0.77	20230711	8560	-38.79	20220718	5160	1.55	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
115	20230711	150605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-40	5	-0.76	35839560	6868	38.78	5260	5260	5200	6850	3690	5270	5218.34	0.77	0	-2792	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	616	8.07	0.45	12	0.06	648.00	11534.00	8191	20220718	-36.15	4937	20221013	5.93	6900	-24.20	20230117	5200	0.58	20230711	8560	-38.90	20220718	5160	1.36	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
116	20230711	140601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-30	5	-0.57	31440700	6025	34.02	5260	5260	5200	6850	3690	5270	5218.37	0.77	0	-2459	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	617	8.09	0.45	12	0.05	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5200	0.77	20230711	8560	-38.79	20220718	5160	1.55	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
117	20230711	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-50	5	-0.95	29722960	5696	32.16	5260	5260	5200	6850	3690	5270	5218.22	0.77	0	-2232	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	615	8.06	0.45	12	0.05	648.00	11534.00	8191	20220718	-36.27	4937	20221013	5.73	6900	-24.35	20230117	5200	0.38	20230711	8560	-39.02	20220718	5160	1.16	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
118	20230711	120608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-70	5	-1.33	22768170	4363	24.64	5260	5260	5200	6850	3690	5270	5218.47	0.77	0	-1185	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	612	8.02	0.45	12	0.04	648.00	11534.00	8191	20220718	-36.52	4937	20221013	5.33	6900	-24.64	20230117	5200	0.00	20230711	8560	-39.25	20220718	5160	0.78	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
119	20230711	110610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-30	5	-0.57	8379110	1601	9.04	5260	5260	5220	6850	3690	5270	5233.67	0.77	0	-687	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	617	8.09	0.45	12	0.01	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5200	0.77	20230710	8560	-38.79	20220718	5160	1.55	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
120	20230711	100609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-10	5	-0.19	2182570	416	2.35	5260	5260	5220	6850	3690	5270	5246.56	0.77	0	72	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	619	8.12	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.78	4937	20221013	6.54	6900	-23.77	20230117	5200	1.15	20230710	8560	-38.55	20220718	5160	1.94	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
121	20230711	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-10	5	-0.19	736400	140	0.79	5260	5260	5260	6850	3690	5270	5260.00	0.77	0	117	5356	5312	5256	5212	5156	5285	5185	59	1580	500	3370	10	1	11772689	619	8.12	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.78	4937	20221013	6.54	6900	-23.77	20230117	5200	1.15	20230710	8560	-38.55	20220718	5160	1.94	20221013	3.20	N	083550	500	58 억		90286	N	N	0	N	00	N
122	20230710	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-60	5	-1.13	92112020	17585	108.08	5290	5300	5200	6920	3740	5330	5238.10	0.79	0	-2636	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	620	8.13	0.46	12	0.15	648.00	11534.00	8191	20220718	-35.66	4937	20221013	6.74	6900	-23.62	20230117	5200	1.35	20230710	8560	-38.43	20220718	5160	2.13	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
123	20230710	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-80	5	-1.50	89614210	17109	105.15	5290	5300	5200	6920	3740	5330	5237.84	0.79	0	-2498	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	618	8.10	0.46	12	0.15	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5200	0.96	20230710	8560	-38.67	20220718	5160	1.74	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
124	20230710	140558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-60	5	-1.13	88722700	16939	104.11	5290	5300	5200	6920	3740	5330	5237.78	0.79	0	-2329	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	620	8.13	0.46	12	0.14	648.00	11534.00	8191	20220718	-35.66	4937	20221013	6.74	6900	-23.62	20230117	5200	1.35	20230710	8560	-38.43	20220718	5160	2.13	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
125	20230710	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-80	5	-1.50	77994310	14889	91.51	5290	5300	5200	6920	3740	5330	5238.38	0.79	0	-1434	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	618	8.10	0.46	12	0.13	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5200	0.96	20230710	8560	-38.67	20220718	5160	1.74	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
126	20230710	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5230	-100	5	-1.88	71157890	13580	83.46	5290	5300	5200	6920	3740	5330	5239.90	0.79	0	-1536	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	616	8.07	0.45	12	0.12	648.00	11534.00	8191	20220718	-36.15	4937	20221013	5.93	6900	-24.20	20230117	5200	0.58	20230710	8560	-38.90	20220718	5160	1.36	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
127	20230710	110605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-70	5	-1.31	60180760	11485	70.59	5290	5300	5200	6920	3740	5330	5239.94	0.79	0	-1436	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	619	8.12	0.46	12	0.10	648.00	11534.00	8191	20220718	-35.78	4937	20221013	6.54	6900	-23.77	20230117	5200	1.15	20230710	8560	-38.55	20220718	5160	1.94	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
128	20230710	100605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5250	-80	5	-1.50	58902580	11241	69.09	5290	5300	5200	6920	3740	5330	5239.98	0.79	0	-1460	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	618	8.10	0.46	12	0.10	648.00	11534.00	8191	20220718	-35.91	4937	20221013	6.34	6900	-23.91	20230117	5200	0.96	20230710	8560	-38.67	20220718	5160	1.74	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
129	20230710	090559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-90	5	-1.69	4847450	921	5.66	5290	5300	5240	6920	3740	5330	5263.25	0.79	0	-742	5430	5380	5310	5260	5190	5345	5225	59	1590	500	3410	10	1	11772689	617	8.09	0.45	12	0.01	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5240	0.00	20230710	8560	-38.79	20220718	5160	1.55	20221013	3.21	N	083550	500	58 억		92922	N	N	0	N	00	N
130	20230707	160556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	-30	5	-0.56	85993430	16271	100.03	5350	5360	5240	6960	3760	5360	5284.89	0.84	0	-6367	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	627	8.23	0.46	12	0.14	648.00	11534.00	8191	20220718	-34.93	4937	20221013	7.96	6900	-22.75	20230117	5240	1.72	20230707	8560	-37.73	20220718	5160	3.29	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
131	20230707	150557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-60	5	-1.12	69360920	13127	80.70	5350	5360	5240	6960	3760	5360	5283.84	0.84	0	-5726	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	624	8.18	0.46	12	0.11	648.00	11534.00	8191	20220718	-35.29	4937	20221013	7.35	6900	-23.19	20230117	5240	1.15	20230707	8560	-38.08	20220718	5160	2.71	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
132	20230707	140607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-90	5	-1.68	59377640	11236	69.08	5350	5360	5240	6960	3760	5360	5284.59	0.84	0	-4995	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	620	8.13	0.46	12	0.10	648.00	11534.00	8191	20220718	-35.66	4937	20221013	6.74	6900	-23.62	20230117	5240	0.57	20230707	8560	-38.43	20220718	5160	2.13	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
133	20230707	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-120	5	-2.24	42864940	8093	49.75	5350	5360	5240	6960	3760	5360	5296.55	0.84	0	-3991	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	617	8.09	0.45	12	0.07	648.00	11534.00	8191	20220718	-36.03	4937	20221013	6.14	6900	-24.06	20230117	5240	0.00	20230707	8560	-38.79	20220718	5160	1.55	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
134	20230707	120602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-100	5	-1.87	38346300	7232	44.46	5350	5360	5240	6960	3760	5360	5302.31	0.84	0	-3398	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	619	8.12	0.46	12	0.06	648.00	11534.00	8191	20220718	-35.78	4937	20221013	6.54	6900	-23.77	20230117	5240	0.38	20230707	8560	-38.55	20220718	5160	1.94	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
135	20230707	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-70	5	-1.31	24162520	4539	27.90	5350	5360	5290	6960	3760	5360	5323.31	0.84	0	-2636	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	623	8.16	0.46	12	0.04	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5260	0.57	20230630	8560	-38.20	20220718	5160	2.52	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
136	20230707	100558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5330	-30	5	-0.56	19134670	3592	22.08	5350	5360	5300	6960	3760	5360	5327.02	0.84	0	-1739	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	627	8.23	0.46	12	0.03	648.00	11534.00	8191	20220718	-34.93	4937	20221013	7.96	6900	-22.75	20230117	5260	1.33	20230630	8560	-37.73	20220718	5160	3.29	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
137	20230707	090558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-40	5	-0.75	500620	94	0.58	5350	5350	5310	6960	3760	5360	5325.74	0.84	0	-65	5560	5460	5390	5290	5220	5425	5255	59	1600	500	3430	10	1	11772689	626	8.21	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.05	4937	20221013	7.76	6900	-22.90	20230117	5260	1.14	20230630	8560	-37.85	20220718	5160	3.10	20221013	3.20	N	083550	500	58 억		99283	N	N	0	N	00	N
138	20230706	160558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5360	-120	5	-2.19	87085300	16256	124.49	5490	5490	5320	7120	3840	5480	5356.93	0.89	0	-6060	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	631	8.27	0.46	12	0.14	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5260	1.90	20230630	8560	-37.38	20220718	5160	3.88	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
139	20230706	150559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5360	-120	5	-2.19	78812660	14710	112.65	5490	5490	5320	7120	3840	5480	5357.76	0.89	0	-5529	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	631	8.27	0.46	12	0.12	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5260	1.90	20230630	8560	-37.38	20220718	5160	3.88	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
140	20230706	140559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5350	-130	5	-2.37	76727310	14319	109.66	5490	5490	5320	7120	3840	5480	5358.43	0.89	0	-5499	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	630	8.26	0.46	12	0.12	648.00	11534.00	8191	20220718	-34.68	4937	20221013	8.37	6900	-22.46	20230117	5260	1.71	20230630	8560	-37.50	20220718	5160	3.68	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
141	20230706	130559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5340	-140	5	-2.55	57470350	10711	82.03	5490	5490	5320	7120	3840	5480	5365.54	0.89	0	-3136	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	629	8.24	0.46	12	0.09	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5260	1.52	20230630	8560	-37.62	20220718	5160	3.49	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
142	20230706	120557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5350	-130	5	-2.37	54570310	10168	77.87	5490	5490	5320	7120	3840	5480	5366.87	0.89	0	-2613	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	630	8.26	0.46	12	0.09	648.00	11534.00	8191	20220718	-34.68	4937	20221013	8.37	6900	-22.46	20230117	5260	1.71	20230630	8560	-37.50	20220718	5160	3.68	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
143	20230706	110602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5360	-120	5	-2.19	39866680	7418	56.81	5490	5490	5320	7120	3840	5480	5374.32	0.89	0	-2682	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	631	8.27	0.46	12	0.06	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5260	1.90	20230630	8560	-37.38	20220718	5160	3.88	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
144	20230706	100557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5360	-120	5	-2.19	21141760	3924	30.05	5490	5490	5350	7120	3840	5480	5387.81	0.89	0	-2421	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	631	8.27	0.46	12	0.03	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5260	1.90	20230630	8560	-37.38	20220718	5160	3.88	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
145	20230706	090558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5400	-80	5	-1.46	4463290	826	6.33	5490	5490	5400	7120	3840	5480	5403.50	0.89	0	-795	5600	5540	5480	5420	5360	5510	5390	59	1640	500	3500	10	1	11772689	636	8.33	0.47	12	0.01	648.00	11534.00	8191	20220718	-34.07	4937	20221013	9.38	6900	-21.74	20230117	5260	2.66	20230630	8560	-36.92	20220718	5160	4.65	20221013	3.23	N	083550	500	58 억		105343	N	N	0	N	00	N
146	20230705	160555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5480	-30	5	-0.54	71383500	13058	42.45	5500	5540	5420	7160	3860	5510	5465.54	0.93	0	-4519	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	645	8.46	0.48	12	0.11	648.00	11534.00	8191	20220718	-33.10	4937	20221013	11.00	6900	-20.58	20230117	5260	4.18	20230630	8560	-35.98	20220718	5160	6.20	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
147	20230705	150554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5460	-50	5	-0.91	64281710	11762	38.23	5500	5540	5420	7160	3860	5510	5465.20	0.93	0	-4395	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	643	8.43	0.47	12	0.10	648.00	11534.00	8191	20220718	-33.34	4937	20221013	10.59	6900	-20.87	20230117	5260	3.80	20230630	8560	-36.21	20220718	5160	5.81	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
148	20230705	140548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5480	-30	5	-0.54	53956950	9868	32.08	5500	5540	5420	7160	3860	5510	5467.87	0.93	0	-3925	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	645	8.46	0.48	12	0.08	648.00	11534.00	8191	20220718	-33.10	4937	20221013	11.00	6900	-20.58	20230117	5260	4.18	20230630	8560	-35.98	20220718	5160	6.20	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
149	20230705	130549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5480	-30	5	-0.54	52557020	9612	31.25	5500	5540	5420	7160	3860	5510	5467.85	0.93	0	-3731	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	645	8.46	0.48	12	0.08	648.00	11534.00	8191	20220718	-33.10	4937	20221013	11.00	6900	-20.58	20230117	5260	4.18	20230630	8560	-35.98	20220718	5160	6.20	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
150	20230705	120548	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5440	-70	5	-1.27	46238820	8453	27.48	5500	5540	5440	7160	3860	5510	5470.11	0.93	0	-3628	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	640	8.40	0.47	12	0.07	648.00	11534.00	8191	20220718	-33.59	4937	20221013	10.19	6900	-21.16	20230117	5260	3.42	20230630	8560	-36.45	20220718	5160	5.43	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
151	20230705	110554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5490	-20	5	-0.36	41777020	7634	24.82	5500	5540	5440	7160	3860	5510	5472.49	0.93	0	-3271	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	646	8.47	0.48	12	0.06	648.00	11534.00	8191	20220718	-32.98	4937	20221013	11.20	6900	-20.43	20230117	5260	4.37	20230630	8560	-35.86	20220718	5160	6.40	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
152	20230705	100550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5500	-10	5	-0.18	26683190	4877	15.85	5500	5540	5440	7160	3860	5510	5471.23	0.93	0	-977	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	647	8.49	0.48	12	0.04	648.00	11534.00	8191	20220718	-32.85	4937	20221013	11.40	6900	-20.29	20230117	5260	4.56	20230630	8560	-35.75	20220718	5160	6.59	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
153	20230705	090549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5540	30	2	0.54	933230	169	0.55	5500	5540	5500	7160	3860	5510	5522.07	0.93	0	-73	5656	5582	5506	5432	5356	5585	5435	59	1650	500	3520	10	1	11772689	652	8.55	0.48	12	0.00	648.00	11534.00	8191	20220718	-32.36	4937	20221013	12.21	6900	-19.71	20230117	5260	5.32	20230630	8560	-35.28	20220718	5160	7.36	20221013	3.20	N	083550	500	58 억		109789	N	N	0	N	00	N
154	20230704	160547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	168879560	30763	56.30	5510	5580	5430	7160	3860	5510	5489.01	0.96	0	-3612	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.26	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
155	20230704	150540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	164409610	29951	54.82	5510	5580	5430	7160	3860	5510	5488.56	0.96	0	-3521	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.25	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
156	20230704	140546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5480	-30	5	-0.54	154888260	28217	51.64	5510	5580	5430	7160	3860	5510	5488.41	0.96	0	-3229	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	645	8.46	0.48	12	0.24	648.00	11534.00	8191	20220718	-33.10	4937	20221013	11.00	6900	-20.58	20230117	5260	4.18	20230630	8560	-35.98	20220718	5160	6.20	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
157	20230704	130537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	151061190	27518	50.37	5510	5580	5430	7160	3860	5510	5488.76	0.96	0	-3236	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.23	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
158	20230704	120543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	116545070	21248	38.89	5510	5580	5430	7160	3860	5510	5483.74	0.96	0	-2768	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.18	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
159	20230704	110538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	108731350	19828	36.29	5510	5580	5430	7160	3860	5510	5482.31	0.96	0	-1532	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.17	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
160	20230704	100537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	0	3	0.00	60151140	10976	20.09	5510	5580	5430	7160	3860	5510	5477.21	0.96	0	-795	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	649	8.50	0.48	12	0.09	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
161	20230704	090537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5470	-40	5	-0.73	20895200	3818	6.99	5510	5510	5450	7160	3860	5510	5459.37	0.96	0	116	5663	5586	5473	5396	5283	5625	5435	59	1650	500	3520	10	1	11772689	644	8.44	0.47	12	0.03	648.00	11534.00	8191	20220718	-33.22	4937	20221013	10.80	6900	-20.72	20230117	5260	3.99	20230630	8560	-36.10	20220718	5160	6.01	20221013	3.22	N	083550	500	58 억		113400	N	N	0	N	00	N
162	20230703	160530	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5510	120	2	2.23	297626420	54631	202.44	5380	5550	5360	7000	3780	5390	5447.94	0.95	0	-9851	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	649	8.50	0.48	12	0.46	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
163	20230703	150536	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5470	80	2	1.48	282603340	51880	192.25	5380	5550	5360	7000	3780	5390	5447.25	0.95	0	-10747	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	644	8.44	0.47	12	0.44	648.00	11534.00	8191	20220718	-33.22	4937	20221013	10.80	6900	-20.72	20230117	5260	3.99	20230630	8560	-36.10	20220718	5160	6.01	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
164	20230703	140536	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5510	120	2	2.23	218930320	40346	149.51	5380	5530	5360	7000	3780	5390	5426.32	0.95	0	-8047	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	649	8.50	0.48	12	0.34	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5260	4.75	20230630	8560	-35.63	20220718	5160	6.78	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
165	20230703	130531	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5440	50	2	0.93	161016470	29767	110.31	5380	5490	5360	7000	3780	5390	5409.23	0.95	0	-8052	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	640	8.40	0.47	12	0.25	648.00	11534.00	8191	20220718	-33.59	4937	20221013	10.19	6900	-21.16	20230117	5260	3.42	20230630	8560	-36.45	20220718	5160	5.43	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
166	20230703	120538	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5430	40	2	0.74	136211090	25202	93.39	5380	5490	5360	7000	3780	5390	5404.77	0.95	0	-8824	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	639	8.38	0.47	12	0.21	648.00	11534.00	8191	20220718	-33.71	4937	20221013	9.99	6900	-21.30	20230117	5260	3.23	20230630	8560	-36.57	20220718	5160	5.23	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
167	20230703	110532	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5400	10	2	0.19	126321090	23371	86.60	5380	5490	5360	7000	3780	5390	5405.04	0.95	0	-9053	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	636	8.33	0.47	12	0.20	648.00	11534.00	8191	20220718	-34.07	4937	20221013	9.38	6900	-21.74	20230117	5260	2.66	20230630	8560	-36.92	20220718	5160	4.65	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
168	20230703	100525	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5410	20	2	0.37	109863920	20315	75.28	5380	5490	5360	7000	3780	5390	5408.02	0.95	0	-9355	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	637	8.35	0.47	12	0.17	648.00	11534.00	8191	20220718	-33.95	4937	20221013	9.58	6900	-21.59	20230117	5260	2.85	20230630	8560	-36.80	20220718	5160	4.84	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N
169	20230703	090529	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	5390	0	3	0.00	8903850	1657	6.14	5380	5390	5360	7000	3780	5390	5373.48	0.95	0	450	5476	5432	5346	5302	5216	5455	5325	59	1610	500	3440	10	1	11772689	635	8.32	0.47	12	0.01	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5260	2.47	20230630	8560	-37.03	20220718	5160	4.46	20221013	3.24	N	083550	500	58 억		111691	N	N	0	N	00	N