KissMeData/323230/price/prices-20230801.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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