KissMeData/083550/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-20	5	-0.40	57772495	11521	141.05	5060	5090	4990	6570	3550	5060	5014.54	0.34	0	1227	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.10	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
3	20230831	150845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-30	5	-0.59	56463335	11261	137.87	5060	5090	4990	6570	3550	5060	5014.06	0.34	0	1221	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.10	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
4	20230831	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-30	5	-0.59	51574875	10288	125.95	5060	5090	4990	6570	3550	5060	5013.11	0.34	0	1543	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
5	20230831	130906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-40	5	-0.79	50458205	10066	123.24	5060	5090	4990	6570	3550	5060	5012.74	0.34	0	1543	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	591	7.75	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
6	20230831	120929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-30	5	-0.59	9356080	1854	22.70	5060	5090	5030	6570	3550	5060	5046.43	0.34	0	-86	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
7	20230831	111310	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	0	3	0.00	2166630	428	5.24	5060	5090	5050	6570	3550	5060	5062.22	0.34	0	-41	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	596	7.81	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
8	20230831	101009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	0	3	0.00	1093910	216	2.64	5060	5090	5050	6570	3550	5060	5064.40	0.34	0	-41	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	596	7.81	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
9	20230831	090846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	20	2	0.40	243380	48	0.59	5060	5080	5060	6570	3550	5060	5070.42	0.34	0	-23	5173	5116	5073	5016	4973	5110	5010	59	1510	500	3230	10	1	11772689	598	7.84	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.33	N	083550	500	58 억		40450	N	N	0	N	00	N
10	20230830	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	0	3	0.00	41358630	8168	73.33	5060	5130	5030	6570	3550	5060	5063.50	0.35	0	-431	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	596	7.81	0.44	12	0.07	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
11	20230830	150827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	10	2	0.20	36397870	7187	64.52	5060	5130	5030	6570	3550	5060	5064.40	0.35	0	-445	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
12	20230830	140904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-20	5	-0.40	32157120	6349	57.00	5060	5130	5030	6570	3550	5060	5064.91	0.35	0	-292	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.05	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
13	20230830	130853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	10	2	0.20	29965320	5915	53.10	5060	5130	5030	6570	3550	5060	5065.99	0.35	0	-185	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
14	20230830	120906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	10	2	0.20	28064900	5540	49.74	5060	5130	5030	6570	3550	5060	5065.87	0.35	0	138	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
15	20230830	111302	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-20	5	-0.40	24990200	4930	44.26	5060	5130	5030	6570	3550	5060	5069.01	0.35	0	144	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
16	20230830	100934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-10	5	-0.20	22074610	4353	39.08	5060	5130	5030	6570	3550	5060	5071.13	0.35	0	447	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	595	7.79	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
17	20230830	090833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	0	3	0.00	4139080	818	7.34	5060	5060	5060	6570	3550	5060	5060.00	0.35	0	339	5153	5106	5053	5006	4953	5130	5030	59	1510	500	3230	10	1	11772689	596	7.81	0.44	12	0.01	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.32	N	083550	500	58 억		40881	N	N	0	N	00	N
18	20230829	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	40	2	0.80	55996930	11132	96.63	5020	5100	5000	6520	3520	5020	5030.16	0.35	0	216	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	596	7.81	0.44	12	0.09	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
19	20230829	150832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	20	2	0.40	53346940	10608	92.08	5020	5100	5000	6520	3520	5020	5028.93	0.35	0	224	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	593	7.78	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
20	20230829	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	50	2	1.00	16626040	3295	28.60	5020	5100	5020	6520	3520	5020	5045.84	0.35	0	-104	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	597	7.82	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
21	20230829	130851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	50	2	1.00	15656840	3103	26.94	5020	5100	5020	6520	3520	5020	5045.71	0.35	0	-92	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	597	7.82	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
22	20230829	120923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	50	2	1.00	12239950	2429	21.09	5020	5100	5020	6520	3520	5020	5039.09	0.35	0	-83	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	597	7.82	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
23	20230829	111517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	20	2	0.40	7841630	1554	13.49	5020	5100	5020	6520	3520	5020	5046.09	0.35	0	-166	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	593	7.78	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
24	20230829	101004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	50	2	1.00	4957830	983	8.53	5020	5100	5020	6520	3520	5020	5043.57	0.35	0	-86	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	597	7.82	0.44	12	0.01	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
25	20230829	090646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	10	2	0.20	2831450	564	4.90	5020	5040	5020	6520	3520	5020	5020.30	0.35	0	-62	5153	5086	5033	4966	4913	5060	4940	59	1500	500	3210	10	1	11772689	592	7.76	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.33	N	083550	500	58 억		40665	N	N	0	N	00	N
26	20230828	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-30	5	-0.59	57650465	11520	110.04	5100	5100	4980	6560	3540	5050	5004.35	0.33	0	1276	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	591	7.75	0.44	12	0.10	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
27	20230828	150647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	-40	5	-0.79	54731575	10938	104.48	5100	5100	4980	6560	3540	5050	5003.80	0.33	0	1451	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	590	7.73	0.43	12	0.09	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
28	20230828	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-10	5	-0.20	38952455	7780	74.31	5100	5100	4990	6560	3540	5050	5006.74	0.33	0	1257	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
29	20230828	130652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-50	5	-0.99	37218935	7434	71.01	5100	5100	4990	6560	3540	5050	5006.58	0.33	0	1310	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	589	7.72	0.43	12	0.06	648.00	11534.00	7435	20221208	-32.75	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
30	20230828	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-20	5	-0.40	24913530	4971	47.48	5100	5100	4995	6560	3540	5050	5011.77	0.33	0	260	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
31	20230828	110641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	20	2	0.40	24024430	4795	45.80	5100	5100	4995	6560	3540	5050	5010.31	0.33	0	289	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.04	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
32	20230828	100636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-30	5	-0.59	19854410	3962	37.85	5100	5100	5000	6560	3540	5050	5011.21	0.33	0	29	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	591	7.75	0.44	12	0.03	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
33	20230828	090647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-20	5	-0.40	1172110	231	2.21	5100	5100	5030	6560	3540	5050	5074.07	0.33	0	-129	5156	5102	5056	5002	4956	5080	4980	59	1510	500	3230	10	1	11772689	592	7.76	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.32	N	083550	500	58 억		39389	N	N	0	N	00	N
34	20230825	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-30	5	-0.59	52953390	10469	160.47	5090	5110	5010	6600	3560	5080	5058.11	0.33	0	354	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	595	7.79	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
35	20230825	150645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-30	5	-0.59	50994470	10081	154.52	5090	5110	5010	6600	3560	5080	5058.47	0.33	0	374	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	595	7.79	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
36	20230825	140643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-50	5	-0.98	46514520	9189	140.85	5090	5110	5010	6600	3560	5080	5061.98	0.33	0	242	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	592	7.76	0.44	12	0.08	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
37	20230825	130641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	20234720	3993	61.20	5090	5110	5040	6600	3560	5080	5067.55	0.33	0	413	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
38	20230825	120640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-10	5	-0.20	19803710	3908	59.90	5090	5110	5040	6600	3560	5080	5067.48	0.33	0	496	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	597	7.82	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
39	20230825	110643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	17693690	3492	53.53	5090	5110	5040	6600	3560	5080	5066.92	0.33	0	496	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
40	20230825	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	16434880	3245	49.74	5090	5110	5040	6600	3560	5080	5064.68	0.33	0	581	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
41	20230825	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	1061140	208	3.19	5090	5110	5090	6600	3560	5080	5101.63	0.33	0	27	5126	5102	5056	5032	4986	5115	5045	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.31	N	083550	500	58 억		39035	N	N	0	N	00	N
42	20230824	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	31930570	6318	42.50	5070	5080	5010	6600	3560	5080	5053.90	0.33	0	-287	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
43	20230824	150636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-10	5	-0.20	29713210	5881	39.56	5070	5080	5010	6600	3560	5080	5052.41	0.33	0	-281	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	597	7.82	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
44	20230824	140636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	25469070	5042	33.91	5070	5080	5010	6600	3560	5080	5051.38	0.33	0	-175	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.04	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
45	20230824	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-10	5	-0.20	21488020	4257	28.63	5070	5080	5010	6600	3560	5080	5047.69	0.33	0	-200	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	597	7.82	0.44	12	0.04	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
46	20230824	120640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-10	5	-0.20	18866800	3739	25.15	5070	5080	5010	6600	3560	5080	5045.95	0.33	0	-200	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	597	7.82	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
47	20230824	110639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-20	5	-0.39	17676690	3504	23.57	5070	5080	5010	6600	3560	5080	5044.72	0.33	0	-206	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	596	7.81	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
48	20230824	100637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	13162940	2615	17.59	5070	5080	5010	6600	3560	5080	5033.63	0.33	0	29	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
49	20230824	090638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-30	5	-0.59	501730	99	0.67	5070	5070	5050	6600	3560	5080	5067.98	0.33	0	-9	5293	5186	5093	4986	4893	5140	4940	59	1520	500	3250	10	1	11772689	595	7.79	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.31	N	083550	500	58 억		39322	N	N	0	N	00	N
50	20230823	160634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	75333360	14847	158.89	5110	5200	5000	6600	3560	5080	5073.98	0.32	0	1492	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.13	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
51	20230823	150636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	67332940	13268	141.99	5110	5200	5000	6600	3560	5080	5074.84	0.32	0	1235	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.11	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
52	20230823	140639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	54969640	10823	115.83	5110	5200	5000	6600	3560	5080	5078.97	0.32	0	1149	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.09	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
53	20230823	130635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5130	50	2	0.98	46567390	9174	98.18	5110	5200	5000	6600	3560	5080	5076.02	0.32	0	1142	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	604	7.92	0.44	12	0.08	648.00	11534.00	7435	20221208	-31.00	4720	20230726	8.69	6900	-25.65	20230117	4720	8.69	20230726	7770	-33.98	20221208	4720	8.69	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
54	20230823	120639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5160	80	2	1.57	42022530	8289	88.71	5110	5200	5000	6600	3560	5080	5069.67	0.32	0	1220	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	607	7.96	0.45	12	0.07	648.00	11534.00	7435	20221208	-30.60	4720	20230726	9.32	6900	-25.22	20230117	4720	9.32	20230726	7770	-33.59	20221208	4720	9.32	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
55	20230823	110636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	100	2	1.97	35863290	7092	75.90	5110	5200	5000	6600	3560	5080	5056.87	0.32	0	963	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	610	7.99	0.45	12	0.06	648.00	11534.00	7435	20221208	-30.33	4720	20230726	9.75	6900	-24.93	20230117	4720	9.75	20230726	7770	-33.33	20221208	4720	9.75	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
56	20230823	100635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	0	3	0.00	29550820	5864	62.76	5110	5110	5000	6600	3560	5080	5039.36	0.32	0	924	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	598	7.84	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
57	20230823	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	20	2	0.39	883730	173	1.85	5110	5110	5100	6600	3560	5080	5108.27	0.32	0	-50	5253	5166	5083	4996	4913	5125	4955	59	1520	500	3250	10	1	11772689	600	7.87	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.29	N	083550	500	58 억		37830	N	N	0	N	00	N
58	20230822	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	-20	5	-0.39	47369000	9344	122.54	5150	5170	5000	6630	3570	5100	5069.46	0.32	0	-340	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	598	7.84	0.44	12	0.08	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
59	20230822	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-60	5	-1.18	45074190	8892	116.62	5150	5170	5000	6630	3570	5100	5069.07	0.32	0	-50	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	593	7.78	0.44	12	0.08	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
60	20230822	140636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-40	5	-0.78	33767180	6651	87.23	5150	5170	5000	6630	3570	5100	5077.01	0.32	0	130	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	596	7.81	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
61	20230822	130632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	10	2	0.20	20500720	4029	52.84	5150	5170	5000	6630	3570	5100	5088.29	0.32	0	-117	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	602	7.89	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.27	4720	20230726	8.26	6900	-25.94	20230117	4720	8.26	20230726	7770	-34.23	20221208	4720	8.26	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
62	20230822	120622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	0	3	0.00	17819230	3504	45.95	5150	5170	5000	6630	3570	5100	5085.40	0.32	0	-112	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	600	7.87	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
63	20230822	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5110	10	2	0.20	16055140	3158	41.42	5150	5170	5000	6630	3570	5100	5083.96	0.32	0	-112	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	602	7.89	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.27	4720	20230726	8.26	6900	-25.94	20230117	4720	8.26	20230726	7770	-34.23	20221208	4720	8.26	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
64	20230822	100627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	-20	5	-0.39	12919720	2540	33.31	5150	5170	5000	6630	3570	5100	5086.50	0.32	0	-23	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	598	7.84	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
65	20230822	090631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	-20	5	-0.39	529590	104	1.36	5150	5150	5080	6630	3570	5100	5092.21	0.32	0	-91	5253	5176	5093	5016	4933	5215	5055	59	1530	500	3260	10	1	11772689	598	7.84	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.67	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.31	N	083550	500	58 억		38172	N	N	0	N	00	N
66	20230821	160628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	0	3	0.00	38573100	7570	69.66	5010	5170	5010	6630	3570	5100	5095.40	0.33	0	-1025	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	600	7.87	0.44	12	0.06	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
67	20230821	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5140	40	2	0.78	34478690	6768	62.28	5010	5170	5010	6630	3570	5100	5094.37	0.33	0	-1023	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	605	7.93	0.45	12	0.06	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
68	20230821	140631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-10	5	-0.20	14354100	2835	26.09	5010	5120	5010	6630	3570	5100	5063.17	0.33	0	-454	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	599	7.85	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
69	20230821	130636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-10	5	-0.20	13276040	2623	24.14	5010	5120	5010	6630	3570	5100	5061.40	0.33	0	-391	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	599	7.85	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
70	20230821	120634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-10	5	-0.20	12333140	2437	22.43	5010	5120	5010	6630	3570	5100	5060.79	0.33	0	-316	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	599	7.85	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
71	20230821	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-40	5	-0.78	9611620	1900	17.48	5010	5120	5010	6630	3570	5100	5058.75	0.33	0	-222	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	596	7.81	0.44	12	0.02	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
72	20230821	100630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	-30	5	-0.59	6466030	1279	11.77	5010	5120	5010	6630	3570	5100	5055.54	0.33	0	-219	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	597	7.82	0.44	12	0.01	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
73	20230821	090636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-50	5	-0.98	1740950	347	3.19	5010	5060	5010	6630	3570	5100	5017.15	0.33	0	-74	5223	5161	5038	4976	4853	5192	5007	59	1530	500	3260	10	1	11772689	595	7.79	0.44	12	0.00	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.30	N	083550	500	58 억		39196	N	N	0	N	00	N
74	20230818	160631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5100	105	2	2.10	54338255	10867	136.54	5010	5100	4915	6490	3500	4995	5000.30	0.34	0	-1028	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	10	1	11772689	600	7.87	0.44	12	0.09	648.00	11534.00	7435	20221208	-31.41	4720	20230726	8.05	6900	-26.09	20230117	4720	8.05	20230726	7770	-34.36	20221208	4720	8.05	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
75	20230818	150623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	48788760	9773	122.79	5010	5070	4915	6490	3500	4995	4992.20	0.34	0	-867	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.08	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
76	20230818	140629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	15	2	0.30	47380845	9490	119.24	5010	5070	4915	6490	3500	4995	4992.71	0.34	0	-901	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	10	1	11772689	590	7.73	0.43	12	0.08	648.00	11534.00	7435	20221208	-32.62	4720	20230726	6.14	6900	-27.39	20230117	4720	6.14	20230726	7770	-35.52	20221208	4720	6.14	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
77	20230818	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	55	2	1.10	41609465	8338	104.76	5010	5070	4915	6490	3500	4995	4990.34	0.34	0	-1012	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	10	1	11772689	595	7.79	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
78	20230818	120635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	45	2	0.90	39318695	7881	99.02	5010	5070	4915	6490	3500	4995	4989.05	0.34	0	-1012	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	10	1	11772689	593	7.78	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
79	20230818	110628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	45	2	0.90	37043925	7430	93.35	5010	5040	4915	6490	3500	4995	4985.72	0.34	0	-912	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	10	1	11772689	593	7.78	0.44	12	0.06	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
80	20230818	100628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	15918060	3198	40.18	5010	5010	4915	6490	3500	4995	4977.50	0.34	0	-843	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.03	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
81	20230818	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	0	3	0.00	6810075	1372	17.24	5010	5010	4915	6490	3500	4995	4963.61	0.34	0	-109	5071	5032	4981	4942	4891	5007	4917	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.01	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.30	N	083550	500	58 억		40215	N	N	0	N	00	N
82	20230817	160629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4995	-25	5	-0.50	39497045	7945	39.66	5020	5020	4930	6520	3520	5020	4971.30	0.35	0	-769	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	588	7.71	0.43	12	0.07	648.00	11534.00	7435	20221208	-32.82	4720	20230726	5.83	6900	-27.61	20230117	4720	5.83	20230726	7770	-35.71	20221208	4720	5.83	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
83	20230817	150634	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	-50	5	-1.00	35253600	7095	35.41	5020	5020	4930	6520	3520	5020	4968.79	0.35	0	-650	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	585	7.67	0.43	12	0.06	648.00	11534.00	7435	20221208	-33.15	4720	20230726	5.30	6900	-27.97	20230117	4720	5.30	20230726	7770	-36.04	20221208	4720	5.30	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
84	20230817	140628	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	-40	5	-0.80	25792620	5187	25.89	5020	5020	4930	6520	3520	5020	4972.55	0.35	0	-1179	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	586	7.69	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
85	20230817	130626	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	-40	5	-0.80	22391580	4504	22.48	5020	5020	4930	6520	3520	5020	4971.49	0.35	0	-1179	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	586	7.69	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.02	4720	20230726	5.51	6900	-27.83	20230117	4720	5.51	20230726	7770	-35.91	20221208	4720	5.51	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
86	20230817	120629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4975	-45	5	-0.90	20901045	4203	20.98	5020	5020	4930	6520	3520	5020	4972.89	0.35	0	-1227	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	586	7.68	0.43	12	0.04	648.00	11534.00	7435	20221208	-33.09	4720	20230726	5.40	6900	-27.90	20230117	4720	5.40	20230726	7770	-35.97	20221208	4720	5.40	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
87	20230817	110627	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	-55	5	-1.10	13885065	2793	13.94	5020	5020	4930	6520	3520	5020	4971.38	0.35	0	-1295	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	585	7.66	0.43	12	0.02	648.00	11534.00	7435	20221208	-33.22	4720	20230726	5.19	6900	-28.04	20230117	4720	5.19	20230726	7770	-36.10	20221208	4720	5.19	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
88	20230817	100625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4955	-65	5	-1.29	12460070	2506	12.51	5020	5020	4930	6520	3520	5020	4972.09	0.35	0	-1249	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	583	7.65	0.43	12	0.02	648.00	11534.00	7435	20221208	-33.36	4720	20230726	4.98	6900	-28.19	20230117	4720	4.98	20230726	7770	-36.23	20221208	4720	4.98	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
89	20230817	090624	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	-30	5	-0.60	2249075	450	2.25	5020	5020	4990	6520	3520	5020	4997.94	0.35	0	-295	5266	5142	5076	4952	4886	5110	4920	59	1500	500	3210	5	1	11772689	587	7.70	0.43	12	0.00	648.00	11534.00	7435	20221208	-32.89	4720	20230726	5.72	6900	-27.68	20230117	4720	5.72	20230726	7770	-35.78	20221208	4720	5.72	20230726	3.30	N	083550	500	58 억		40984	N	N	0	N	00	N
90	20230816	160627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	-190	5	-3.65	101307270	20033	440.77	5120	5200	5010	6770	3650	5210	5057.02	0.33	0	2098	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	591	7.75	0.44	12	0.17	648.00	11534.00	7435	20221208	-32.48	4720	20230726	6.36	6900	-27.25	20230117	4720	6.36	20230726	7770	-35.39	20221208	4720	6.36	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
91	20230816	150628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-160	5	-3.07	97232620	19222	422.93	5120	5200	5010	6770	3650	5210	5058.40	0.33	0	2224	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	595	7.79	0.44	12	0.16	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
92	20230816	140626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	-150	5	-2.88	84086680	16623	365.74	5120	5200	5010	6770	3650	5210	5058.45	0.33	0	2853	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	596	7.81	0.44	12	0.14	648.00	11534.00	7435	20221208	-31.94	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
93	20230816	130625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5090	-120	5	-2.30	83327400	16473	362.44	5120	5200	5010	6770	3650	5210	5058.42	0.33	0	2984	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	599	7.85	0.44	12	0.14	648.00	11534.00	7435	20221208	-31.54	4720	20230726	7.84	6900	-26.23	20230117	4720	7.84	20230726	7770	-34.49	20221208	4720	7.84	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
94	20230816	120634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	-180	5	-3.45	81875360	16187	356.15	5120	5200	5010	6770	3650	5210	5058.09	0.33	0	3188	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	592	7.76	0.44	12	0.14	648.00	11534.00	7435	20221208	-32.35	4720	20230726	6.57	6900	-27.10	20230117	4720	6.57	20230726	7770	-35.26	20221208	4720	6.57	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
95	20230816	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-160	5	-3.07	52098560	10262	225.79	5120	5200	5040	6770	3650	5210	5076.84	0.33	0	1302	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	595	7.79	0.44	12	0.09	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
96	20230816	100628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-160	5	-3.07	41558990	8176	179.89	5120	5200	5040	6770	3650	5210	5083.05	0.33	0	856	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	595	7.79	0.44	12	0.07	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
97	20230816	090625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5200	-10	5	-0.19	5634440	1090	23.98	5120	5200	5120	6770	3650	5210	5169.21	0.33	0	-95	5376	5292	5226	5142	5076	5260	5110	59	1560	500	3330	10	1	11772689	612	8.02	0.45	12	0.01	648.00	11534.00	7435	20221208	-30.06	4720	20230726	10.17	6900	-24.64	20230117	4720	10.17	20230726	7770	-33.08	20221208	4720	10.17	20230726	3.29	N	083550	500	58 억		38886	N	N	0	N	00	N
98	20230814	160620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-80	5	-1.51	23571760	4539	48.48	5310	5310	5160	6870	3710	5290	5193.16	0.33	0	419	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	613	8.04	0.45	12	0.04	648.00	11534.00	7435	20221208	-29.93	4720	20230726	10.38	6900	-24.49	20230117	4720	10.38	20230726	7770	-32.95	20221208	4720	10.38	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
99	20230814	150618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-80	5	-1.51	22034790	4244	45.33	5310	5310	5160	6870	3710	5290	5191.99	0.33	0	499	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	613	8.04	0.45	12	0.04	648.00	11534.00	7435	20221208	-29.93	4720	20230726	10.38	6900	-24.49	20230117	4720	10.38	20230726	7770	-32.95	20221208	4720	10.38	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
100	20230814	140619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5190	-100	5	-1.89	17833220	3432	36.65	5310	5310	5160	6870	3710	5290	5196.16	0.33	0	500	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	611	8.01	0.45	12	0.03	648.00	11534.00	7435	20221208	-30.20	4720	20230726	9.96	6900	-24.78	20230117	4720	9.96	20230726	7770	-33.20	20221208	4720	9.96	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
101	20230814	130615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5180	-110	5	-2.08	15048040	2894	30.91	5310	5310	5170	6870	3710	5290	5199.74	0.33	0	521	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	610	7.99	0.45	12	0.02	648.00	11534.00	7435	20221208	-30.33	4720	20230726	9.75	6900	-24.93	20230117	4720	9.75	20230726	7770	-33.33	20221208	4720	9.75	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
102	20230814	120617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-80	5	-1.51	6614810	1264	13.50	5310	5310	5200	6870	3710	5290	5233.24	0.33	0	-76	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	613	8.04	0.45	12	0.01	648.00	11534.00	7435	20221208	-29.93	4720	20230726	10.38	6900	-24.49	20230117	4720	10.38	20230726	7770	-32.95	20221208	4720	10.38	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
103	20230814	110615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5220	-70	5	-1.32	5849640	1117	11.93	5310	5310	5200	6870	3710	5290	5236.92	0.33	0	-86	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	615	8.06	0.45	12	0.01	648.00	11534.00	7435	20221208	-29.79	4720	20230726	10.59	6900	-24.35	20230117	4720	10.59	20230726	7770	-32.82	20221208	4720	10.59	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
104	20230814	100615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5210	-80	5	-1.51	5014050	957	10.22	5310	5310	5200	6870	3710	5290	5239.34	0.33	0	-86	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	613	8.04	0.45	12	0.01	648.00	11534.00	7435	20221208	-29.93	4720	20230726	10.38	6900	-24.49	20230117	4720	10.38	20230726	7770	-32.95	20221208	4720	10.38	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
105	20230814	090615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	0	3	0.00	106000	20	0.21	5310	5310	5290	6870	3710	5290	5300.00	0.33	0	-2	5370	5330	5290	5250	5210	5330	5250	59	1580	500	3380	10	1	11772689	623	8.16	0.46	12	0.00	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.28	N	083550	500	58 억		38467	N	N	0	N	00	N
106	20230811	160615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	10	2	0.19	49527120	9363	124.31	5290	5330	5250	6860	3700	5280	5289.66	0.32	0	348	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	623	8.16	0.46	12	0.08	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
107	20230811	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	20	2	0.38	33256630	6292	83.54	5290	5330	5250	6860	3700	5280	5285.54	0.32	0	429	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	624	8.18	0.46	12	0.05	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
108	20230811	140612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	0	3	0.00	25639830	4851	64.41	5290	5330	5250	6860	3700	5280	5285.47	0.32	0	766	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	622	8.15	0.46	12	0.04	648.00	11534.00	7435	20221208	-28.98	4720	20230726	11.86	6900	-23.48	20230117	4720	11.86	20230726	7770	-32.05	20221208	4720	11.86	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
109	20230811	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	0	3	0.00	21659850	4095	54.37	5290	5330	5260	6860	3700	5280	5289.34	0.32	0	491	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	622	8.15	0.46	12	0.03	648.00	11534.00	7435	20221208	-28.98	4720	20230726	11.86	6900	-23.48	20230117	4720	11.86	20230726	7770	-32.05	20221208	4720	11.86	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
110	20230811	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	10	2	0.19	19804200	3743	49.69	5290	5330	5260	6860	3700	5280	5291.00	0.32	0	473	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	623	8.16	0.46	12	0.03	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
111	20230811	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	20	2	0.38	16398590	3098	41.13	5290	5330	5260	6860	3700	5280	5293.28	0.32	0	872	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	624	8.18	0.46	12	0.03	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
112	20230811	100603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	30	2	0.57	13846590	2615	34.72	5290	5330	5260	6860	3700	5280	5295.06	0.32	0	730	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	625	8.19	0.46	12	0.02	648.00	11534.00	7435	20221208	-28.58	4720	20230726	12.50	6900	-23.04	20230117	4720	12.50	20230726	7770	-31.66	20221208	4720	12.50	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
113	20230811	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	20	2	0.38	74060	14	0.19	5290	5300	5280	6860	3700	5280	5290.00	0.32	0	-9	5333	5306	5273	5246	5213	5290	5230	59	1580	500	3370	10	1	11772689	624	8.18	0.46	12	0.00	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.29	N	083550	500	58 억		38110	N	N	0	N	00	N
114	20230810	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-20	5	-0.38	39592680	7527	39.97	5300	5300	5240	6890	3710	5300	5259.54	0.31	0	1248	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	622	8.15	0.46	12	0.06	648.00	11534.00	7435	20221208	-28.98	4720	20230726	11.86	6900	-23.48	20230117	4720	11.86	20230726	7770	-32.05	20221208	4720	11.86	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
115	20230810	150602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-20	5	-0.38	34397970	6539	34.72	5300	5300	5240	6890	3710	5300	5260.43	0.31	0	1176	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	622	8.15	0.46	12	0.06	648.00	11534.00	7435	20221208	-28.98	4720	20230726	11.86	6900	-23.48	20230117	4720	11.86	20230726	7770	-32.05	20221208	4720	11.86	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
116	20230810	140602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-10	5	-0.19	31120440	5916	31.42	5300	5300	5240	6890	3710	5300	5260.39	0.31	0	588	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	623	8.16	0.46	12	0.05	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
117	20230810	130557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	0	3	0.00	30708960	5838	31.00	5300	5300	5240	6890	3710	5300	5260.18	0.31	0	585	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	624	8.18	0.46	12	0.05	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
118	20230810	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-10	5	-0.19	28785980	5474	29.07	5300	5300	5240	6890	3710	5300	5258.67	0.31	0	560	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	623	8.16	0.46	12	0.05	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
119	20230810	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5240	-60	5	-1.13	23999170	4569	24.26	5300	5300	5240	6890	3710	5300	5252.61	0.31	0	550	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	617	8.09	0.45	12	0.04	648.00	11534.00	7435	20221208	-29.52	4720	20230726	11.02	6900	-24.06	20230117	4720	11.02	20230726	7770	-32.56	20221208	4720	11.02	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
120	20230810	100605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5280	-20	5	-0.38	7095220	1347	7.15	5300	5300	5240	6890	3710	5300	5267.42	0.31	0	-102	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	622	8.15	0.46	12	0.01	648.00	11534.00	7435	20221208	-28.98	4720	20230726	11.86	6900	-23.48	20230117	4720	11.86	20230726	7770	-32.05	20221208	4720	11.86	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
121	20230810	090611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	0	3	0.00	2384180	450	2.39	5300	5300	5280	6890	3710	5300	5298.18	0.31	0	38	5446	5372	5286	5212	5126	5330	5170	59	1590	500	3390	10	1	11772689	624	8.18	0.46	12	0.00	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.26	N	083550	500	58 억		36871	N	N	0	N	00	N
122	20230809	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-40	5	-0.75	99727340	18825	154.90	5330	5360	5200	6940	3740	5340	5297.60	0.30	0	1948	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	624	8.18	0.46	12	0.16	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
123	20230809	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-50	5	-0.94	93526930	17652	145.25	5330	5360	5200	6940	3740	5340	5298.38	0.30	0	1829	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	623	8.16	0.46	12	0.15	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
124	20230809	140556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-30	5	-0.56	73867490	13922	114.56	5330	5360	5200	6940	3740	5340	5305.81	0.30	0	371	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	625	8.19	0.46	12	0.12	648.00	11534.00	7435	20221208	-28.58	4720	20230726	12.50	6900	-23.04	20230117	4720	12.50	20230726	7770	-31.66	20221208	4720	12.50	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
125	20230809	130608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-20	5	-0.37	73518740	13856	114.01	5330	5360	5200	6940	3740	5340	5305.91	0.30	0	370	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	626	8.21	0.46	12	0.12	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
126	20230809	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-20	5	-0.37	71780350	13527	111.31	5330	5360	5200	6940	3740	5340	5306.45	0.30	0	353	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	626	8.21	0.46	12	0.11	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
127	20230809	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-20	5	-0.37	60631610	11424	94.00	5330	5360	5200	6940	3740	5340	5307.39	0.30	0	289	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	626	8.21	0.46	12	0.10	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
128	20230809	100555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-50	5	-0.94	25877010	4908	40.39	5330	5340	5200	6940	3740	5340	5272.41	0.30	0	410	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	623	8.16	0.46	12	0.04	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
129	20230809	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-50	5	-0.94	961570	181	1.49	5330	5330	5290	6940	3740	5340	5312.54	0.30	0	-117	5440	5390	5300	5250	5160	5345	5205	59	1600	500	3410	10	1	11772689	623	8.16	0.46	12	0.00	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.28	N	083550	500	58 억		34923	N	N	0	N	00	N
130	20230808	160608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	-10	5	-0.19	64260060	12146	71.68	5350	5350	5210	6950	3750	5350	5290.64	0.31	0	-1517	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	629	8.24	0.46	12	0.10	648.00	11534.00	7435	20221208	-28.18	4720	20230726	13.14	6900	-22.61	20230117	4720	13.14	20230726	7770	-31.27	20221208	4720	13.14	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
131	20230808	150601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5300	-50	5	-0.93	59796230	11307	66.73	5350	5350	5210	6950	3750	5350	5288.43	0.31	0	-1290	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	624	8.18	0.46	12	0.10	648.00	11534.00	7435	20221208	-28.72	4720	20230726	12.29	6900	-23.19	20230117	4720	12.29	20230726	7770	-31.79	20221208	4720	12.29	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
132	20230808	140558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5270	-80	5	-1.50	45120880	8513	50.24	5350	5350	5250	6950	3750	5350	5300.23	0.31	0	-676	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	620	8.13	0.46	12	0.07	648.00	11534.00	7435	20221208	-29.12	4720	20230726	11.65	6900	-23.62	20230117	4720	11.65	20230726	7770	-32.18	20221208	4720	11.65	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
133	20230808	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5260	-90	5	-1.68	44651890	8424	49.71	5350	5350	5250	6950	3750	5350	5300.56	0.31	0	-654	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	619	8.12	0.46	12	0.07	648.00	11534.00	7435	20221208	-29.25	4720	20230726	11.44	6900	-23.77	20230117	4720	11.44	20230726	7770	-32.30	20221208	4720	11.44	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
134	20230808	120557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-40	5	-0.75	39895720	7523	44.40	5350	5350	5250	6950	3750	5350	5303.17	0.31	0	-448	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	625	8.19	0.46	12	0.06	648.00	11534.00	7435	20221208	-28.58	4720	20230726	12.50	6900	-23.04	20230117	4720	12.50	20230726	7770	-31.66	20221208	4720	12.50	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
135	20230808	110550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5290	-60	5	-1.12	32459290	6116	36.09	5350	5350	5270	6950	3750	5350	5307.27	0.31	0	-216	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	623	8.16	0.46	12	0.05	648.00	11534.00	7435	20221208	-28.85	4720	20230726	12.08	6900	-23.33	20230117	4720	12.08	20230726	7770	-31.92	20221208	4720	12.08	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
136	20230808	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	-10	5	-0.19	27514610	5186	30.60	5350	5350	5270	6950	3750	5350	5305.56	0.31	0	280	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	629	8.24	0.46	12	0.04	648.00	11534.00	7435	20221208	-28.18	4720	20230726	13.14	6900	-22.61	20230117	4720	13.14	20230726	7770	-31.27	20221208	4720	13.14	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
137	20230808	090600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-40	5	-0.75	2041150	383	2.26	5350	5350	5300	6950	3750	5350	5329.37	0.31	0	49	5463	5406	5343	5286	5223	5375	5255	59	1600	500	3420	10	1	11772689	625	8.19	0.46	12	0.00	648.00	11534.00	7435	20221208	-28.58	4720	20230726	12.50	6900	-23.04	20230117	4720	12.50	20230726	7770	-31.66	20221208	4720	12.50	20230726	3.24	N	083550	500	58 억		36440	N	N	0	N	00	N
138	20230807	160556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-50	5	-0.93	90316330	16945	12.37	5400	5400	5280	7020	3780	5400	5329.97	0.30	0	796	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	630	8.26	0.46	12	0.14	648.00	11534.00	7435	20221208	-28.04	4720	20230726	13.35	6900	-22.46	20230117	4720	13.35	20230726	7770	-31.15	20221208	4720	13.35	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
139	20230807	150556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-80	5	-1.48	87711830	16457	12.01	5400	5400	5280	7020	3780	5400	5329.76	0.30	0	796	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	626	8.21	0.46	12	0.14	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
140	20230807	140557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5340	-60	5	-1.11	68966920	12927	9.43	5400	5400	5290	7020	3780	5400	5335.11	0.30	0	635	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	629	8.24	0.46	12	0.11	648.00	11534.00	7435	20221208	-28.18	4720	20230726	13.14	6900	-22.61	20230117	4720	13.14	20230726	7770	-31.27	20221208	4720	13.14	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
141	20230807	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-50	5	-0.93	66336030	12432	9.07	5400	5400	5290	7020	3780	5400	5335.91	0.30	0	358	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	630	8.26	0.46	12	0.11	648.00	11534.00	7435	20221208	-28.04	4720	20230726	13.35	6900	-22.46	20230117	4720	13.35	20230726	7770	-31.15	20221208	4720	13.35	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
142	20230807	120552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5310	-90	5	-1.67	63604380	11920	8.70	5400	5400	5290	7020	3780	5400	5335.94	0.30	0	430	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	625	8.19	0.46	12	0.10	648.00	11534.00	7435	20221208	-28.58	4720	20230726	12.50	6900	-23.04	20230117	4720	12.50	20230726	7770	-31.66	20221208	4720	12.50	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
143	20230807	110548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-80	5	-1.48	51400630	9627	7.03	5400	5400	5290	7020	3780	5400	5339.22	0.30	0	244	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	626	8.21	0.46	12	0.08	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
144	20230807	100554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5350	-50	5	-0.93	35538280	6656	4.86	5400	5400	5290	7020	3780	5400	5339.28	0.30	0	275	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	630	8.26	0.46	12	0.06	648.00	11534.00	7435	20221208	-28.04	4720	20230726	13.35	6900	-22.46	20230117	4720	13.35	20230726	7770	-31.15	20221208	4720	13.35	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
145	20230807	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	-80	5	-1.48	4678820	875	0.64	5400	5400	5320	7020	3780	5400	5347.22	0.30	0	-70	5800	5600	5420	5220	5040	5510	5130	59	1620	500	3450	10	1	11772689	626	8.21	0.46	12	0.01	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.21	N	083550	500	58 억		35632	N	N	0	N	00	N
146	20230804	160548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-100	5	-1.82	734467860	134176	62.06	5600	5620	5240	7150	3850	5500	5473.92	0.38	0	-9362	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	636	8.33	0.47	12	1.14	648.00	11534.00	7435	20221208	-27.37	4720	20230726	14.41	6900	-21.74	20230117	4720	14.41	20230726	7770	-30.50	20221208	4720	14.41	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
147	20230804	150549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-100	5	-1.82	705499590	128803	59.57	5600	5620	5240	7150	3850	5500	5477.35	0.38	0	-9422	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	636	8.33	0.47	12	1.09	648.00	11534.00	7435	20221208	-27.37	4720	20230726	14.41	6900	-21.74	20230117	4720	14.41	20230726	7770	-30.50	20221208	4720	14.41	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
148	20230804	140556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5410	-90	5	-1.64	681596310	124385	57.53	5600	5620	5240	7150	3850	5500	5479.73	0.38	0	-9224	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	637	8.35	0.47	12	1.06	648.00	11534.00	7435	20221208	-27.24	4720	20230726	14.62	6900	-21.59	20230117	4720	14.62	20230726	7770	-30.37	20221208	4720	14.62	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
149	20230804	130548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	-100	5	-1.82	659492470	120322	55.65	5600	5620	5240	7150	3850	5500	5481.06	0.38	0	-8990	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	636	8.33	0.47	12	1.02	648.00	11534.00	7435	20221208	-27.37	4720	20230726	14.41	6900	-21.74	20230117	4720	14.41	20230726	7770	-30.50	20221208	4720	14.41	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
150	20230804	120546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	-60	5	-1.09	612895880	111705	51.66	5600	5620	5240	7150	3850	5500	5486.74	0.38	0	-8545	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	640	8.40	0.47	12	0.95	648.00	11534.00	7435	20221208	-26.83	4720	20230726	15.25	6900	-21.16	20230117	4720	15.25	20230726	7770	-29.99	20221208	4720	15.25	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
151	20230804	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5580	80	2	1.45	426232800	77824	35.99	5600	5620	5240	7150	3850	5500	5476.88	0.38	0	-7308	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	657	8.61	0.48	12	0.66	648.00	11534.00	7435	20221208	-24.95	4720	20230726	18.22	6900	-19.13	20230117	4720	18.22	20230726	7770	-28.19	20221208	4720	18.22	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
152	20230804	100544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5390	-110	5	-2.00	157038450	29008	13.42	5600	5600	5240	7150	3850	5500	5413.63	0.38	0	-797	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	635	8.32	0.47	12	0.25	648.00	11534.00	7435	20221208	-27.51	4720	20230726	14.19	6900	-21.88	20230117	4720	14.19	20230726	7770	-30.63	20221208	4720	14.19	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
153	20230804	090543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5430	-70	5	-1.27	68984020	12582	5.82	5600	5600	5240	7150	3850	5500	5482.75	0.38	0	-147	5960	5730	5390	5160	4820	5845	5275	59	1650	500	3520	10	1	11772689	639	8.38	0.47	12	0.11	648.00	11534.00	7435	20221208	-26.97	4720	20230726	15.04	6900	-21.30	20230117	4720	15.04	20230726	7770	-30.12	20221208	4720	15.04	20230726	3.21	N	083550	500	58 억		44925	N	N	0	N	00	N
154	20230803	160544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5500	380	2	7.42	1151504340	213760	1703.67	5110	5620	5050	6650	3590	5120	5386.95	0.41	0	-3501	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	647	8.49	0.48	12	1.82	648.00	11534.00	7435	20221208	-26.03	4720	20230726	16.53	6900	-20.29	20230117	4720	16.53	20230726	7770	-29.21	20221208	4720	16.53	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
155	20230803	150548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5510	390	2	7.62	1021431420	190119	1515.25	5110	5620	5050	6650	3590	5120	5373.64	0.41	0	-2431	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	649	8.50	0.48	12	1.61	648.00	11534.00	7435	20221208	-25.89	4720	20230726	16.74	6900	-20.14	20230117	4720	16.74	20230726	7770	-29.09	20221208	4720	16.74	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
156	20230803	140541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5400	280	2	5.47	893651820	166660	1328.29	5110	5620	5050	6650	3590	5120	5363.28	0.41	0	-1645	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	636	8.33	0.47	12	1.42	648.00	11534.00	7435	20221208	-27.37	4720	20230726	14.41	6900	-21.74	20230117	4720	14.41	20230726	7770	-30.50	20221208	4720	14.41	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
157	20230803	130546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5450	330	2	6.45	841905140	157057	1251.75	5110	5620	5050	6650	3590	5120	5361.72	0.41	0	-2758	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	642	8.41	0.47	12	1.33	648.00	11534.00	7435	20221208	-26.70	4720	20230726	15.47	6900	-21.01	20230117	4720	15.47	20230726	7770	-29.86	20221208	4720	15.47	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
158	20230803	120547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5440	320	2	6.25	783841470	146369	1166.57	5110	5620	5050	6650	3590	5120	5356.52	0.41	0	-5311	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	640	8.40	0.47	12	1.24	648.00	11534.00	7435	20221208	-26.83	4720	20230726	15.25	6900	-21.16	20230117	4720	15.25	20230726	7770	-29.99	20221208	4720	15.25	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
159	20230803	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5320	200	2	3.91	662330520	123777	986.51	5110	5620	5050	6650	3590	5120	5352.48	0.41	0	-7908	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	626	8.21	0.46	12	1.05	648.00	11534.00	7435	20221208	-28.45	4720	20230726	12.71	6900	-22.90	20230117	4720	12.71	20230726	7770	-31.53	20221208	4720	12.71	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
160	20230803	100540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5140	20	2	0.39	15668250	3068	24.45	5110	5150	5050	6650	3590	5120	5102.49	0.41	0	-445	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	605	7.93	0.45	12	0.03	648.00	11534.00	7435	20221208	-30.87	4720	20230726	8.90	6900	-25.51	20230117	4720	8.90	20230726	7770	-33.85	20221208	4720	8.90	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
161	20230803	090539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	-70	5	-1.37	4490940	878	7.00	5110	5110	5050	6650	3590	5120	5070.34	0.41	0	-73	5206	5162	5076	5032	4946	5185	5055	59	1530	500	3270	10	1	11772689	595	7.79	0.44	12	0.01	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.22	N	083550	500	58 억		48492	N	N	0	N	00	N
162	20230802	160544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5120	70	2	1.39	62295135	12315	86.08	5050	5120	4990	6560	3540	5050	5058.48	0.42	0	-1400	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	603	7.90	0.44	12	0.10	648.00	11534.00	7435	20221208	-31.14	4720	20230726	8.47	6900	-25.80	20230117	4720	8.47	20230726	7770	-34.11	20221208	4720	8.47	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
163	20230802	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	20	2	0.40	44163025	8761	61.24	5050	5100	4990	6560	3540	5050	5040.87	0.42	0	-1163	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.07	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
164	20230802	140545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-10	5	-0.20	31576575	6273	43.85	5050	5100	4990	6560	3540	5050	5033.73	0.42	0	-908	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.05	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
165	20230802	130542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	0	3	0.00	25245645	5014	35.05	5050	5100	4990	6560	3540	5050	5035.03	0.42	0	8	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	595	7.79	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
166	20230802	120538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-10	5	-0.20	22055565	4380	30.61	5050	5100	4990	6560	3540	5050	5035.52	0.42	0	236	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.04	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
167	20230802	110537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5040	-10	5	-0.20	14665825	2903	20.29	5050	5100	4995	6560	3540	5050	5051.95	0.42	0	190	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	593	7.78	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.21	4720	20230726	6.78	6900	-26.96	20230117	4720	6.78	20230726	7770	-35.14	20221208	4720	6.78	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
168	20230802	100539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	0	3	0.00	11952495	2364	16.52	5050	5100	4995	6560	3540	5050	5056.05	0.42	0	-15	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	595	7.79	0.44	12	0.02	648.00	11534.00	7435	20221208	-32.08	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
169	20230802	090538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5070	20	2	0.40	2572225	510	3.56	5050	5100	4995	6560	3540	5050	5043.58	0.42	0	9	5156	5102	5026	4972	4896	5130	5000	59	1510	500	3230	10	1	11772689	597	7.82	0.44	12	0.00	648.00	11534.00	7435	20221208	-31.81	4720	20230726	7.42	6900	-26.52	20230117	4720	7.42	20230726	7770	-34.75	20221208	4720	7.42	20230726	3.22	N	083550	500	58 억		49731	N	N	0	N	00	N
170	20230801	160539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	65	2	1.30	71344680	14232	105.06	4950	5080	4950	6480	3490	4985	5012.42	0.41	0	882	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	10	1	11772689	595	7.79	0.44	12	0.12	648.00	11534.00	7464	20220729	-32.34	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
171	20230801	150536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	10	2	0.20	59420260	11858	87.53	4950	5080	4950	6480	3490	4985	5010.98	0.41	0	738	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.10	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	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
172	20230801	140548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	15	2	0.30	54773805	10936	80.73	4950	5080	4950	6480	3490	4985	5008.58	0.41	0	800	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	10	1	11772689	589	7.72	0.43	12	0.09	648.00	11534.00	7464	20220729	-33.01	4720	20230726	5.93	6900	-27.54	20230117	4720	5.93	20230726	7770	-35.65	20221208	4720	5.93	20230726	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
173	20230801	130535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5060	75	2	1.50	48065795	9601	70.87	4950	5080	4950	6480	3490	4985	5006.33	0.41	0	1177	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	10	1	11772689	596	7.81	0.44	12	0.08	648.00	11534.00	7464	20220729	-32.21	4720	20230726	7.20	6900	-26.67	20230117	4720	7.20	20230726	7770	-34.88	20221208	4720	7.20	20230726	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
174	20230801	120535	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5080	95	2	1.91	43549415	8705	64.26	4950	5080	4950	6480	3490	4985	5002.80	0.41	0	1185	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	10	1	11772689	598	7.84	0.44	12	0.07	648.00	11534.00	7464	20220729	-31.94	4720	20230726	7.63	6900	-26.38	20230117	4720	7.63	20230726	7770	-34.62	20221208	4720	7.63	20230726	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
175	20230801	110533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5050	65	2	1.30	38154035	7637	56.37	4950	5070	4950	6480	3490	4985	4995.95	0.41	0	1334	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	10	1	11772689	595	7.79	0.44	12	0.06	648.00	11534.00	7464	20220729	-32.34	4720	20230726	6.99	6900	-26.81	20230117	4720	6.99	20230726	7770	-35.01	20221208	4720	6.99	20230726	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
176	20230801	100537	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	5	2	0.10	26152860	5244	38.71	4950	5070	4950	6480	3490	4985	4987.20	0.41	0	1142	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	5	1	11772689	587	7.70	0.43	12	0.04	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	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N
177	20230801	090531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	10	2	0.20	6926485	1399	10.33	4950	5010	4950	6480	3490	4985	4951.03	0.41	0	195	5215	5100	4975	4860	4735	5037	4797	59	1495	500	3190	5	1	11772689	588	7.71	0.43	12	0.01	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	3.26	N	083550	500	58 억		48851	N	N	0	N	00	N