KissMeData/008290/price/prices-20230901.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
20230927,160230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,705,-4,5,-0.56,236426534,336916,98.20,710,733,680,921,497,709,701.72,2.54,0,58305,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,287,-8.20,1.93,12,0.83,-86.00,366.00,1393,20230613,-49.39,500,20221017,41.00,1393,-49.39,20230613,680,3.68,20230927,1393,-49.39,20230613,500,41.00,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,150232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,1,2,0.14,231342701,329721,96.11,710,733,680,921,497,709,701.63,2.54,0,58159,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,289,-8.26,1.94,12,0.81,-86.00,366.00,1393,20230613,-49.03,500,20221017,42.00,1393,-49.03,20230613,680,4.41,20230927,1393,-49.03,20230613,500,42.00,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,140232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,1,2,0.14,184301396,262298,76.45,710,733,680,921,497,709,702.64,2.54,0,35402,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,289,-8.26,1.94,12,0.64,-86.00,366.00,1393,20230613,-49.03,500,20221017,42.00,1393,-49.03,20230613,680,4.41,20230927,1393,-49.03,20230613,500,42.00,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,130230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,695,-14,5,-1.97,167844411,238833,69.62,710,733,680,921,497,709,702.77,2.54,0,36803,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,283,-8.08,1.90,12,0.59,-86.00,366.00,1393,20230613,-50.11,500,20221017,39.00,1393,-50.11,20230613,680,2.21,20230927,1393,-50.11,20230613,500,39.00,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,120231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,689,-20,5,-2.82,153814148,218543,63.70,710,733,680,921,497,709,703.82,2.54,0,35001,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,280,-8.01,1.88,12,0.54,-86.00,366.00,1393,20230613,-50.54,500,20221017,37.80,1393,-50.54,20230613,680,1.32,20230927,1393,-50.54,20230613,500,37.80,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,110231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,701,-8,5,-1.13,117075937,165909,48.36,710,733,680,921,497,709,705.66,2.54,0,34907,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,285,-8.15,1.92,12,0.41,-86.00,366.00,1393,20230613,-49.68,500,20221017,40.20,1393,-49.68,20230613,680,3.09,20230927,1393,-49.68,20230613,500,40.20,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,100230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,702,-7,5,-0.99,84025648,118501,34.54,710,733,680,921,497,709,709.07,2.54,0,12724,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,286,-8.16,1.92,12,0.29,-86.00,366.00,1393,20230613,-49.61,500,20221017,40.40,1393,-49.61,20230613,680,3.24,20230927,1393,-49.61,20230613,500,40.40,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230927,090234,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,6,2,0.85,35889480,50168,14.62,710,725,708,921,497,709,715.39,2.54,0,4012,771,739,724,692,677,732,685,203,212,500,430,1,1,40693679,291,-8.31,1.95,12,0.12,-86.00,366.00,1393,20230613,-48.67,500,20221017,43.00,1393,-48.67,20230613,708,0.99,20230927,1393,-48.67,20230613,500,43.00,20221017,0.00,N,008290,500,203 억,,1034115,N,N,0,N,00,N
20230926,160230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,709,-11,5,-1.53,249438776,342981,62.37,721,756,709,936,504,720,727.36,2.62,0,-31660,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,289,-8.24,1.94,12,0.84,-86.00,366.00,1393,20230613,-49.10,500,20221017,41.80,1393,-49.10,20230613,709,0.00,20230926,1393,-49.10,20230613,500,41.80,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,150231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,717,-3,5,-0.42,225437963,309214,56.23,721,756,713,936,504,720,729.07,2.62,0,-34065,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,292,-8.34,1.96,12,0.76,-86.00,366.00,1393,20230613,-48.53,500,20221017,43.40,1393,-48.53,20230613,713,0.56,20230926,1393,-48.53,20230613,500,43.40,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,140228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,716,-4,5,-0.56,186035957,254140,46.21,721,756,713,936,504,720,732.02,2.62,0,-40972,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,291,-8.33,1.96,12,0.62,-86.00,366.00,1393,20230613,-48.60,500,20221017,43.20,1393,-48.60,20230613,713,0.42,20230926,1393,-48.60,20230613,500,43.20,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,130229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,726,6,2,0.83,141769669,192608,35.02,721,756,721,936,504,720,736.05,2.62,0,-33699,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,295,-8.44,1.98,12,0.47,-86.00,366.00,1393,20230613,-47.88,500,20221017,45.20,1393,-47.88,20230613,720,0.83,20230323,1393,-47.88,20230613,500,45.20,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,753,33,2,4.58,108298807,147349,26.79,721,753,721,936,504,720,734.98,2.62,0,-22470,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,306,-8.76,2.06,12,0.36,-86.00,366.00,1393,20230613,-45.94,500,20221017,50.60,1393,-45.94,20230613,720,4.58,20230323,1393,-45.94,20230613,500,50.60,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,110229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,728,8,2,1.11,76309100,104143,18.94,721,751,721,936,504,720,732.73,2.62,0,-8806,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,296,-8.47,1.99,12,0.26,-86.00,366.00,1393,20230613,-47.74,500,20221017,45.60,1393,-47.74,20230613,720,1.11,20230323,1393,-47.74,20230613,500,45.60,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,100230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,729,9,2,1.25,66031178,90002,16.37,721,751,721,936,504,720,733.66,2.62,0,-7513,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,297,-8.48,1.99,12,0.22,-86.00,366.00,1393,20230613,-47.67,500,20221017,45.80,1393,-47.67,20230613,720,1.25,20230323,1393,-47.67,20230613,500,45.80,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230926,090229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,724,4,2,0.56,6362546,8820,1.60,721,729,721,936,504,720,721.38,2.62,0,-1040,822,770,745,693,668,758,681,203,216,500,440,1,1,40693679,295,-8.42,1.98,12,0.02,-86.00,366.00,1393,20230613,-48.03,500,20221017,44.80,1393,-48.03,20230613,720,0.56,20230323,1393,-48.03,20230613,500,44.80,20221017,0.00,N,008290,500,203 억,,1065775,N,N,0,N,00,N
20230925,160229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,720,-78,5,-9.77,405634990,538483,16.86,797,797,720,1037,559,798,752.99,2.63,0,-4828,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,293,-8.37,1.97,12,1.32,-86.00,366.00,1393,20230613,-48.31,500,20221017,44.00,1393,-48.31,20230613,720,0.00,20230925,1393,-48.31,20230613,500,44.00,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,150229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,742,-56,5,-7.02,351584922,464248,14.53,797,797,735,1037,559,798,757.00,2.63,0,2288,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,302,-8.63,2.03,12,1.14,-86.00,366.00,1393,20230613,-46.73,500,20221017,48.40,1393,-46.73,20230613,720,3.06,20230323,1393,-46.73,20230613,500,48.40,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,140228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,761,-37,5,-4.64,340928246,450000,14.09,797,797,735,1037,559,798,757.29,2.63,0,1021,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,310,-8.85,2.08,12,1.11,-86.00,366.00,1393,20230613,-45.37,500,20221017,52.20,1393,-45.37,20230613,720,5.69,20230323,1393,-45.37,20230613,500,52.20,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,756,-42,5,-5.26,310323841,409392,12.82,797,797,735,1037,559,798,757.65,2.63,0,23060,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,308,-8.79,2.07,12,1.01,-86.00,366.00,1393,20230613,-45.73,500,20221017,51.20,1393,-45.73,20230613,720,5.00,20230323,1393,-45.73,20230613,500,51.20,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,120231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,755,-43,5,-5.39,290675606,383493,12.01,797,797,735,1037,559,798,757.58,2.63,0,19432,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,307,-8.78,2.06,12,0.94,-86.00,366.00,1393,20230613,-45.80,500,20221017,51.00,1393,-45.80,20230613,720,4.86,20230323,1393,-45.80,20230613,500,51.00,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,110228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,746,-52,5,-6.52,276054061,363891,11.39,797,797,735,1037,559,798,758.22,2.63,0,15542,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,304,-8.67,2.04,12,0.89,-86.00,366.00,1393,20230613,-46.45,500,20221017,49.20,1393,-46.45,20230613,720,3.61,20230323,1393,-46.45,20230613,500,49.20,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,100229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,758,-40,5,-5.01,159455478,207762,6.50,797,797,754,1037,559,798,766.94,2.63,0,10044,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,308,-8.81,2.07,12,0.51,-86.00,366.00,1393,20230613,-45.59,500,20221017,51.60,1393,-45.59,20230613,720,5.28,20230323,1393,-45.59,20230613,500,51.60,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230925,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,775,-23,5,-2.88,20391489,25916,0.81,797,797,771,1037,559,798,784.99,2.63,0,-3031,921,859,813,751,705,836,728,203,239,500,490,1,1,40693679,315,-9.01,2.12,12,0.06,-86.00,366.00,1393,20230613,-44.36,500,20221017,55.00,1393,-44.36,20230613,720,7.64,20230323,1393,-44.36,20230613,500,55.00,20221017,0.00,N,008290,500,203 억,,1069403,N,N,0,N,00,N
20230922,160234,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,798,-144,5,-15.29,2555757051,3185225,21.02,874,875,767,1224,660,942,802.38,2.46,0,69939,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,325,-9.28,2.18,12,7.83,-86.00,366.00,1393,20230613,-42.71,500,20221017,59.60,1393,-42.71,20230613,720,10.83,20230323,1393,-42.71,20230613,500,59.60,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,150233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,780,-162,5,-17.20,2446408541,3045783,20.10,874,875,767,1224,660,942,803.21,2.46,0,72255,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,317,-9.07,2.13,12,7.48,-86.00,366.00,1393,20230613,-44.01,500,20221017,56.00,1393,-44.01,20230613,720,8.33,20230323,1393,-44.01,20230613,500,56.00,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,140233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,778,-164,5,-17.41,2259139684,2803854,18.50,874,875,777,1224,660,942,805.73,2.46,0,87063,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,317,-9.05,2.13,12,6.89,-86.00,366.00,1393,20230613,-44.15,500,20221017,55.60,1393,-44.15,20230613,720,8.06,20230323,1393,-44.15,20230613,500,55.60,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,130223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,803,-139,5,-14.76,2021127910,2500587,16.50,874,875,781,1224,660,942,808.26,2.46,0,84578,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,327,-9.34,2.19,12,6.14,-86.00,366.00,1393,20230613,-42.35,500,20221017,60.60,1393,-42.35,20230613,720,11.53,20230323,1393,-42.35,20230613,500,60.60,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,120222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,794,-148,5,-15.71,1857236488,2294421,15.14,874,875,781,1224,660,942,809.46,2.46,0,70165,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,323,-9.23,2.17,12,5.64,-86.00,366.00,1393,20230613,-43.00,500,20221017,58.80,1393,-43.00,20230613,720,10.28,20230323,1393,-43.00,20230613,500,58.80,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,822,-120,5,-12.74,1686841731,2083258,13.75,874,875,781,1224,660,942,809.71,2.46,0,84547,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,335,-9.56,2.25,12,5.12,-86.00,366.00,1393,20230613,-40.99,500,20221017,64.40,1393,-40.99,20230613,720,14.17,20230323,1393,-40.99,20230613,500,64.40,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,800,-142,5,-15.07,1541935441,1904215,12.56,874,875,781,1224,660,942,809.75,2.46,0,70225,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,326,-9.30,2.19,12,4.68,-86.00,366.00,1393,20230613,-42.57,500,20221017,60.00,1393,-42.57,20230613,720,11.11,20230323,1393,-42.57,20230613,500,60.00,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230922,090219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,820,-122,5,-12.95,283567007,339902,2.24,874,875,800,1224,660,942,834.26,2.46,0,56693,1193,1067,932,806,671,1130,869,203,282,500,580,1,1,40693679,334,-9.53,2.24,12,0.84,-86.00,366.00,1393,20230613,-41.13,500,20221017,64.00,1393,-41.13,20230613,720,13.89,20230323,1393,-41.13,20230613,500,64.00,20221017,0.00,N,008290,500,203 억,,999464,N,N,0,N,00,N
20230921,160223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,942,128,2,15.72,15248445282,15040360,35965.38,811,1058,797,1058,570,814,1014.01,2.78,0,-126315,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,383,-10.95,2.57,12,36.96,-86.00,366.00,1393,20230613,-32.38,500,20221017,88.40,1393,-32.38,20230613,720,30.83,20230323,1393,-32.38,20230613,500,88.40,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,150220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,997,183,2,22.48,13869871779,13638013,32612.00,811,1058,797,1058,570,814,1017.00,2.78,0,-180583,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,406,-11.59,2.72,12,33.51,-86.00,366.00,1393,20230613,-28.43,500,20221017,99.40,1393,-28.43,20230613,720,38.47,20230323,1393,-28.43,20230613,500,99.40,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,140222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1035,221,2,27.15,9333655967,9071520,21692.34,811,1058,797,1058,570,814,1028.90,2.78,0,-156939,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,421,-12.03,2.83,12,22.29,-86.00,366.00,1393,20230613,-25.70,500,20221017,107.00,1393,-25.70,20230613,720,43.75,20230323,1393,-25.70,20230613,500,107.00,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,130216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,805,-9,5,-1.11,177671893,215738,515.89,811,850,797,1058,570,814,823.55,2.78,0,8793,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,328,-9.36,2.20,12,0.53,-86.00,366.00,1393,20230613,-42.21,500,20221017,61.00,1393,-42.21,20230613,720,11.81,20230323,1393,-42.21,20230613,500,61.00,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,823,9,2,1.11,131928936,159109,380.47,811,850,811,1058,570,814,829.17,2.78,0,2438,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,335,-9.57,2.25,12,0.39,-86.00,366.00,1393,20230613,-40.92,500,20221017,64.60,1393,-40.92,20230613,720,14.31,20230323,1393,-40.92,20230613,500,64.60,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,110223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,832,18,2,2.21,113458630,136687,326.85,811,850,811,1058,570,814,830.06,2.78,0,3277,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,339,-9.67,2.27,12,0.34,-86.00,366.00,1393,20230613,-40.27,500,20221017,66.40,1393,-40.27,20230613,720,15.56,20230323,1393,-40.27,20230613,500,66.40,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,833,19,2,2.33,52428204,63636,152.17,811,839,811,1058,570,814,823.88,2.78,0,4279,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,339,-9.69,2.28,12,0.16,-86.00,366.00,1393,20230613,-40.20,500,20221017,66.60,1393,-40.20,20230613,720,15.69,20230323,1393,-40.20,20230613,500,66.60,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230921,090222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,811,-3,5,-0.37,450105,555,1.33,811,811,811,1058,570,814,811.00,2.78,0,-56,834,823,811,800,788,818,795,203,244,500,500,1,1,40693679,330,-9.43,2.22,12,0.00,-86.00,366.00,1393,20230613,-41.78,500,20221017,62.20,1393,-41.78,20230613,720,12.64,20230323,1393,-41.78,20230613,500,62.20,20221017,0.00,N,008290,500,203 억,,1129708,N,N,0,N,00,N
20230920,160223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,814,-4,5,-0.49,33635470,41814,36.03,818,822,799,1063,573,818,804.41,2.78,0,718,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,331,-9.47,2.22,12,0.10,-86.00,366.00,1393,20230613,-41.56,500,20221017,62.80,1393,-41.56,20230613,720,13.06,20230323,1393,-41.56,20230613,500,62.80,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,814,-4,5,-0.49,33087352,41140,35.45,818,822,799,1063,573,818,804.26,2.78,0,721,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,331,-9.47,2.22,12,0.10,-86.00,366.00,1393,20230613,-41.56,500,20221017,62.80,1393,-41.56,20230613,720,13.06,20230323,1393,-41.56,20230613,500,62.80,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,140220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,810,-8,5,-0.98,31015158,38590,33.25,818,822,799,1063,573,818,803.71,2.78,0,1703,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,330,-9.42,2.21,12,0.09,-86.00,366.00,1393,20230613,-41.85,500,20221017,62.00,1393,-41.85,20230613,720,12.50,20230323,1393,-41.85,20230613,500,62.00,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,130219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,809,-9,5,-1.10,30004400,37340,32.18,818,822,799,1063,573,818,803.55,2.78,0,1650,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,329,-9.41,2.21,12,0.09,-86.00,366.00,1393,20230613,-41.92,500,20221017,61.80,1393,-41.92,20230613,720,12.36,20230323,1393,-41.92,20230613,500,61.80,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,808,-10,5,-1.22,26824356,33394,28.78,818,822,799,1063,573,818,803.27,2.78,0,1112,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,329,-9.40,2.21,12,0.08,-86.00,366.00,1393,20230613,-42.00,500,20221017,61.60,1393,-42.00,20230613,720,12.22,20230323,1393,-42.00,20230613,500,61.60,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,808,-10,5,-1.22,10681111,13243,11.41,818,822,799,1063,573,818,806.55,2.78,0,-399,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,329,-9.40,2.21,12,0.03,-86.00,366.00,1393,20230613,-42.00,500,20221017,61.60,1393,-42.00,20230613,720,12.22,20230323,1393,-42.00,20230613,500,61.60,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,100216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,807,-11,5,-1.34,8647360,10721,9.24,818,822,799,1063,573,818,806.58,2.78,0,-536,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,328,-9.38,2.20,12,0.03,-86.00,366.00,1393,20230613,-42.07,500,20221017,61.40,1393,-42.07,20230613,720,12.08,20230323,1393,-42.07,20230613,500,61.40,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230920,090217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,817,-1,5,-0.12,1120061,1369,1.18,818,822,817,1063,573,818,818.16,2.78,0,-186,880,848,823,791,766,836,779,203,245,500,500,1,1,40693679,332,-9.50,2.23,12,0.00,-86.00,366.00,1393,20230613,-41.35,500,20221017,63.40,1393,-41.35,20230613,720,13.47,20230323,1393,-41.35,20230613,500,63.40,20221017,0.00,N,008290,500,203 억,,1130390,N,N,0,N,00,N
20230919,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,818,-10,5,-1.21,94479429,115805,96.55,832,855,798,1076,580,828,815.85,2.77,0,2736,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,333,-9.51,2.23,12,0.28,-86.00,366.00,1393,20230613,-41.28,500,20221017,63.60,1393,-41.28,20230613,720,13.61,20230323,1393,-41.28,20230613,500,63.60,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,800,-28,5,-3.38,90632891,111072,92.60,832,855,798,1076,580,828,815.98,2.77,0,3299,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,326,-9.30,2.19,12,0.27,-86.00,366.00,1393,20230613,-42.57,500,20221017,60.00,1393,-42.57,20230613,720,11.11,20230323,1393,-42.57,20230613,500,60.00,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,140214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,809,-19,5,-2.29,80434671,98373,82.01,832,855,798,1076,580,828,817.65,2.77,0,2681,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,329,-9.41,2.21,12,0.24,-86.00,366.00,1393,20230613,-41.92,500,20221017,61.80,1393,-41.92,20230613,720,12.36,20230323,1393,-41.92,20230613,500,61.80,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,130214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,821,-7,5,-0.85,42228345,51202,42.69,832,839,802,1076,580,828,824.74,2.77,0,-1556,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,334,-9.55,2.24,12,0.13,-86.00,366.00,1393,20230613,-41.06,500,20221017,64.20,1393,-41.06,20230613,720,14.03,20230323,1393,-41.06,20230613,500,64.20,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,120219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,819,-9,5,-1.09,41547121,50369,41.99,832,839,802,1076,580,828,824.85,2.77,0,-1878,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,333,-9.52,2.24,12,0.12,-86.00,366.00,1393,20230613,-41.21,500,20221017,63.80,1393,-41.21,20230613,720,13.75,20230323,1393,-41.21,20230613,500,63.80,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,110220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,828,0,3,0.00,39824580,48281,40.25,832,839,802,1076,580,828,824.85,2.77,0,-1260,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,337,-9.63,2.26,12,0.12,-86.00,366.00,1393,20230613,-40.56,500,20221017,65.60,1393,-40.56,20230613,720,15.00,20230323,1393,-40.56,20230613,500,65.60,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,100218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,824,-4,5,-0.48,26349498,31901,26.60,832,832,802,1076,580,828,825.98,2.77,0,-1281,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,335,-9.58,2.25,12,0.08,-86.00,366.00,1393,20230613,-40.85,500,20221017,64.80,1393,-40.85,20230613,720,14.44,20230323,1393,-40.85,20230613,500,64.80,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230919,090218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,813,-15,5,-1.81,16179254,19534,16.29,832,832,802,1076,580,828,828.26,2.77,0,303,875,851,833,809,791,842,800,203,248,500,510,1,1,40693679,331,-9.45,2.22,12,0.05,-86.00,366.00,1393,20230613,-41.64,500,20221017,62.60,1393,-41.64,20230613,720,12.92,20230323,1393,-41.64,20230613,500,62.60,20221017,0.00,N,008290,500,203 억,,1127654,N,N,0,N,00,N
20230918,160220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,828,-16,5,-1.90,99876204,119937,147.25,847,857,815,1097,591,844,832.74,2.79,0,-6689,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,337,-9.63,2.26,12,0.29,-86.00,366.00,1393,20230613,-40.56,500,20221017,65.60,1393,-40.56,20230613,720,15.00,20230323,1393,-40.56,20230613,500,65.60,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,150215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,829,-15,5,-1.78,96849360,116289,142.77,847,857,815,1097,591,844,832.83,2.79,0,-4920,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,337,-9.64,2.27,12,0.29,-86.00,366.00,1393,20230613,-40.49,500,20221017,65.80,1393,-40.49,20230613,720,15.14,20230323,1393,-40.49,20230613,500,65.80,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,140221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,831,-13,5,-1.54,82583342,99106,121.67,847,857,815,1097,591,844,833.28,2.79,0,-4734,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,338,-9.66,2.27,12,0.24,-86.00,366.00,1393,20230613,-40.34,500,20221017,66.20,1393,-40.34,20230613,720,15.42,20230323,1393,-40.34,20230613,500,66.20,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,130220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,834,-10,5,-1.18,82376115,98857,121.37,847,857,815,1097,591,844,833.29,2.79,0,-4925,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,339,-9.70,2.28,12,0.24,-86.00,366.00,1393,20230613,-40.13,500,20221017,66.80,1393,-40.13,20230613,720,15.83,20230323,1393,-40.13,20230613,500,66.80,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,120218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,834,-10,5,-1.18,64893435,77784,95.50,847,857,815,1097,591,844,834.28,2.79,0,-5765,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,339,-9.70,2.28,12,0.19,-86.00,366.00,1393,20230613,-40.13,500,20221017,66.80,1393,-40.13,20230613,720,15.83,20230323,1393,-40.13,20230613,500,66.80,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,110218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,836,-8,5,-0.95,38316359,45879,56.33,847,857,815,1097,591,844,835.16,2.79,0,-5245,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,340,-9.72,2.28,12,0.11,-86.00,366.00,1393,20230613,-39.99,500,20221017,67.20,1393,-39.99,20230613,720,16.11,20230323,1393,-39.99,20230613,500,67.20,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,100216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,827,-17,5,-2.01,22617017,26966,33.11,847,857,815,1097,591,844,838.72,2.79,0,-5023,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,337,-9.62,2.26,12,0.07,-86.00,366.00,1393,20230613,-40.63,500,20221017,65.40,1393,-40.63,20230613,720,14.86,20230323,1393,-40.63,20230613,500,65.40,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230918,090215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,856,12,2,1.42,2305712,2715,3.33,847,857,847,1097,591,844,849.25,2.79,0,-520,878,860,839,821,800,870,831,203,253,500,520,1,1,40693679,348,-9.95,2.34,12,0.01,-86.00,366.00,1393,20230613,-38.55,500,20221017,71.20,1393,-38.55,20230613,720,18.89,20230323,1393,-38.55,20230613,500,71.20,20221017,0.00,N,008290,500,203 억,,1134343,N,N,0,N,00,N
20230915,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,844,30,2,3.69,68371168,81155,63.03,831,857,818,1058,570,814,842.48,2.75,0,16015,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,343,-9.81,2.31,12,0.20,-86.00,366.00,1393,20230613,-39.41,500,20221017,68.80,1393,-39.41,20230613,720,17.22,20230323,1393,-39.41,20230613,500,68.80,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,844,30,2,3.69,66086399,78446,60.93,831,857,818,1058,570,814,842.44,2.75,0,16026,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,343,-9.81,2.31,12,0.19,-86.00,366.00,1393,20230613,-39.41,500,20221017,68.80,1393,-39.41,20230613,720,17.22,20230323,1393,-39.41,20230613,500,68.80,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,140216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,844,30,2,3.69,64781221,76899,59.73,831,857,818,1058,570,814,842.42,2.75,0,16025,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,343,-9.81,2.31,12,0.19,-86.00,366.00,1393,20230613,-39.41,500,20221017,68.80,1393,-39.41,20230613,720,17.22,20230323,1393,-39.41,20230613,500,68.80,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,130212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,842,28,2,3.44,57348827,68035,52.84,831,857,818,1058,570,814,842.93,2.75,0,14509,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,343,-9.79,2.30,12,0.17,-86.00,366.00,1393,20230613,-39.55,500,20221017,68.40,1393,-39.55,20230613,720,16.94,20230323,1393,-39.55,20230613,500,68.40,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,120217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,843,29,2,3.56,51301499,60845,47.26,831,857,818,1058,570,814,843.15,2.75,0,13904,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,343,-9.80,2.30,12,0.15,-86.00,366.00,1393,20230613,-39.48,500,20221017,68.60,1393,-39.48,20230613,720,17.08,20230323,1393,-39.48,20230613,500,68.60,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,110218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,849,35,2,4.30,48775415,57867,44.95,831,857,818,1058,570,814,842.89,2.75,0,14254,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,345,-9.87,2.32,12,0.14,-86.00,366.00,1393,20230613,-39.05,500,20221017,69.80,1393,-39.05,20230613,720,17.92,20230323,1393,-39.05,20230613,500,69.80,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,845,31,2,3.81,28133929,33486,26.01,831,849,818,1058,570,814,840.17,2.75,0,2812,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,344,-9.83,2.31,12,0.08,-86.00,366.00,1393,20230613,-39.34,500,20221017,69.00,1393,-39.34,20230613,720,17.36,20230323,1393,-39.34,20230613,500,69.00,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230915,090218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,830,16,2,1.97,1110741,1341,1.04,831,831,818,1058,570,814,828.29,2.75,0,-116,890,852,831,793,772,841,782,203,244,500,500,1,1,40693679,338,-9.65,2.27,12,0.00,-86.00,366.00,1393,20230613,-40.42,500,20221017,66.00,1393,-40.42,20230613,720,15.28,20230323,1393,-40.42,20230613,500,66.00,20221017,0.00,N,008290,500,203 억,,1118328,N,N,0,N,00,N
20230914,160217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,814,-22,5,-2.63,105733913,128678,96.55,836,869,810,1086,586,836,821.72,2.72,0,9685,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,331,-9.47,2.22,12,0.32,-86.00,366.00,1393,20230613,-41.56,500,20221017,62.80,1393,-41.56,20230613,720,13.06,20230323,1393,-41.56,20230613,500,62.80,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,150214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,822,-14,5,-1.67,103590231,126049,94.58,836,869,810,1086,586,836,821.83,2.72,0,9815,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,335,-9.56,2.25,12,0.31,-86.00,366.00,1393,20230613,-40.99,500,20221017,64.40,1393,-40.99,20230613,720,14.17,20230323,1393,-40.99,20230613,500,64.40,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,140212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,818,-18,5,-2.15,83723338,101657,76.28,836,869,815,1086,586,836,823.59,2.72,0,4882,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,333,-9.51,2.23,12,0.25,-86.00,366.00,1393,20230613,-41.28,500,20221017,63.60,1393,-41.28,20230613,720,13.61,20230323,1393,-41.28,20230613,500,63.60,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,130211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,826,-10,5,-1.20,67029074,81236,60.96,836,869,815,1086,586,836,825.12,2.72,0,2306,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,336,-9.60,2.26,12,0.20,-86.00,366.00,1393,20230613,-40.70,500,20221017,65.20,1393,-40.70,20230613,720,14.72,20230323,1393,-40.70,20230613,500,65.20,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,829,-7,5,-0.84,50662162,61260,45.97,836,869,815,1086,586,836,827.00,2.72,0,2452,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,337,-9.64,2.27,12,0.15,-86.00,366.00,1393,20230613,-40.49,500,20221017,65.80,1393,-40.49,20230613,720,15.14,20230323,1393,-40.49,20230613,500,65.80,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,110215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,835,-1,5,-0.12,47295832,57204,42.92,836,869,815,1086,586,836,826.79,2.72,0,2382,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,340,-9.71,2.28,12,0.14,-86.00,366.00,1393,20230613,-40.06,500,20221017,67.00,1393,-40.06,20230613,720,15.97,20230323,1393,-40.06,20230613,500,67.00,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,100211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,834,-2,5,-0.24,20004849,23985,18.00,836,869,827,1086,586,836,834.06,2.72,0,2149,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,339,-9.70,2.28,12,0.06,-86.00,366.00,1393,20230613,-40.13,500,20221017,66.80,1393,-40.13,20230613,720,15.83,20230323,1393,-40.13,20230613,500,66.80,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230914,090214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,835,-1,5,-0.12,4528206,5417,4.06,836,837,835,1086,586,836,835.93,2.72,0,1453,887,861,842,816,797,852,807,203,250,500,510,1,1,40693679,340,-9.71,2.28,12,0.01,-86.00,366.00,1393,20230613,-40.06,500,20221017,67.00,1393,-40.06,20230613,720,15.97,20230323,1393,-40.06,20230613,500,67.00,20221017,0.00,N,008290,500,203 억,,1108643,N,N,0,N,00,N
20230913,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,836,-32,5,-3.69,112003010,133272,81.63,868,868,823,1128,608,868,840.41,2.73,0,-2742,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,340,-9.72,2.28,12,0.33,-86.00,366.00,1393,20230613,-39.99,500,20221017,67.20,1393,-39.99,20230613,720,16.11,20230323,1393,-39.99,20230613,500,67.20,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,150213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,830,-38,5,-4.38,108357626,128877,78.94,868,868,825,1128,608,868,840.78,2.73,0,-2350,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,338,-9.65,2.27,12,0.32,-86.00,366.00,1393,20230613,-40.42,500,20221017,66.00,1393,-40.42,20230613,720,15.28,20230323,1393,-40.42,20230613,500,66.00,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,140215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,831,-37,5,-4.26,96682150,114798,70.32,868,868,828,1128,608,868,842.19,2.73,0,-3742,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,338,-9.66,2.27,12,0.28,-86.00,366.00,1393,20230613,-40.34,500,20221017,66.20,1393,-40.34,20230613,720,15.42,20230323,1393,-40.34,20230613,500,66.20,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,130210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,829,-39,5,-4.49,83356257,98793,60.51,868,868,828,1128,608,868,843.75,2.73,0,-8062,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,337,-9.64,2.27,12,0.24,-86.00,366.00,1393,20230613,-40.49,500,20221017,65.80,1393,-40.49,20230613,720,15.14,20230323,1393,-40.49,20230613,500,65.80,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,833,-35,5,-4.03,79293578,93901,57.52,868,868,828,1128,608,868,844.44,2.73,0,-8844,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,339,-9.69,2.28,12,0.23,-86.00,366.00,1393,20230613,-40.20,500,20221017,66.60,1393,-40.20,20230613,720,15.69,20230323,1393,-40.20,20230613,500,66.60,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,110214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,843,-25,5,-2.88,52079964,61236,37.51,868,868,838,1128,608,868,850.48,2.73,0,-8883,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,343,-9.80,2.30,12,0.15,-86.00,366.00,1393,20230613,-39.48,500,20221017,68.60,1393,-39.48,20230613,720,17.08,20230323,1393,-39.48,20230613,500,68.60,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,100212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,857,-11,5,-1.27,41775810,48985,30.01,868,868,840,1128,608,868,852.83,2.73,0,-7400,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,349,-9.97,2.34,12,0.12,-86.00,366.00,1393,20230613,-38.48,500,20221017,71.40,1393,-38.48,20230613,720,19.03,20230323,1393,-38.48,20230613,500,71.40,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230913,090212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,855,-13,5,-1.50,12869261,14933,9.15,868,868,855,1128,608,868,861.80,2.73,0,-10551,964,915,885,836,806,901,822,203,260,500,530,1,1,40693679,348,-9.94,2.34,12,0.04,-86.00,366.00,1393,20230613,-38.62,500,20221017,71.00,1393,-38.62,20230613,720,18.75,20230323,1393,-38.62,20230613,500,71.00,20221017,0.00,N,008290,500,203 억,,1111297,N,N,0,N,00,N
20230912,160211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,868,-54,5,-5.86,143442377,163240,92.25,925,934,855,1198,646,922,878.72,2.75,0,-7742,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,353,-10.09,2.37,12,0.40,-86.00,366.00,1393,20230613,-37.69,500,20221017,73.60,1393,-37.69,20230613,720,20.56,20230323,1393,-37.69,20230613,500,73.60,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,150213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,868,-54,5,-5.86,140190259,159477,90.13,925,934,855,1198,646,922,879.06,2.75,0,-7627,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,353,-10.09,2.37,12,0.39,-86.00,366.00,1393,20230613,-37.69,500,20221017,73.60,1393,-37.69,20230613,720,20.56,20230323,1393,-37.69,20230613,500,73.60,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,140212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,875,-47,5,-5.10,103407551,116773,65.99,925,934,855,1198,646,922,885.54,2.75,0,-8701,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,356,-10.17,2.39,12,0.29,-86.00,366.00,1393,20230613,-37.19,500,20221017,75.00,1393,-37.19,20230613,720,21.53,20230323,1393,-37.19,20230613,500,75.00,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,130212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,874,-48,5,-5.21,88452713,99690,56.34,925,934,855,1198,646,922,887.28,2.75,0,-10048,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,356,-10.16,2.39,12,0.24,-86.00,366.00,1393,20230613,-37.26,500,20221017,74.80,1393,-37.26,20230613,720,21.39,20230323,1393,-37.26,20230613,500,74.80,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,120208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,879,-43,5,-4.66,59204017,66178,37.40,925,934,875,1198,646,922,894.62,2.75,0,-3472,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,358,-10.22,2.40,12,0.16,-86.00,366.00,1393,20230613,-36.90,500,20221017,75.80,1393,-36.90,20230613,720,22.08,20230323,1393,-36.90,20230613,500,75.80,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,110211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,-32,5,-3.47,34529726,38201,21.59,925,934,890,1198,646,922,903.90,2.75,0,-5807,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,362,-10.35,2.43,12,0.09,-86.00,366.00,1393,20230613,-36.11,500,20221017,78.00,1393,-36.11,20230613,720,23.61,20230323,1393,-36.11,20230613,500,78.00,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,100211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,904,-18,5,-1.95,19205683,21069,11.91,925,934,900,1198,646,922,911.56,2.75,0,-3793,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,368,-10.51,2.47,12,0.05,-86.00,366.00,1393,20230613,-35.10,500,20221017,80.80,1393,-35.10,20230613,720,25.56,20230323,1393,-35.10,20230613,500,80.80,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230912,090213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,933,11,2,1.19,2363834,2555,1.44,925,934,925,1198,646,922,925.18,2.75,0,-1353,995,958,923,886,851,977,905,203,276,500,570,1,1,40693679,380,-10.85,2.55,12,0.01,-86.00,366.00,1393,20230613,-33.02,500,20221017,86.60,1393,-33.02,20230613,720,29.58,20230323,1393,-33.02,20230613,500,86.60,20221017,0.00,N,008290,500,203 억,,1118921,N,N,0,N,00,N
20230911,160209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,922,42,2,4.77,164289553,176947,111.30,888,960,888,1144,616,880,928.47,2.78,0,-11220,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,375,-10.72,2.52,12,0.43,-86.00,366.00,1393,20230613,-33.81,500,20221017,84.40,1393,-33.81,20230613,720,28.06,20230323,1393,-33.81,20230613,500,84.40,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,150212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,922,42,2,4.77,160519048,172856,108.73,888,960,888,1144,616,880,928.63,2.78,0,-10927,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,375,-10.72,2.52,12,0.42,-86.00,366.00,1393,20230613,-33.81,500,20221017,84.40,1393,-33.81,20230613,720,28.06,20230323,1393,-33.81,20230613,500,84.40,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,140212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,917,37,2,4.20,155766767,167695,105.48,888,960,888,1144,616,880,928.87,2.78,0,-10708,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,373,-10.66,2.51,12,0.41,-86.00,366.00,1393,20230613,-34.17,500,20221017,83.40,1393,-34.17,20230613,720,27.36,20230323,1393,-34.17,20230613,500,83.40,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,130212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,907,27,2,3.07,136376918,146607,92.22,888,960,888,1144,616,880,930.22,2.78,0,-11223,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,369,-10.55,2.48,12,0.36,-86.00,366.00,1393,20230613,-34.89,500,20221017,81.40,1393,-34.89,20230613,720,25.97,20230323,1393,-34.89,20230613,500,81.40,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,120215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,916,36,2,4.09,130672955,140328,88.27,888,960,888,1144,616,880,931.20,2.78,0,-10324,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,373,-10.65,2.50,12,0.34,-86.00,366.00,1393,20230613,-34.24,500,20221017,83.20,1393,-34.24,20230613,720,27.22,20230323,1393,-34.24,20230613,500,83.20,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,110210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,928,48,2,5.45,102344481,109322,68.77,888,960,888,1144,616,880,936.17,2.78,0,-13555,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,378,-10.79,2.54,12,0.27,-86.00,366.00,1393,20230613,-33.38,500,20221017,85.60,1393,-33.38,20230613,720,28.89,20230323,1393,-33.38,20230613,500,85.60,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,100208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,926,46,2,5.23,84544162,90043,56.64,888,960,888,1144,616,880,938.93,2.78,0,-13602,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,377,-10.77,2.53,12,0.22,-86.00,366.00,1393,20230613,-33.52,500,20221017,85.20,1393,-33.52,20230613,720,28.61,20230323,1393,-33.52,20230613,500,85.20,20221017,0.00,N,008290,500,203 억,,1130259,N,N,0,N,00,N
20230911,090208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,952,72,2,8.18,6045488,6538,4.11,888,952,888,1144,616,880,924.67,2.78,0,-89,912,895,866,849,820,904,858,203,264,500,540,1,1,40693679,387,-11.07,2.60,12,0.02,-86.00,366.00,1393,20230613,-31.66,500,20221017,90.40,1393,-31.66,20230613,720,32.22,20230323,1393,-31.66,20230613,500,90.40,20221017,0.00,N,008290,500,203 억,,1130259,Y,N,0,N,00,N
20230908,160211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,880,9,2,1.03,135175516,158078,98.46,879,883,837,1132,610,871,855.10,2.78,0,-2602,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,358,-10.23,2.40,12,0.39,-86.00,366.00,1393,20230613,-36.83,500,20221017,76.00,1393,-36.83,20230613,720,22.22,20230323,1393,-36.83,20230613,500,76.00,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,150211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,874,3,2,0.34,130038262,152218,94.81,879,883,837,1132,610,871,854.29,2.78,0,-3929,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,356,-10.16,2.39,12,0.37,-86.00,366.00,1393,20230613,-37.26,500,20221017,74.80,1393,-37.26,20230613,720,21.39,20230323,1393,-37.26,20230613,500,74.80,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,140210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,863,-8,5,-0.92,123199429,144345,89.91,879,883,837,1132,610,871,853.51,2.78,0,-6449,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,351,-10.03,2.36,12,0.35,-86.00,366.00,1393,20230613,-38.05,500,20221017,72.60,1393,-38.05,20230613,720,19.86,20230323,1393,-38.05,20230613,500,72.60,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,130213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,860,-11,5,-1.26,113102210,132601,82.59,879,883,837,1132,610,871,852.95,2.78,0,-6579,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,350,-10.00,2.35,12,0.33,-86.00,366.00,1393,20230613,-38.26,500,20221017,72.00,1393,-38.26,20230613,720,19.44,20230323,1393,-38.26,20230613,500,72.00,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,120215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,860,-11,5,-1.26,111958229,131271,81.76,879,883,837,1132,610,871,852.88,2.78,0,-6818,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,350,-10.00,2.35,12,0.32,-86.00,366.00,1393,20230613,-38.26,500,20221017,72.00,1393,-38.26,20230613,720,19.44,20230323,1393,-38.26,20230613,500,72.00,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,110212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,846,-25,5,-2.87,99202480,116299,72.44,879,883,837,1132,610,871,853.00,2.78,0,-7530,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,344,-9.84,2.31,12,0.29,-86.00,366.00,1393,20230613,-39.27,500,20221017,69.20,1393,-39.27,20230613,720,17.50,20230323,1393,-39.27,20230613,500,69.20,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,100211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,864,-7,5,-0.80,13453856,15518,9.67,879,883,856,1132,610,871,866.98,2.78,0,-300,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,352,-10.05,2.36,12,0.04,-86.00,366.00,1393,20230613,-37.98,500,20221017,72.80,1393,-37.98,20230613,720,20.00,20230323,1393,-37.98,20230613,500,72.80,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230908,090215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,868,-3,5,-0.34,4650837,5329,3.32,879,883,865,1132,610,871,872.74,2.78,0,1055,929,900,882,853,835,891,844,203,261,500,540,1,1,40693679,353,-10.09,2.37,12,0.01,-86.00,366.00,1393,20230613,-37.69,500,20221017,73.60,1393,-37.69,20230613,720,20.56,20230323,1393,-37.69,20230613,500,73.60,20221017,0.00,N,008290,500,203 억,,1132861,N,N,0,N,00,N
20230907,160211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,871,-16,5,-1.80,141519894,160483,220.58,896,911,864,1153,621,887,881.84,2.76,0,9904,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,354,-10.13,2.38,12,0.39,-86.00,366.00,1393,20230613,-37.47,500,20221017,74.20,1393,-37.47,20230613,720,20.97,20230323,1393,-37.47,20230613,500,74.20,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,150210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,869,-18,5,-2.03,138185022,156646,215.31,896,911,864,1153,621,887,882.15,2.76,0,10036,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,354,-10.10,2.37,12,0.38,-86.00,366.00,1393,20230613,-37.62,500,20221017,73.80,1393,-37.62,20230613,720,20.69,20230323,1393,-37.62,20230613,500,73.80,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,140210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,868,-19,5,-2.14,127041525,143826,197.69,896,911,864,1153,621,887,883.30,2.76,0,8121,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,353,-10.09,2.37,12,0.35,-86.00,366.00,1393,20230613,-37.69,500,20221017,73.60,1393,-37.69,20230613,720,20.56,20230323,1393,-37.69,20230613,500,73.60,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,130211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,880,-7,5,-0.79,105841939,119542,164.31,896,911,864,1153,621,887,885.40,2.76,0,8960,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,358,-10.23,2.40,12,0.29,-86.00,366.00,1393,20230613,-36.83,500,20221017,76.00,1393,-36.83,20230613,720,22.22,20230323,1393,-36.83,20230613,500,76.00,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,120213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,885,-2,5,-0.23,81266016,91364,125.58,896,911,879,1153,621,887,889.48,2.76,0,6305,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,360,-10.29,2.42,12,0.22,-86.00,366.00,1393,20230613,-36.47,500,20221017,77.00,1393,-36.47,20230613,720,22.92,20230323,1393,-36.47,20230613,500,77.00,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,110211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,3,2,0.34,65353965,73384,100.87,896,911,879,1153,621,887,890.58,2.76,0,4649,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,362,-10.35,2.43,12,0.18,-86.00,366.00,1393,20230613,-36.11,500,20221017,78.00,1393,-36.11,20230613,720,23.61,20230323,1393,-36.11,20230613,500,78.00,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,100210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,887,0,3,0.00,35484876,39990,54.97,896,910,879,1153,621,887,887.34,2.76,0,4426,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,361,-10.31,2.42,12,0.10,-86.00,366.00,1393,20230613,-36.32,500,20221017,77.40,1393,-36.32,20230613,720,23.19,20230323,1393,-36.32,20230613,500,77.40,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230907,090211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,11,2,1.24,1023264,1142,1.57,896,898,896,1153,621,887,896.03,2.76,0,-109,941,913,900,872,859,907,866,203,266,500,540,1,1,40693679,365,-10.44,2.45,12,0.00,-86.00,366.00,1393,20230613,-35.53,500,20221017,79.60,1393,-35.53,20230613,720,24.72,20230323,1393,-35.53,20230613,500,79.60,20221017,0.00,N,008290,500,203 억,,1122957,N,N,0,N,00,N
20230906,160209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,887,-31,5,-3.38,65722868,72394,101.75,921,928,887,1193,643,918,907.85,2.76,0,-1835,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,361,-10.31,2.42,12,0.18,-86.00,366.00,1393,20230613,-36.32,500,20221017,77.40,1393,-36.32,20230613,720,23.19,20230323,1393,-36.32,20230613,500,77.40,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,150209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,913,-5,5,-0.54,26189612,28588,40.18,921,928,909,1193,643,918,916.11,2.76,0,-1963,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,372,-10.62,2.49,12,0.07,-86.00,366.00,1393,20230613,-34.46,500,20221017,82.60,1393,-34.46,20230613,720,26.81,20230323,1393,-34.46,20230613,500,82.60,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,140210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,915,-3,5,-0.33,16283454,17721,24.91,921,928,913,1193,643,918,918.88,2.76,0,-1626,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,372,-10.64,2.50,12,0.04,-86.00,366.00,1393,20230613,-34.31,500,20221017,83.00,1393,-34.31,20230613,720,27.08,20230323,1393,-34.31,20230613,500,83.00,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,130212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,922,4,2,0.44,13707776,14907,20.95,921,928,915,1193,643,918,919.55,2.76,0,-1523,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,375,-10.72,2.52,12,0.04,-86.00,366.00,1393,20230613,-33.81,500,20221017,84.40,1393,-33.81,20230613,720,28.06,20230323,1393,-33.81,20230613,500,84.40,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,120213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,919,1,2,0.11,12679266,13789,19.38,921,928,915,1193,643,918,919.52,2.76,0,-1344,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,374,-10.69,2.51,12,0.03,-86.00,366.00,1393,20230613,-34.03,500,20221017,83.80,1393,-34.03,20230613,720,27.64,20230323,1393,-34.03,20230613,500,83.80,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,110210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,920,2,2,0.22,11638243,12654,17.78,921,928,915,1193,643,918,919.73,2.76,0,-1213,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,374,-10.70,2.51,12,0.03,-86.00,366.00,1393,20230613,-33.96,500,20221017,84.00,1393,-33.96,20230613,720,27.78,20230323,1393,-33.96,20230613,500,84.00,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,100207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,918,0,3,0.00,8657482,9410,13.23,921,928,915,1193,643,918,920.03,2.76,0,-1846,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,374,-10.67,2.51,12,0.02,-86.00,366.00,1393,20230613,-34.10,500,20221017,83.60,1393,-34.10,20230613,720,27.50,20230323,1393,-34.10,20230613,500,83.60,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230906,090209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,928,10,2,1.09,2149644,2321,3.26,921,928,921,1193,643,918,926.17,2.76,0,-1839,974,945,921,892,868,934,881,203,275,500,560,1,1,40693679,378,-10.79,2.54,12,0.01,-86.00,366.00,1393,20230613,-33.38,500,20221017,85.60,1393,-33.38,20230613,720,28.89,20230323,1393,-33.38,20230613,500,85.60,20221017,0.00,N,008290,500,203 억,,1124792,N,N,0,N,00,N
20230905,160208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,918,-12,5,-1.29,65354969,71151,92.91,950,950,897,1209,651,930,918.54,2.79,0,-9362,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,374,-10.67,2.51,12,0.17,-86.00,366.00,1393,20230613,-34.10,500,20221017,83.60,1393,-34.10,20230613,720,27.50,20230323,1393,-34.10,20230613,500,83.60,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,150216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,918,-12,5,-1.29,64479676,70197,91.66,950,950,897,1209,651,930,918.55,2.79,0,-9405,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,374,-10.67,2.51,12,0.17,-86.00,366.00,1393,20230613,-34.10,500,20221017,83.60,1393,-34.10,20230613,720,27.50,20230323,1393,-34.10,20230613,500,83.60,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,140210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,911,-19,5,-2.04,57441823,62466,81.57,950,950,897,1209,651,930,919.57,2.79,0,-8877,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,371,-10.59,2.49,12,0.15,-86.00,366.00,1393,20230613,-34.60,500,20221017,82.20,1393,-34.60,20230613,720,26.53,20230323,1393,-34.60,20230613,500,82.20,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,130202,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,912,-18,5,-1.94,46078119,49949,65.22,950,950,897,1209,651,930,922.50,2.79,0,-8702,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,371,-10.60,2.49,12,0.12,-86.00,366.00,1393,20230613,-34.53,500,20221017,82.40,1393,-34.53,20230613,720,26.67,20230323,1393,-34.53,20230613,500,82.40,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,120210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,929,-1,5,-0.11,35857580,38741,50.59,950,950,915,1209,651,930,925.57,2.79,0,-9174,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,378,-10.80,2.54,12,0.10,-86.00,366.00,1393,20230613,-33.31,500,20221017,85.80,1393,-33.31,20230613,720,29.03,20230323,1393,-33.31,20230613,500,85.80,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,110210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,920,-10,5,-1.08,22257204,23948,31.27,950,950,920,1209,651,930,929.40,2.79,0,-5498,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,374,-10.70,2.51,12,0.06,-86.00,366.00,1393,20230613,-33.96,500,20221017,84.00,1393,-33.96,20230613,720,27.78,20230323,1393,-33.96,20230613,500,84.00,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,100208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,938,8,2,0.86,12817361,13721,17.92,950,950,923,1209,651,930,934.14,2.79,0,-6828,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,382,-10.91,2.56,12,0.03,-86.00,366.00,1393,20230613,-32.66,500,20221017,87.60,1393,-32.66,20230613,720,30.28,20230323,1393,-32.66,20230613,500,87.60,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230905,090206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,4,2,0.43,700134,737,0.96,950,950,934,1209,651,930,949.98,2.79,0,-110,956,943,936,923,916,939,919,203,279,500,570,1,1,40693679,380,-10.86,2.55,12,0.00,-86.00,366.00,1393,20230613,-32.95,500,20221017,86.80,1393,-32.95,20230613,720,29.72,20230323,1393,-32.95,20230613,500,86.80,20221017,0.00,N,008290,500,203 억,,1134154,N,N,0,N,00,N
20230904,160207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,930,-4,5,-0.43,71846193,76582,49.19,934,949,929,1214,654,934,938.19,2.80,0,-5456,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,378,-10.81,2.54,12,0.19,-86.00,366.00,1393,20230613,-33.24,500,20221017,86.00,1393,-33.24,20230613,720,29.17,20230323,1393,-33.24,20230613,500,86.00,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,150203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,931,-3,5,-0.32,69377023,73929,47.49,934,949,929,1214,654,934,938.43,2.80,0,-5507,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,379,-10.83,2.54,12,0.18,-86.00,366.00,1393,20230613,-33.17,500,20221017,86.20,1393,-33.17,20230613,720,29.31,20230323,1393,-33.17,20230613,500,86.20,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,140206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,932,-2,5,-0.21,51689820,54921,35.28,934,949,932,1214,654,934,941.17,2.80,0,-5409,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,379,-10.84,2.55,12,0.13,-86.00,366.00,1393,20230613,-33.09,500,20221017,86.40,1393,-33.09,20230613,720,29.44,20230323,1393,-33.09,20230613,500,86.40,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,130208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,941,7,2,0.75,34730585,36869,23.68,934,948,934,1214,654,934,942.00,2.80,0,-7092,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,383,-10.94,2.57,12,0.09,-86.00,366.00,1393,20230613,-32.45,500,20221017,88.20,1393,-32.45,20230613,720,30.69,20230323,1393,-32.45,20230613,500,88.20,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,120204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,943,9,2,0.96,26901375,28552,18.34,934,948,934,1214,654,934,942.19,2.80,0,-7136,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,384,-10.97,2.58,12,0.07,-86.00,366.00,1393,20230613,-32.30,500,20221017,88.60,1393,-32.30,20230613,720,30.97,20230323,1393,-32.30,20230613,500,88.60,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,110202,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,945,11,2,1.18,21017874,22315,14.33,934,948,934,1214,654,934,941.87,2.80,0,-7411,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,385,-10.99,2.58,12,0.05,-86.00,366.00,1393,20230613,-32.16,500,20221017,89.00,1393,-32.16,20230613,720,31.25,20230323,1393,-32.16,20230613,500,89.00,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,100200,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,942,8,2,0.86,10454952,11098,7.13,934,948,934,1214,654,934,942.06,2.80,0,-6794,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,383,-10.95,2.57,12,0.03,-86.00,366.00,1393,20230613,-32.38,500,20221017,88.40,1393,-32.38,20230613,720,30.83,20230323,1393,-32.38,20230613,500,88.40,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230904,090204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,948,14,2,1.50,2328631,2476,1.59,934,948,934,1214,654,934,940.48,2.80,0,-1438,968,950,941,923,914,946,919,203,280,500,570,1,1,40693679,386,-11.02,2.59,12,0.01,-86.00,366.00,1393,20230613,-31.95,500,20221017,89.60,1393,-31.95,20230613,720,31.67,20230323,1393,-31.95,20230613,500,89.60,20221017,0.00,N,008290,500,203 억,,1139610,N,N,0,N,00,N
20230901,160204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,-35,5,-3.61,144689528,153548,157.86,944,959,932,1259,679,969,942.32,2.79,0,4231,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,380,-10.86,2.55,12,0.38,-86.00,366.00,1393,20230613,-32.95,500,20221017,86.80,1393,-32.95,20230613,720,29.72,20230323,1393,-32.95,20230613,500,86.80,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,150205,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,938,-31,5,-3.20,133329931,141411,145.38,944,959,932,1259,679,969,942.85,2.79,0,5297,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,382,-10.91,2.56,12,0.35,-86.00,366.00,1393,20230613,-32.66,500,20221017,87.60,1393,-32.66,20230613,720,30.28,20230323,1393,-32.66,20230613,500,87.60,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,140204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,944,-25,5,-2.58,129561554,137407,141.27,944,959,932,1259,679,969,942.90,2.79,0,6697,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,384,-10.98,2.58,12,0.34,-86.00,366.00,1393,20230613,-32.23,500,20221017,88.80,1393,-32.23,20230613,720,31.11,20230323,1393,-32.23,20230613,500,88.80,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,130204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,940,-29,5,-2.99,115360662,122279,125.71,944,959,932,1259,679,969,943.42,2.79,0,6865,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,383,-10.93,2.57,12,0.30,-86.00,366.00,1393,20230613,-32.52,500,20221017,88.00,1393,-32.52,20230613,720,30.56,20230323,1393,-32.52,20230613,500,88.00,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,120203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,941,-28,5,-2.89,103362914,109562,112.64,944,959,932,1259,679,969,943.42,2.79,0,7604,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,383,-10.94,2.57,12,0.27,-86.00,366.00,1393,20230613,-32.45,500,20221017,88.20,1393,-32.45,20230613,720,30.69,20230323,1393,-32.45,20230613,500,88.20,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,110203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,942,-27,5,-2.79,97332133,103160,106.06,944,959,932,1259,679,969,943.51,2.79,0,7129,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,383,-10.95,2.57,12,0.25,-86.00,366.00,1393,20230613,-32.38,500,20221017,88.40,1393,-32.38,20230613,720,30.83,20230323,1393,-32.38,20230613,500,88.40,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,100203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,941,-28,5,-2.89,74381304,78699,80.91,944,959,938,1259,679,969,945.14,2.79,0,16552,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,383,-10.94,2.57,12,0.19,-86.00,366.00,1393,20230613,-32.45,500,20221017,88.20,1393,-32.45,20230613,720,30.69,20230323,1393,-32.45,20230613,500,88.20,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N
20230901,090201,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,945,-24,5,-2.48,4676284,4952,5.09,944,947,944,1259,679,969,944.32,2.79,0,819,991,980,967,956,943,973,949,203,290,500,600,1,1,40693679,385,-10.99,2.58,12,0.01,-86.00,366.00,1393,20230613,-32.16,500,20221017,89.00,1393,-32.16,20230613,720,31.25,20230323,1393,-32.16,20230613,500,89.00,20221017,0.00,N,008290,500,203 억,,1135379,N,N,0,N,00,N