KissMeData/008290/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160235	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	-6	5	-0.62	93645393	97235	49.98	975	978	954	1267	683	975	963.08	2.79	2079	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	394	-11.27	2.65	12	0.24	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1133375	N	N	N	N
3	20230831	150302	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	962	-13	5	-1.33	88673607	92074	47.33	975	978	954	1267	683	975	963.07	2.79	2378	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	391	-11.19	2.63	12	0.23	-86.00	366.00	1393	20230613	-30.94	500	20221017	92.40	1393	-30.94	20230613	720	33.61	20230323	1393	-30.94	20230613	500	92.40	20221017	N	008290	500	203 억	1133375	N	N	N	N
4	20230831	140314	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	959	-16	5	-1.64	70919252	73566	37.81	975	978	955	1267	683	975	964.02	2.79	3165	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	390	-11.15	2.62	12	0.18	-86.00	366.00	1393	20230613	-31.16	500	20221017	91.80	1393	-31.16	20230613	720	33.19	20230323	1393	-31.16	20230613	500	91.80	20221017	N	008290	500	203 억	1133375	N	N	N	N
5	20230831	130309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	964	-11	5	-1.13	61948421	64240	33.02	975	978	955	1267	683	975	964.33	2.79	3191	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	392	-11.21	2.63	12	0.16	-86.00	366.00	1393	20230613	-30.80	500	20221017	92.80	1393	-30.80	20230613	720	33.89	20230323	1393	-30.80	20230613	500	92.80	20221017	N	008290	500	203 억	1133375	N	N	N	N
6	20230831	120312	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	957	-18	5	-1.85	53313520	55260	28.40	975	978	955	1267	683	975	964.78	2.79	3323	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	389	-11.13	2.61	12	0.14	-86.00	366.00	1393	20230613	-31.30	500	20221017	91.40	1393	-31.30	20230613	720	32.92	20230323	1393	-31.30	20230613	500	91.40	20221017	N	008290	500	203 억	1133375	N	N	N	N
7	20230831	110414	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	966	-9	5	-0.92	35877969	37094	19.07	975	978	961	1267	683	975	967.22	2.79	3174	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	393	-11.23	2.64	12	0.09	-86.00	366.00	1393	20230613	-30.65	500	20221017	93.20	1393	-30.65	20230613	720	34.17	20230323	1393	-30.65	20230613	500	93.20	20221017	N	008290	500	203 억	1133375	N	N	N	N
8	20230831	100337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	966	-9	5	-0.92	23872236	24662	12.68	975	978	962	1267	683	975	967.98	2.79	2819	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	393	-11.23	2.64	12	0.06	-86.00	366.00	1393	20230613	-30.65	500	20221017	93.20	1393	-30.65	20230613	720	34.17	20230323	1393	-30.65	20230613	500	93.20	20221017	N	008290	500	203 억	1133375	N	N	N	N
9	20230831	090250	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	0	3	0.00	444600	456	0.23	975	975	975	1267	683	975	975.00	2.79	-66	1013	994	978	959	943	992	957	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.00	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1133375	N	N	N	N
10	20230830	160236	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	0	3	0.00	188998518	194509	468.98	975	997	962	1267	683	975	971.67	2.69	39251	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.48	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1094218	N	N	N	N
11	20230830	150258	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	973	-2	5	-0.21	132727518	136441	328.97	975	997	962	1267	683	975	972.78	2.69	40236	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	396	-11.31	2.66	12	0.34	-86.00	366.00	1393	20230613	-30.15	500	20221017	94.60	1393	-30.15	20230613	720	35.14	20230323	1393	-30.15	20230613	500	94.60	20221017	N	008290	500	203 억	1094218	N	N	N	N
12	20230830	140321	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	972	-3	5	-0.31	62455659	64562	155.66	975	980	962	1267	683	975	967.37	2.69	9004	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	396	-11.30	2.66	12	0.16	-86.00	366.00	1393	20230613	-30.22	500	20221017	94.40	1393	-30.22	20230613	720	35.00	20230323	1393	-30.22	20230613	500	94.40	20221017	N	008290	500	203 억	1094218	N	N	N	N
13	20230830	130300	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	965	-10	5	-1.03	61081623	63141	152.24	975	980	962	1267	683	975	967.38	2.69	8617	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	393	-11.22	2.64	12	0.16	-86.00	366.00	1393	20230613	-30.73	500	20221017	93.00	1393	-30.73	20230613	720	34.03	20230323	1393	-30.73	20230613	500	93.00	20221017	N	008290	500	203 억	1094218	N	N	N	N
14	20230830	120310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	0	3	0.00	55647078	57512	138.67	975	980	962	1267	683	975	967.57	2.69	8129	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.14	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1094218	N	N	N	N
15	20230830	110406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	967	-8	5	-0.82	29665782	30624	73.84	975	980	962	1267	683	975	968.71	2.69	1938	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	394	-11.24	2.64	12	0.08	-86.00	366.00	1393	20230613	-30.58	500	20221017	93.40	1393	-30.58	20230613	720	34.31	20230323	1393	-30.58	20230613	500	93.40	20221017	N	008290	500	203 억	1094218	N	N	N	N
16	20230830	100328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	971	-4	5	-0.41	11090325	11397	27.48	975	980	964	1267	683	975	973.09	2.69	-1386	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	395	-11.29	2.65	12	0.03	-86.00	366.00	1393	20230613	-30.29	500	20221017	94.20	1393	-30.29	20230613	720	34.86	20230323	1393	-30.29	20230613	500	94.20	20221017	N	008290	500	203 억	1094218	N	N	N	N
17	20230830	090248	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	976	1	2	0.10	2225049	2280	5.50	975	976	975	1267	683	975	975.90	2.69	-2079	1000	987	976	963	952	994	970	203	292	500	600	1	1	40693679	397	-11.35	2.67	12	0.01	-86.00	366.00	1393	20230613	-29.94	500	20221017	95.20	1393	-29.94	20230613	720	35.56	20230323	1393	-29.94	20230613	500	95.20	20221017	N	008290	500	203 억	1094218	N	N	N	N
18	20230829	160233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	1	2	0.10	40356469	41452	93.25	974	989	965	1266	682	974	973.57	2.69	685	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.10	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1093533	N	N	N	N
19	20230829	150259	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	974	0	3	0.00	19670294	20163	45.36	974	989	965	1266	682	974	975.56	2.69	646	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	396	-11.33	2.66	12	0.05	-86.00	366.00	1393	20230613	-30.08	500	20221017	94.80	1393	-30.08	20230613	720	35.28	20230323	1393	-30.08	20230613	500	94.80	20221017	N	008290	500	203 억	1093533	N	N	N	N
20	20230829	140319	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	1	2	0.10	14753345	15119	34.01	974	989	965	1266	682	974	975.81	2.69	108	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.04	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1093533	N	N	N	N
21	20230829	130305	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	1	2	0.10	13796571	14136	31.80	974	989	965	1266	682	974	975.99	2.69	501	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	397	-11.34	2.66	12	0.03	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1093533	N	N	N	N
22	20230829	120311	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	978	4	2	0.41	12640343	12951	29.14	974	989	965	1266	682	974	976.01	2.69	630	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	398	-11.37	2.67	12	0.03	-86.00	366.00	1393	20230613	-29.79	500	20221017	95.60	1393	-29.79	20230613	720	35.83	20230323	1393	-29.79	20230613	500	95.60	20221017	N	008290	500	203 억	1093533	N	N	N	N
23	20230829	110446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	974	0	3	0.00	12474327	12781	28.75	974	989	965	1266	682	974	976.01	2.69	636	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	396	-11.33	2.66	12	0.03	-86.00	366.00	1393	20230613	-30.08	500	20221017	94.80	1393	-30.08	20230613	720	35.28	20230323	1393	-30.08	20230613	500	94.80	20221017	N	008290	500	203 억	1093533	N	N	N	N
24	20230829	100332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	974	0	3	0.00	6496515	6644	14.95	974	989	965	1266	682	974	977.80	2.69	247	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	396	-11.33	2.66	12	0.02	-86.00	366.00	1393	20230613	-30.08	500	20221017	94.80	1393	-30.08	20230613	720	35.28	20230323	1393	-30.08	20230613	500	94.80	20221017	N	008290	500	203 억	1093533	N	N	N	N
25	20230829	090227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	989	15	2	1.54	1631539	1660	3.73	974	989	974	1266	682	974	982.85	2.69	-512	1006	989	975	958	944	998	967	203	292	500	600	1	1	40693679	402	-11.50	2.70	12	0.00	-86.00	366.00	1393	20230613	-29.00	500	20221017	97.80	1393	-29.00	20230613	720	37.36	20230323	1393	-29.00	20230613	500	97.80	20221017	N	008290	500	203 억	1093533	N	N	N	N
26	20230828	160228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	974	9	2	0.93	43088396	44441	47.25	972	992	961	1254	676	965	969.56	2.67	5357	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	396	-11.33	2.66	12	0.11	-86.00	366.00	1393	20230613	-30.08	500	20221017	94.80	1393	-30.08	20230613	720	35.28	20230323	1393	-30.08	20230613	500	94.80	20221017	N	008290	500	203 억	1088176	N	N	N	N
27	20230828	150230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	4	2	0.41	40564349	41830	44.48	972	992	961	1254	676	965	969.74	2.67	4490	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	394	-11.27	2.65	12	0.10	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1088176	N	N	N	N
28	20230828	140230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	4	2	0.41	32529431	33507	35.63	972	992	961	1254	676	965	970.82	2.67	1926	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	394	-11.27	2.65	12	0.08	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1088176	N	N	N	N
29	20230828	130233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	970	5	2	0.52	29771306	30657	32.60	972	992	965	1254	676	965	971.11	2.67	1928	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	395	-11.28	2.65	12	0.08	-86.00	366.00	1393	20230613	-30.37	500	20221017	94.00	1393	-30.37	20230613	720	34.72	20230323	1393	-30.37	20230613	500	94.00	20221017	N	008290	500	203 억	1088176	N	N	N	N
30	20230828	120230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	10	2	1.04	25629732	26389	28.06	972	992	965	1254	676	965	971.23	2.67	1939	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	397	-11.34	2.66	12	0.06	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1088176	N	N	N	N
31	20230828	110229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	970	5	2	0.52	20873709	21488	22.85	972	992	965	1254	676	965	971.41	2.67	1006	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	395	-11.28	2.65	12	0.05	-86.00	366.00	1393	20230613	-30.37	500	20221017	94.00	1393	-30.37	20230613	720	34.72	20230323	1393	-30.37	20230613	500	94.00	20221017	N	008290	500	203 억	1088176	N	N	N	N
32	20230828	100226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	10	2	1.04	10724815	11016	11.71	972	992	968	1254	676	965	973.57	2.67	2934	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	397	-11.34	2.66	12	0.03	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1088176	N	N	N	N
33	20230828	090230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	992	27	2	2.80	1620057	1666	1.77	972	992	972	1254	676	965	972.42	2.67	1408	1005	984	972	951	939	979	946	203	289	500	590	1	1	40693679	404	-11.53	2.71	12	0.00	-86.00	366.00	1393	20230613	-28.79	500	20221017	98.40	1393	-28.79	20230613	720	37.78	20230323	1393	-28.79	20230613	500	98.40	20221017	N	008290	500	203 억	1088176	N	N	N	N
34	20230825	160229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	965	-17	5	-1.73	91191673	94048	43.90	982	993	960	1276	688	982	969.63	2.69	-4660	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	393	-11.22	2.64	12	0.23	-86.00	366.00	1393	20230613	-30.73	500	20221017	93.00	1393	-30.73	20230613	720	34.03	20230323	1393	-30.73	20230613	500	93.00	20221017	N	008290	500	203 억	1092767	N	N	N	N
35	20230825	150230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	966	-16	5	-1.63	89645673	92447	43.15	982	993	960	1276	688	982	969.70	2.69	-4453	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	393	-11.23	2.64	12	0.23	-86.00	366.00	1393	20230613	-30.65	500	20221017	93.20	1393	-30.65	20230613	720	34.17	20230323	1393	-30.65	20230613	500	93.20	20221017	N	008290	500	203 억	1092767	N	N	N	N
36	20230825	140229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	963	-19	5	-1.93	60199696	61903	28.90	982	993	961	1276	688	982	972.48	2.69	-718	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	392	-11.20	2.63	12	0.15	-86.00	366.00	1393	20230613	-30.87	500	20221017	92.60	1393	-30.87	20230613	720	33.75	20230323	1393	-30.87	20230613	500	92.60	20221017	N	008290	500	203 억	1092767	N	N	N	N
37	20230825	130229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	-13	5	-1.32	46586014	47804	22.31	982	993	967	1276	688	982	974.52	2.69	-957	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	394	-11.27	2.65	12	0.12	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1092767	N	N	N	N
38	20230825	120230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	-13	5	-1.32	44819527	45981	21.46	982	993	967	1276	688	982	974.74	2.69	-957	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	394	-11.27	2.65	12	0.11	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1092767	N	N	N	N
39	20230825	110230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	971	-11	5	-1.12	36994240	37909	17.70	982	993	967	1276	688	982	975.87	2.69	-961	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	395	-11.29	2.65	12	0.09	-86.00	366.00	1393	20230613	-30.29	500	20221017	94.20	1393	-30.29	20230613	720	34.86	20230323	1393	-30.29	20230613	500	94.20	20221017	N	008290	500	203 억	1092767	N	N	N	N
40	20230825	100230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	983	1	2	0.10	21187580	21680	10.12	982	988	967	1276	688	982	977.29	2.69	-1647	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	400	-11.43	2.69	12	0.05	-86.00	366.00	1393	20230613	-29.43	500	20221017	96.60	1393	-29.43	20230613	720	36.53	20230323	1393	-29.43	20230613	500	96.60	20221017	N	008290	500	203 억	1092767	N	N	N	N
41	20230825	090230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	-2	5	-0.20	2356216	2401	1.12	982	982	980	1276	688	982	981.35	2.69	-773	1040	1011	989	960	938	1000	949	203	294	500	600	1	1	40693679	399	-11.40	2.68	12	0.01	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1092767	N	N	N	N
42	20230824	160227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	982	-36	5	-3.54	199886316	203158	431.80	1000	1018	967	1323	713	1018	983.94	2.66	10390	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	400	-11.42	2.68	12	0.50	-86.00	366.00	1393	20230613	-29.50	500	20221017	96.40	1393	-29.50	20230613	720	36.39	20230323	1393	-29.50	20230613	500	96.40	20221017	N	008290	500	203 억	1082399	N	N	N	N
43	20230824	150226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	978	-40	5	-3.93	187096920	190127	404.10	1000	1018	967	1323	713	1018	984.06	2.66	13424	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	398	-11.37	2.67	12	0.47	-86.00	366.00	1393	20230613	-29.79	500	20221017	95.60	1393	-29.79	20230613	720	35.83	20230323	1393	-29.79	20230613	500	95.60	20221017	N	008290	500	203 억	1082399	N	N	N	N
44	20230824	140227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	983	-35	5	-3.44	172714494	175337	372.67	1000	1018	967	1323	713	1018	985.04	2.66	14642	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	400	-11.43	2.69	12	0.43	-86.00	366.00	1393	20230613	-29.43	500	20221017	96.60	1393	-29.43	20230613	720	36.53	20230323	1393	-29.43	20230613	500	96.60	20221017	N	008290	500	203 억	1082399	N	N	N	N
45	20230824	130229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	977	-41	5	-4.03	164948555	167416	355.83	1000	1018	967	1323	713	1018	985.26	2.66	18691	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	398	-11.36	2.67	12	0.41	-86.00	366.00	1393	20230613	-29.86	500	20221017	95.40	1393	-29.86	20230613	720	35.69	20230323	1393	-29.86	20230613	500	95.40	20221017	N	008290	500	203 억	1082399	N	N	N	N
46	20230824	120230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	977	-41	5	-4.03	106978827	108102	229.76	1000	1018	977	1323	713	1018	989.61	2.66	16235	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	398	-11.36	2.67	12	0.27	-86.00	366.00	1393	20230613	-29.86	500	20221017	95.40	1393	-29.86	20230613	720	35.69	20230323	1393	-29.86	20230613	500	95.40	20221017	N	008290	500	203 억	1082399	N	N	N	N
47	20230824	110227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1010	-8	5	-0.79	35549028	35654	75.78	1000	1018	985	1323	713	1018	997.06	2.66	-351	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	411	-11.74	2.76	12	0.09	-86.00	366.00	1393	20230613	-27.49	500	20221017	102.00	1393	-27.49	20230613	720	40.28	20230323	1393	-27.49	20230613	500	102.00	20221017	N	008290	500	203 억	1082399	N	N	N	N
48	20230824	100228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	998	-20	5	-1.96	23569955	23681	50.33	1000	1018	985	1323	713	1018	995.31	2.66	-1224	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	406	-11.60	2.73	12	0.06	-86.00	366.00	1393	20230613	-28.36	500	20221017	99.60	1393	-28.36	20230613	720	38.61	20230323	1393	-28.36	20230613	500	99.60	20221017	N	008290	500	203 억	1082399	N	N	N	N
49	20230824	090228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1018	0	3	0.00	4261746	4238	9.01	1000	1018	998	1323	713	1018	1005.60	2.66	-1420	1048	1033	1019	1004	990	1026	997	203	305	500	630	1	1	40693679	414	-11.84	2.78	12	0.01	-86.00	366.00	1393	20230613	-26.92	500	20221017	103.60	1393	-26.92	20230613	720	41.39	20230323	1393	-26.92	20230613	500	103.60	20221017	N	008290	500	203 억	1082399	N	N	N	N
50	20230823	160226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1018	-12	5	-1.17	47689736	47049	79.62	1030	1034	1005	1339	721	1030	1013.61	2.68	-6608	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	414	-11.84	2.78	12	0.12	-86.00	366.00	1393	20230613	-26.92	500	20221017	103.60	1393	-26.92	20230613	720	41.39	20230323	1393	-26.92	20230613	500	103.60	20221017	N	008290	500	203 억	1089007	N	N	N	N
51	20230823	150227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1013	-17	5	-1.65	44023856	43436	73.51	1030	1034	1005	1339	721	1030	1013.53	2.68	-6358	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	412	-11.78	2.77	12	0.11	-86.00	366.00	1393	20230613	-27.28	500	20221017	102.60	1393	-27.28	20230613	720	40.69	20230323	1393	-27.28	20230613	500	102.60	20221017	N	008290	500	203 억	1089007	N	N	N	N
52	20230823	140229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1010	-20	5	-1.94	41213935	40657	68.80	1030	1034	1005	1339	721	1030	1013.70	2.68	-6132	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	411	-11.74	2.76	12	0.10	-86.00	366.00	1393	20230613	-27.49	500	20221017	102.00	1393	-27.49	20230613	720	40.28	20230323	1393	-27.49	20230613	500	102.00	20221017	N	008290	500	203 억	1089007	N	N	N	N
53	20230823	130228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1019	-11	5	-1.07	34923836	34450	58.30	1030	1034	1005	1339	721	1030	1013.75	2.68	-3339	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	415	-11.85	2.78	12	0.08	-86.00	366.00	1393	20230613	-26.85	500	20221017	103.80	1393	-26.85	20230613	720	41.53	20230323	1393	-26.85	20230613	500	103.80	20221017	N	008290	500	203 억	1089007	N	N	N	N
54	20230823	120228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1023	-7	5	-0.68	30057456	29670	50.21	1030	1034	1005	1339	721	1030	1013.06	2.68	-1295	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	416	-11.90	2.80	12	0.07	-86.00	366.00	1393	20230613	-26.56	500	20221017	104.60	1393	-26.56	20230613	720	42.08	20230323	1393	-26.56	20230613	500	104.60	20221017	N	008290	500	203 억	1089007	N	N	N	N
55	20230823	110227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1017	-13	5	-1.26	27204320	26865	45.46	1030	1034	1005	1339	721	1030	1012.63	2.68	-1127	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	414	-11.83	2.78	12	0.07	-86.00	366.00	1393	20230613	-26.99	500	20221017	103.40	1393	-26.99	20230613	720	41.25	20230323	1393	-26.99	20230613	500	103.40	20221017	N	008290	500	203 억	1089007	N	N	N	N
56	20230823	100228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1013	-17	5	-1.65	23414727	23130	39.14	1030	1034	1005	1339	721	1030	1012.31	2.68	-1839	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	412	-11.78	2.77	12	0.06	-86.00	366.00	1393	20230613	-27.28	500	20221017	102.60	1393	-27.28	20230613	720	40.69	20230323	1393	-27.28	20230613	500	102.60	20221017	N	008290	500	203 억	1089007	N	N	N	N
57	20230823	090229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1033	3	2	0.29	3924385	3810	6.45	1030	1034	1030	1339	721	1030	1030.02	2.68	-811	1052	1040	1025	1013	998	1047	1020	203	309	500	630	1	1	40693679	420	-12.01	2.82	12	0.01	-86.00	366.00	1393	20230613	-25.84	500	20221017	106.60	1393	-25.84	20230613	720	43.47	20230323	1393	-25.84	20230613	500	106.60	20221017	N	008290	500	203 억	1089007	N	N	N	N
58	20230822	160227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1030	1	2	0.10	60295052	58980	53.60	1029	1037	1010	1337	721	1029	1022.30	2.69	-6429	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	419	-11.98	2.81	12	0.14	-86.00	366.00	1393	20230613	-26.06	500	20221017	106.00	1393	-26.06	20230613	720	43.06	20230323	1393	-26.06	20230613	500	106.00	20221017	N	008290	500	203 억	1095436	N	N	N	N
59	20230822	150227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1023	-6	5	-0.58	56004583	54791	49.79	1029	1037	1010	1337	721	1029	1022.15	2.69	-4941	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	416	-11.90	2.80	12	0.13	-86.00	366.00	1393	20230613	-26.56	500	20221017	104.60	1393	-26.56	20230613	720	42.08	20230323	1393	-26.56	20230613	500	104.60	20221017	N	008290	500	203 억	1095436	N	N	N	N
60	20230822	140228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1022	-7	5	-0.68	44441173	43470	39.51	1029	1037	1010	1337	721	1029	1022.34	2.69	-4140	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	416	-11.88	2.79	12	0.11	-86.00	366.00	1393	20230613	-26.63	500	20221017	104.40	1393	-26.63	20230613	720	41.94	20230323	1393	-26.63	20230613	500	104.40	20221017	N	008290	500	203 억	1095436	N	N	N	N
61	20230822	130226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1030	1	2	0.10	43182471	42239	38.39	1029	1037	1010	1337	721	1029	1022.34	2.69	-4271	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	419	-11.98	2.81	12	0.10	-86.00	366.00	1393	20230613	-26.06	500	20221017	106.00	1393	-26.06	20230613	720	43.06	20230323	1393	-26.06	20230613	500	106.00	20221017	N	008290	500	203 억	1095436	N	N	N	N
62	20230822	120224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1029	0	3	0.00	37700796	36909	33.54	1029	1037	1010	1337	721	1029	1021.45	2.69	-3795	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	419	-11.97	2.81	12	0.09	-86.00	366.00	1393	20230613	-26.13	500	20221017	105.80	1393	-26.13	20230613	720	42.92	20230323	1393	-26.13	20230613	500	105.80	20221017	N	008290	500	203 억	1095436	N	N	N	N
63	20230822	110225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1020	-9	5	-0.87	31504641	30874	28.06	1029	1037	1010	1337	721	1029	1020.43	2.69	-2981	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	415	-11.86	2.79	12	0.08	-86.00	366.00	1393	20230613	-26.78	500	20221017	104.00	1393	-26.78	20230613	720	41.67	20230323	1393	-26.78	20230613	500	104.00	20221017	N	008290	500	203 억	1095436	N	N	N	N
64	20230822	100225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1030	1	2	0.10	29380543	28807	26.18	1029	1037	1010	1337	721	1029	1019.91	2.69	-2534	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	419	-11.98	2.81	12	0.07	-86.00	366.00	1393	20230613	-26.06	500	20221017	106.00	1393	-26.06	20230613	720	43.06	20230323	1393	-26.06	20230613	500	106.00	20221017	N	008290	500	203 억	1095436	N	N	N	N
65	20230822	090225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1029	0	3	0.00	3263247	3168	2.88	1029	1034	1027	1337	721	1029	1030.07	2.69	-257	1075	1051	1014	990	953	1064	1003	203	308	500	630	1	1	40693679	419	-11.97	2.81	12	0.01	-86.00	366.00	1393	20230613	-26.13	500	20221017	105.80	1393	-26.13	20230613	720	42.92	20230323	1393	-26.13	20230613	500	105.80	20221017	N	008290	500	203 억	1095436	N	N	N	N
66	20230821	160225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1029	44	2	4.47	111260323	109725	74.83	985	1038	977	1280	690	985	1013.99	2.67	8642	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	419	-11.97	2.81	12	0.27	-86.00	366.00	1393	20230613	-26.13	500	20221017	105.80	1393	-26.13	20230613	720	42.92	20230323	1393	-26.13	20230613	500	105.80	20221017	N	008290	500	203 억	1086794	N	N	N	N
67	20230821	150226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1023	38	2	3.86	101085976	99830	68.08	985	1038	977	1280	690	985	1012.58	2.67	8588	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	416	-11.90	2.80	12	0.25	-86.00	366.00	1393	20230613	-26.56	500	20221017	104.60	1393	-26.56	20230613	720	42.08	20230323	1393	-26.56	20230613	500	104.60	20221017	N	008290	500	203 억	1086794	N	N	N	N
68	20230821	140226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1031	46	2	4.67	96735956	95594	65.19	985	1038	977	1280	690	985	1011.95	2.67	9087	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	420	-11.99	2.82	12	0.23	-86.00	366.00	1393	20230613	-25.99	500	20221017	106.20	1393	-25.99	20230613	720	43.19	20230323	1393	-25.99	20230613	500	106.20	20221017	N	008290	500	203 억	1086794	N	N	N	N
69	20230821	130228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1027	42	2	4.26	94165898	93098	63.49	985	1038	977	1280	690	985	1011.47	2.67	8885	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	418	-11.94	2.81	12	0.23	-86.00	366.00	1393	20230613	-26.27	500	20221017	105.40	1393	-26.27	20230613	720	42.64	20230323	1393	-26.27	20230613	500	105.40	20221017	N	008290	500	203 억	1086794	N	N	N	N
70	20230821	120227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1033	48	2	4.87	88416506	87524	59.69	985	1038	977	1280	690	985	1010.20	2.67	8744	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	420	-12.01	2.82	12	0.22	-86.00	366.00	1393	20230613	-25.84	500	20221017	106.60	1393	-25.84	20230613	720	43.47	20230323	1393	-25.84	20230613	500	106.60	20221017	N	008290	500	203 억	1086794	N	N	N	N
71	20230821	110227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1034	49	2	4.97	74295610	73850	50.36	985	1038	977	1280	690	985	1006.03	2.67	12160	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	421	-12.02	2.83	12	0.18	-86.00	366.00	1393	20230613	-25.77	500	20221017	106.80	1393	-25.77	20230613	720	43.61	20230323	1393	-25.77	20230613	500	106.80	20221017	N	008290	500	203 억	1086794	N	N	N	N
72	20230821	100226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	993	8	2	0.81	30170638	30232	20.62	985	1038	977	1280	690	985	997.97	2.67	-2063	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	404	-11.55	2.71	12	0.07	-86.00	366.00	1393	20230613	-28.72	500	20221017	98.60	1393	-28.72	20230613	720	37.92	20230323	1393	-28.72	20230613	500	98.60	20221017	N	008290	500	203 억	1086794	N	N	N	N
73	20230821	090228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1012	27	2	2.74	9638295	9607	6.55	985	1038	977	1280	690	985	1003.26	2.67	-1202	1098	1041	989	932	880	1070	961	203	295	500	610	1	1	40693679	412	-11.77	2.77	12	0.02	-86.00	366.00	1393	20230613	-27.35	500	20221017	102.40	1393	-27.35	20230613	720	40.56	20230323	1393	-27.35	20230613	500	102.40	20221017	N	008290	500	203 억	1086794	N	N	N	N
74	20230818	160226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	985	31	2	3.25	145193801	146640	195.05	951	1046	937	1240	668	954	990.14	2.72	-19426	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	401	-11.45	2.69	12	0.36	-86.00	366.00	1393	20230613	-29.29	500	20221017	97.00	1393	-29.29	20230613	720	36.81	20230323	1393	-29.29	20230613	500	97.00	20221017	N	008290	500	203 억	1106220	N	N	N	N
75	20230818	150225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	979	25	2	2.62	142535160	143940	191.46	951	1046	937	1240	668	954	990.24	2.72	-19303	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	398	-11.38	2.67	12	0.35	-86.00	366.00	1393	20230613	-29.72	500	20221017	95.80	1393	-29.72	20230613	720	35.97	20230323	1393	-29.72	20230613	500	95.80	20221017	N	008290	500	203 억	1106220	N	N	N	N
76	20230818	140226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	979	25	2	2.62	141624519	143011	190.22	951	1046	937	1240	668	954	990.31	2.72	-19087	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	398	-11.38	2.67	12	0.35	-86.00	366.00	1393	20230613	-29.72	500	20221017	95.80	1393	-29.72	20230613	720	35.97	20230323	1393	-29.72	20230613	500	95.80	20221017	N	008290	500	203 억	1106220	N	N	N	N
77	20230818	130224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	26	2	2.73	136470510	137738	183.21	951	1046	937	1240	668	954	990.80	2.72	-19472	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	399	-11.40	2.68	12	0.34	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1106220	N	N	N	N
78	20230818	120232	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	987	33	2	3.46	131393365	132574	176.34	951	1046	937	1240	668	954	991.09	2.72	-19835	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	402	-11.48	2.70	12	0.33	-86.00	366.00	1393	20230613	-29.15	500	20221017	97.40	1393	-29.15	20230613	720	37.08	20230323	1393	-29.15	20230613	500	97.40	20221017	N	008290	500	203 억	1106220	N	N	N	N
79	20230818	110224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	989	35	2	3.67	123088057	124162	165.15	951	1046	937	1240	668	954	991.35	2.72	-20466	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	402	-11.50	2.70	12	0.31	-86.00	366.00	1393	20230613	-29.00	500	20221017	97.80	1393	-29.00	20230613	720	37.36	20230323	1393	-29.00	20230613	500	97.80	20221017	N	008290	500	203 억	1106220	N	N	N	N
80	20230818	100226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	959	5	2	0.52	17667361	18633	24.78	951	960	937	1240	668	954	948.18	2.72	-9757	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	390	-11.15	2.62	12	0.05	-86.00	366.00	1393	20230613	-31.16	500	20221017	91.80	1393	-31.16	20230613	720	33.19	20230323	1393	-31.16	20230613	500	91.80	20221017	N	008290	500	203 억	1106220	N	N	N	N
81	20230818	090226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	951	-3	5	-0.31	1190437	1257	1.67	951	951	945	1240	668	954	947.05	2.72	-939	985	969	959	943	933	964	938	203	286	500	590	1	1	40693679	387	-11.06	2.60	12	0.00	-86.00	366.00	1393	20230613	-31.73	500	20221017	90.20	1393	-31.73	20230613	720	32.08	20230323	1393	-31.73	20230613	500	90.20	20221017	N	008290	500	203 억	1106220	N	N	N	N
82	20230817	160227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	954	-26	5	-2.65	71869865	75169	39.94	975	975	949	1274	686	980	956.11	2.76	-18728	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	388	-11.09	2.61	12	0.18	-86.00	366.00	1393	20230613	-31.51	500	20221017	90.80	1393	-31.51	20230613	720	32.50	20230323	1393	-31.51	20230613	500	90.80	20221017	N	008290	500	203 억	1124975	N	N	N	N
83	20230817	150228	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	956	-24	5	-2.45	69423699	72606	38.58	975	975	949	1274	686	980	956.17	2.76	-18464	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	389	-11.12	2.61	12	0.18	-86.00	366.00	1393	20230613	-31.37	500	20221017	91.20	1393	-31.37	20230613	720	32.78	20230323	1393	-31.37	20230613	500	91.20	20221017	N	008290	500	203 억	1124975	N	N	N	N
84	20230817	140225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	956	-24	5	-2.45	61426802	64246	34.14	975	975	949	1274	686	980	956.12	2.76	-18337	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	389	-11.12	2.61	12	0.16	-86.00	366.00	1393	20230613	-31.37	500	20221017	91.20	1393	-31.37	20230613	720	32.78	20230323	1393	-31.37	20230613	500	91.20	20221017	N	008290	500	203 억	1124975	N	N	N	N
85	20230817	130224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	955	-25	5	-2.55	56796057	59392	31.56	975	975	949	1274	686	980	956.29	2.76	-18321	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	389	-11.10	2.61	12	0.15	-86.00	366.00	1393	20230613	-31.44	500	20221017	91.00	1393	-31.44	20230613	720	32.64	20230323	1393	-31.44	20230613	500	91.00	20221017	N	008290	500	203 억	1124975	N	N	N	N
86	20230817	120226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	952	-28	5	-2.86	54167970	56643	30.10	975	975	949	1274	686	980	956.30	2.76	-15870	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	387	-11.07	2.60	12	0.14	-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	N	008290	500	203 억	1124975	N	N	N	N
87	20230817	110225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	951	-29	5	-2.96	43974887	45985	24.43	975	975	949	1274	686	980	956.29	2.76	-13989	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	387	-11.06	2.60	12	0.11	-86.00	366.00	1393	20230613	-31.73	500	20221017	90.20	1393	-31.73	20230613	720	32.08	20230323	1393	-31.73	20230613	500	90.20	20221017	N	008290	500	203 억	1124975	N	N	N	N
88	20230817	100226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	958	-22	5	-2.24	26632485	27776	14.76	975	975	951	1274	686	980	958.83	2.76	-8719	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	390	-11.14	2.62	12	0.07	-86.00	366.00	1393	20230613	-31.23	500	20221017	91.60	1393	-31.23	20230613	720	33.06	20230323	1393	-31.23	20230613	500	91.60	20221017	N	008290	500	203 억	1124975	N	N	N	N
89	20230817	090225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	960	-20	5	-2.04	3127073	3237	1.72	975	975	960	1274	686	980	966.04	2.76	399	1006	992	975	961	944	984	953	203	294	500	600	1	1	40693679	391	-11.16	2.62	12	0.01	-86.00	366.00	1393	20230613	-31.08	500	20221017	92.00	1393	-31.08	20230613	720	33.33	20230323	1393	-31.08	20230613	500	92.00	20221017	N	008290	500	203 억	1124975	N	N	N	N
90	20230816	160225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	-19	5	-1.90	182197077	187699	425.16	987	989	958	1298	700	999	970.68	2.70	24821	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	399	-11.40	2.68	12	0.46	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1100180	N	N	N	N
91	20230816	150225	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	982	-17	5	-1.70	168809665	174048	394.24	987	989	958	1298	700	999	969.90	2.70	25738	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	400	-11.42	2.68	12	0.43	-86.00	366.00	1393	20230613	-29.50	500	20221017	96.40	1393	-29.50	20230613	720	36.39	20230323	1393	-29.50	20230613	500	96.40	20221017	N	008290	500	203 억	1100180	N	N	N	N
92	20230816	140224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	982	-17	5	-1.70	162219328	167336	379.03	987	989	958	1298	700	999	969.42	2.70	25251	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	400	-11.42	2.68	12	0.41	-86.00	366.00	1393	20230613	-29.50	500	20221017	96.40	1393	-29.50	20230613	720	36.39	20230323	1393	-29.50	20230613	500	96.40	20221017	N	008290	500	203 억	1100180	N	N	N	N
93	20230816	130227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	-19	5	-1.90	145718097	150510	340.92	987	989	958	1298	700	999	968.16	2.70	24242	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	399	-11.40	2.68	12	0.37	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1100180	N	N	N	N
94	20230816	120227	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	982	-17	5	-1.70	132104169	136615	309.45	987	989	958	1298	700	999	966.98	2.70	21362	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	400	-11.42	2.68	12	0.34	-86.00	366.00	1393	20230613	-29.50	500	20221017	96.40	1393	-29.50	20230613	720	36.39	20230323	1393	-29.50	20230613	500	96.40	20221017	N	008290	500	203 억	1100180	N	N	N	N
95	20230816	110226	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	969	-30	5	-3.00	113492261	117548	266.26	987	988	958	1298	700	999	965.50	2.70	17924	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	394	-11.27	2.65	12	0.29	-86.00	366.00	1393	20230613	-30.44	500	20221017	93.80	1393	-30.44	20230613	720	34.58	20230323	1393	-30.44	20230613	500	93.80	20221017	N	008290	500	203 억	1100180	N	N	N	N
96	20230816	100221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	960	-39	5	-3.90	87855751	90932	205.97	987	988	958	1298	700	999	966.17	2.70	4784	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	391	-11.16	2.62	12	0.22	-86.00	366.00	1393	20230613	-31.08	500	20221017	92.00	1393	-31.08	20230613	720	33.33	20230323	1393	-31.08	20230613	500	92.00	20221017	N	008290	500	203 억	1100180	N	N	N	N
97	20230816	090224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	-19	5	-1.90	1934271	1963	4.45	987	987	980	1298	700	999	985.36	2.70	-261	1059	1028	998	967	937	1044	983	203	299	500	610	1	1	40693679	399	-11.40	2.68	12	0.00	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1100180	N	N	N	N
98	20230814	160224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	999	16	2	1.63	43624122	44040	52.84	973	1029	968	1277	689	983	990.56	2.69	8586	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	407	-11.62	2.73	12	0.11	-86.00	366.00	1393	20230613	-28.28	500	20221017	99.80	1393	-28.28	20230613	720	38.75	20230323	1393	-28.28	20230613	500	99.80	20221017	N	008290	500	203 억	1093221	N	N	N	N
99	20230814	150223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1001	18	2	1.83	40664821	41081	49.29	973	1029	968	1277	689	983	989.87	2.69	8480	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	407	-11.64	2.73	12	0.10	-86.00	366.00	1393	20230613	-28.14	500	20221017	100.20	1393	-28.14	20230613	720	39.03	20230323	1393	-28.14	20230613	500	100.20	20221017	N	008290	500	203 억	1093221	N	N	N	N
100	20230814	140223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1002	19	2	1.93	35773821	36189	43.42	973	1029	968	1277	689	983	988.53	2.69	7877	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	408	-11.65	2.74	12	0.09	-86.00	366.00	1393	20230613	-28.07	500	20221017	100.40	1393	-28.07	20230613	720	39.17	20230323	1393	-28.07	20230613	500	100.40	20221017	N	008290	500	203 억	1093221	N	N	N	N
101	20230814	130223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1000	17	2	1.73	31188846	31609	37.93	973	1029	968	1277	689	983	986.71	2.69	8310	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	407	-11.63	2.73	12	0.08	-86.00	366.00	1393	20230613	-28.21	500	20221017	100.00	1393	-28.21	20230613	720	38.89	20230323	1393	-28.21	20230613	500	100.00	20221017	N	008290	500	203 억	1093221	N	N	N	N
102	20230814	120223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	995	12	2	1.22	19813868	20237	24.28	973	997	968	1277	689	983	979.09	2.69	2770	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	405	-11.57	2.72	12	0.05	-86.00	366.00	1393	20230613	-28.57	500	20221017	99.00	1393	-28.57	20230613	720	38.19	20230323	1393	-28.57	20230613	500	99.00	20221017	N	008290	500	203 억	1093221	N	N	N	N
103	20230814	110222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	979	-4	5	-0.41	11779402	12073	14.49	973	983	968	1277	689	983	975.68	2.69	-808	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	398	-11.38	2.67	12	0.03	-86.00	366.00	1393	20230613	-29.72	500	20221017	95.80	1393	-29.72	20230613	720	35.97	20230323	1393	-29.72	20230613	500	95.80	20221017	N	008290	500	203 억	1093221	N	N	N	N
104	20230814	100222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	-8	5	-0.81	6884042	7064	8.48	973	983	968	1277	689	983	974.52	2.69	-937	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	397	-11.34	2.66	12	0.02	-86.00	366.00	1393	20230613	-30.01	500	20221017	95.00	1393	-30.01	20230613	720	35.42	20230323	1393	-30.01	20230613	500	95.00	20221017	N	008290	500	203 억	1093221	N	N	N	N
105	20230814	090223	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	973	-10	5	-1.02	2128924	2188	2.63	973	973	973	1277	689	983	973.00	2.69	-179	1057	1020	993	956	929	1006	942	203	294	500	600	1	1	40693679	396	-11.31	2.66	12	0.01	-86.00	366.00	1393	20230613	-30.15	500	20221017	94.60	1393	-30.15	20230613	720	35.14	20230323	1393	-30.15	20230613	500	94.60	20221017	N	008290	500	203 억	1093221	N	N	N	N
106	20230811	160221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	983	-10	5	-1.01	82356382	83336	65.75	1030	1030	966	1290	696	993	988.24	2.65	16519	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	400	-11.43	2.69	12	0.20	-86.00	366.00	1393	20230613	-29.43	500	20221017	96.60	1393	-29.43	20230613	720	36.53	20230323	1393	-29.43	20230613	500	96.60	20221017	N	008290	500	203 억	1076702	N	N	N	N
107	20230811	150220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	985	-8	5	-0.81	65904300	66628	52.57	1030	1030	966	1290	696	993	989.14	2.65	15693	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	401	-11.45	2.69	12	0.16	-86.00	366.00	1393	20230613	-29.29	500	20221017	97.00	1393	-29.29	20230613	720	36.81	20230323	1393	-29.29	20230613	500	97.00	20221017	N	008290	500	203 억	1076702	N	N	N	N
108	20230811	140221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	988	-5	5	-0.50	62185091	62862	49.60	1030	1030	966	1290	696	993	989.23	2.65	15778	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	402	-11.49	2.70	12	0.15	-86.00	366.00	1393	20230613	-29.07	500	20221017	97.60	1393	-29.07	20230613	720	37.22	20230323	1393	-29.07	20230613	500	97.60	20221017	N	008290	500	203 억	1076702	N	N	N	N
109	20230811	130221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	987	-6	5	-0.60	60712992	61372	48.42	1030	1030	966	1290	696	993	989.26	2.65	15785	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	402	-11.48	2.70	12	0.15	-86.00	366.00	1393	20230613	-29.15	500	20221017	97.40	1393	-29.15	20230613	720	37.08	20230323	1393	-29.15	20230613	500	97.40	20221017	N	008290	500	203 억	1076702	N	N	N	N
110	20230811	120221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	983	-10	5	-1.01	58977624	59614	47.03	1030	1030	966	1290	696	993	989.33	2.65	15785	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	400	-11.43	2.69	12	0.15	-86.00	366.00	1393	20230613	-29.43	500	20221017	96.60	1393	-29.43	20230613	720	36.53	20230323	1393	-29.43	20230613	500	96.60	20221017	N	008290	500	203 억	1076702	N	N	N	N
111	20230811	110219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	998	5	2	0.50	41840100	42166	33.27	1030	1030	966	1290	696	993	992.27	2.65	12211	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	406	-11.60	2.73	12	0.10	-86.00	366.00	1393	20230613	-28.36	500	20221017	99.60	1393	-28.36	20230613	720	38.61	20230323	1393	-28.36	20230613	500	99.60	20221017	N	008290	500	203 억	1076702	N	N	N	N
112	20230811	100219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	997	4	2	0.40	27782258	28069	22.15	1030	1030	966	1290	696	993	989.78	2.65	1873	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	406	-11.59	2.72	12	0.07	-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	N	008290	500	203 억	1076702	N	N	N	N
113	20230811	090221	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1026	33	2	3.32	687004	667	0.53	1030	1030	1026	1290	696	993	1029.99	2.65	-167	1027	1009	994	976	961	1002	969	203	297	500	610	1	1	40693679	418	-11.93	2.80	12	0.00	-86.00	366.00	1393	20230613	-26.35	500	20221017	105.20	1393	-26.35	20230613	720	42.50	20230323	1393	-26.35	20230613	500	105.20	20221017	N	008290	500	203 억	1076702	N	N	N	N
114	20230810	160220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	993	3	2	0.30	125206390	126744	108.91	997	1012	979	1287	693	990	987.87	2.63	8337	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	404	-11.55	2.71	12	0.31	-86.00	366.00	1393	20230613	-28.72	500	20221017	98.60	1393	-28.72	20230613	720	37.92	20230323	1393	-28.72	20230613	500	98.60	20221017	N	008290	500	203 억	1068365	N	N	N	N
115	20230810	150218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	990	0	3	0.00	102087949	103358	88.81	997	1012	979	1287	693	990	987.71	2.63	6286	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	403	-11.51	2.70	12	0.25	-86.00	366.00	1393	20230613	-28.93	500	20221017	98.00	1393	-28.93	20230613	720	37.50	20230323	1393	-28.93	20230613	500	98.00	20221017	N	008290	500	203 억	1068365	N	N	N	N
116	20230810	140219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	993	3	2	0.30	83475151	84515	72.62	997	1012	979	1287	693	990	987.70	2.63	1775	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	404	-11.55	2.71	12	0.21	-86.00	366.00	1393	20230613	-28.72	500	20221017	98.60	1393	-28.72	20230613	720	37.92	20230323	1393	-28.72	20230613	500	98.60	20221017	N	008290	500	203 억	1068365	N	N	N	N
117	20230810	130217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	991	1	2	0.10	44521599	44848	38.54	997	1012	980	1287	693	990	992.72	2.63	-17	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	403	-11.52	2.71	12	0.11	-86.00	366.00	1393	20230613	-28.86	500	20221017	98.20	1393	-28.86	20230613	720	37.64	20230323	1393	-28.86	20230613	500	98.20	20221017	N	008290	500	203 억	1068365	N	N	N	N
118	20230810	120219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	996	6	2	0.61	37947518	38184	32.81	997	1012	990	1287	693	990	993.81	2.63	-460	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	405	-11.58	2.72	12	0.09	-86.00	366.00	1393	20230613	-28.50	500	20221017	99.20	1393	-28.50	20230613	720	38.33	20230323	1393	-28.50	20230613	500	99.20	20221017	N	008290	500	203 억	1068365	N	N	N	N
119	20230810	110219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	998	8	2	0.81	32645899	32835	28.21	997	1012	990	1287	693	990	994.24	2.63	-1129	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	406	-11.60	2.73	12	0.08	-86.00	366.00	1393	20230613	-28.36	500	20221017	99.60	1393	-28.36	20230613	720	38.61	20230323	1393	-28.36	20230613	500	99.60	20221017	N	008290	500	203 억	1068365	N	N	N	N
120	20230810	100220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	995	5	2	0.51	18338058	18412	15.82	997	1012	990	1287	693	990	995.98	2.63	-1390	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	405	-11.57	2.72	12	0.05	-86.00	366.00	1393	20230613	-28.57	500	20221017	99.00	1393	-28.57	20230613	720	38.19	20230323	1393	-28.57	20230613	500	99.00	20221017	N	008290	500	203 억	1068365	N	N	N	N
121	20230810	090219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1009	19	2	1.92	523439	525	0.45	997	1009	997	1287	693	990	997.03	2.63	0	1024	1006	992	974	960	1000	968	203	297	500	610	1	1	40693679	411	-11.73	2.76	12	0.00	-86.00	366.00	1393	20230613	-27.57	500	20221017	101.80	1393	-27.57	20230613	720	40.14	20230323	1393	-27.57	20230613	500	101.80	20221017	N	008290	500	203 억	1068365	N	N	N	N
122	20230809	160219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	990	-24	5	-2.37	113967910	115265	354.53	1010	1010	978	1318	710	1014	988.75	2.59	16594	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	403	-11.51	2.70	12	0.28	-86.00	366.00	1393	20230613	-28.93	500	20221017	98.00	1393	-28.93	20230613	720	37.50	20230323	1393	-28.93	20230613	500	98.00	20221017	N	008290	500	203 억	1053612	N	N	N	N
123	20230809	150218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	993	-21	5	-2.07	106817251	108010	332.22	1010	1010	978	1318	710	1014	988.96	2.59	16766	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	404	-11.55	2.71	12	0.27	-86.00	366.00	1393	20230613	-28.72	500	20221017	98.60	1393	-28.72	20230613	720	37.92	20230323	1393	-28.72	20230613	500	98.60	20221017	N	008290	500	203 억	1053612	N	N	N	N
124	20230809	140217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	-34	5	-3.35	98608773	99768	306.87	1010	1010	978	1318	710	1014	988.38	2.59	17810	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	399	-11.40	2.68	12	0.25	-86.00	366.00	1393	20230613	-29.65	500	20221017	96.00	1393	-29.65	20230613	720	36.11	20230323	1393	-29.65	20230613	500	96.00	20221017	N	008290	500	203 억	1053612	N	N	N	N
125	20230809	130220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	990	-24	5	-2.37	88972874	89980	276.76	1010	1010	978	1318	710	1014	988.81	2.59	18214	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	403	-11.51	2.70	12	0.22	-86.00	366.00	1393	20230613	-28.93	500	20221017	98.00	1393	-28.93	20230613	720	37.50	20230323	1393	-28.93	20230613	500	98.00	20221017	N	008290	500	203 억	1053612	N	N	N	N
126	20230809	120220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	990	-24	5	-2.37	52802954	53207	163.65	1010	1010	985	1318	710	1014	992.41	2.59	15237	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	403	-11.51	2.70	12	0.13	-86.00	366.00	1393	20230613	-28.93	500	20221017	98.00	1393	-28.93	20230613	720	37.50	20230323	1393	-28.93	20230613	500	98.00	20221017	N	008290	500	203 억	1053612	N	N	N	N
127	20230809	110219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	995	-19	5	-1.87	33725521	33897	104.26	1010	1010	992	1318	710	1014	994.94	2.59	16013	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	405	-11.57	2.72	12	0.08	-86.00	366.00	1393	20230613	-28.57	500	20221017	99.00	1393	-28.57	20230613	720	38.19	20230323	1393	-28.57	20230613	500	99.00	20221017	N	008290	500	203 억	1053612	N	N	N	N
128	20230809	100217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	994	-20	5	-1.97	7498234	7498	23.06	1010	1010	994	1318	710	1014	1000.03	2.59	-1401	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	404	-11.56	2.72	12	0.02	-86.00	366.00	1393	20230613	-28.64	500	20221017	98.80	1393	-28.64	20230613	720	38.06	20230323	1393	-28.64	20230613	500	98.80	20221017	N	008290	500	203 억	1053612	N	N	N	N
129	20230809	090217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1009	-5	5	-0.49	1334799	1328	4.08	1010	1010	1005	1318	710	1014	1005.12	2.59	-818	1082	1047	1027	992	972	1038	983	203	304	500	620	1	1	40693679	411	-11.73	2.76	12	0.00	-86.00	366.00	1393	20230613	-27.57	500	20221017	101.80	1393	-27.57	20230613	720	40.14	20230323	1393	-27.57	20230613	500	101.80	20221017	N	008290	500	203 억	1053612	N	N	N	N
130	20230808	160220	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1014	-50	5	-4.70	32772079	32012	92.62	1062	1062	1007	1383	745	1064	1023.74	2.61	-7040	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	413	-11.79	2.77	12	0.08	-86.00	366.00	1393	20230613	-27.21	500	20221017	102.80	1393	-27.21	20230613	720	40.83	20230323	1393	-27.21	20230613	500	102.80	20221017	N	008290	500	203 억	1060652	N	N	N	N
131	20230808	150218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1017	-47	5	-4.42	31155407	30426	88.04	1062	1062	1007	1383	745	1064	1023.97	2.61	-7008	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	414	-11.83	2.78	12	0.07	-86.00	366.00	1393	20230613	-26.99	500	20221017	103.40	1393	-26.99	20230613	720	41.25	20230323	1393	-26.99	20230613	500	103.40	20221017	N	008290	500	203 억	1060652	N	N	N	N
132	20230808	140217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1018	-46	5	-4.32	27966000	27294	78.97	1062	1062	1007	1383	745	1064	1024.62	2.61	-5412	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	414	-11.84	2.78	12	0.07	-86.00	366.00	1393	20230613	-26.92	500	20221017	103.60	1393	-26.92	20230613	720	41.39	20230323	1393	-26.92	20230613	500	103.60	20221017	N	008290	500	203 억	1060652	N	N	N	N
133	20230808	130216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1013	-51	5	-4.79	20110385	19537	56.53	1062	1062	1012	1383	745	1064	1029.35	2.61	-5457	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	412	-11.78	2.77	12	0.05	-86.00	366.00	1393	20230613	-27.28	500	20221017	102.60	1393	-27.28	20230613	720	40.69	20230323	1393	-27.28	20230613	500	102.60	20221017	N	008290	500	203 억	1060652	N	N	N	N
134	20230808	120217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1017	-47	5	-4.42	17768400	17233	49.86	1062	1062	1012	1383	745	1064	1031.07	2.61	-4353	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	414	-11.83	2.78	12	0.04	-86.00	366.00	1393	20230613	-26.99	500	20221017	103.40	1393	-26.99	20230613	720	41.25	20230323	1393	-26.99	20230613	500	103.40	20221017	N	008290	500	203 억	1060652	N	N	N	N
135	20230808	110217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1024	-40	5	-3.76	15126689	14641	42.36	1062	1062	1012	1383	745	1064	1033.17	2.61	-2601	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	417	-11.91	2.80	12	0.04	-86.00	366.00	1393	20230613	-26.49	500	20221017	104.80	1393	-26.49	20230613	720	42.22	20230323	1393	-26.49	20230613	500	104.80	20221017	N	008290	500	203 억	1060652	N	N	N	N
136	20230808	100217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1030	-34	5	-3.20	12816494	12394	35.86	1062	1062	1012	1383	745	1064	1034.09	2.61	-604	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	419	-11.98	2.81	12	0.03	-86.00	366.00	1393	20230613	-26.06	500	20221017	106.00	1393	-26.06	20230613	720	43.06	20230323	1393	-26.06	20230613	500	106.00	20221017	N	008290	500	203 억	1060652	N	N	N	N
137	20230808	090218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1062	-2	5	-0.19	214524	202	0.58	1062	1062	1062	1383	745	1064	1062.00	2.61	-30	1154	1109	1073	1028	992	1104	1023	203	319	500	650	1	1	40693679	432	-12.35	2.90	12	0.00	-86.00	366.00	1393	20230613	-23.76	500	20221017	112.40	1393	-23.76	20230613	720	47.50	20230323	1393	-23.76	20230613	500	112.40	20221017	N	008290	500	203 억	1060652	N	N	N	N
138	20230807	160216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1064	0	3	0.00	36362845	34553	74.16	1064	1118	1037	1383	745	1064	1052.36	2.61	177	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	433	-12.37	2.91	12	0.08	-86.00	366.00	1393	20230613	-23.62	500	20221017	112.80	1393	-23.62	20230613	720	47.78	20230323	1393	-23.62	20230613	500	112.80	20221017	N	008290	500	203 억	1060424	N	N	N	N
139	20230807	150215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1041	-23	5	-2.16	27130078	25819	55.41	1064	1118	1040	1383	745	1064	1050.78	2.61	174	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	424	-12.10	2.84	12	0.06	-86.00	366.00	1393	20230613	-25.27	500	20221017	108.20	1393	-25.27	20230613	720	44.58	20230323	1393	-25.27	20230613	500	108.20	20221017	N	008290	500	203 억	1060424	N	N	N	N
140	20230807	140217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1050	-14	5	-1.32	15159259	14356	30.81	1064	1118	1044	1383	745	1064	1055.95	2.61	-1272	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	427	-12.21	2.87	12	0.04	-86.00	366.00	1393	20230613	-24.62	500	20221017	110.00	1393	-24.62	20230613	720	45.83	20230323	1393	-24.62	20230613	500	110.00	20221017	N	008290	500	203 억	1060424	N	N	N	N
141	20230807	130216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1049	-15	5	-1.41	13440274	12714	27.29	1064	1118	1049	1383	745	1064	1057.12	2.61	-1262	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	427	-12.20	2.87	12	0.03	-86.00	366.00	1393	20230613	-24.69	500	20221017	109.80	1393	-24.69	20230613	720	45.69	20230323	1393	-24.69	20230613	500	109.80	20221017	N	008290	500	203 억	1060424	N	N	N	N
142	20230807	120216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1050	-14	5	-1.32	10542318	9954	21.36	1064	1118	1049	1383	745	1064	1059.10	2.61	-1262	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	427	-12.21	2.87	12	0.02	-86.00	366.00	1393	20230613	-24.62	500	20221017	110.00	1393	-24.62	20230613	720	45.83	20230323	1393	-24.62	20230613	500	110.00	20221017	N	008290	500	203 억	1060424	N	N	N	N
143	20230807	110214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1050	-14	5	-1.32	8923211	8412	18.05	1064	1118	1050	1383	745	1064	1060.77	2.61	-1202	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	427	-12.21	2.87	12	0.02	-86.00	366.00	1393	20230613	-24.62	500	20221017	110.00	1393	-24.62	20230613	720	45.83	20230323	1393	-24.62	20230613	500	110.00	20221017	N	008290	500	203 억	1060424	N	N	N	N
144	20230807	100217	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1055	-9	5	-0.85	7863232	7404	15.89	1064	1118	1055	1383	745	1064	1062.02	2.61	-577	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	429	-12.27	2.88	12	0.02	-86.00	366.00	1393	20230613	-24.26	500	20221017	111.00	1393	-24.26	20230613	720	46.53	20230323	1393	-24.26	20230613	500	111.00	20221017	N	008290	500	203 억	1060424	N	N	N	N
145	20230807	090216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1064	0	3	0.00	1926904	1811	3.89	1064	1064	1064	1383	745	1064	1064.00	2.61	-161	1126	1095	1034	1003	942	1110	1018	203	319	500	650	1	1	40693679	433	-12.37	2.91	12	0.00	-86.00	366.00	1393	20230613	-23.62	500	20221017	112.80	1393	-23.62	20230613	720	47.78	20230323	1393	-23.62	20230613	500	112.80	20221017	N	008290	500	203 억	1060424	N	N	N	N
146	20230804	160215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1064	44	2	4.31	47554058	46583	72.03	1016	1065	973	1326	714	1020	1020.82	2.59	7278	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	433	-12.37	2.91	12	0.11	-86.00	366.00	1393	20230613	-23.62	500	20221017	112.80	1393	-23.62	20230613	720	47.78	20230323	1393	-23.62	20230613	500	112.80	20221017	N	008290	500	203 억	1053146	N	N	N	N
147	20230804	150215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1063	43	2	4.22	44893456	44074	68.15	1016	1063	973	1326	714	1020	1018.59	2.59	8126	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	433	-12.36	2.90	12	0.11	-86.00	366.00	1393	20230613	-23.69	500	20221017	112.60	1393	-23.69	20230613	720	47.64	20230323	1393	-23.69	20230613	500	112.60	20221017	N	008290	500	203 억	1053146	N	N	N	N
148	20230804	140216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1048	28	2	2.75	42719717	42023	64.98	1016	1057	973	1326	714	1020	1016.58	2.59	8376	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	426	-12.19	2.86	12	0.10	-86.00	366.00	1393	20230613	-24.77	500	20221017	109.60	1393	-24.77	20230613	720	45.56	20230323	1393	-24.77	20230613	500	109.60	20221017	N	008290	500	203 억	1053146	N	N	N	N
149	20230804	130215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1036	16	2	1.57	37892098	37393	57.82	1016	1048	973	1326	714	1020	1013.35	2.59	9442	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	422	-12.05	2.83	12	0.09	-86.00	366.00	1393	20230613	-25.63	500	20221017	107.20	1393	-25.63	20230613	720	43.89	20230323	1393	-25.63	20230613	500	107.20	20221017	N	008290	500	203 억	1053146	N	N	N	N
150	20230804	120215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1018	-2	5	-0.20	33411804	33022	51.06	1016	1048	973	1326	714	1020	1011.80	2.59	8389	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	414	-11.84	2.78	12	0.08	-86.00	366.00	1393	20230613	-26.92	500	20221017	103.60	1393	-26.92	20230613	720	41.39	20230323	1393	-26.92	20230613	500	103.60	20221017	N	008290	500	203 억	1053146	N	N	N	N
151	20230804	110216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1010	-10	5	-0.98	28875784	28555	44.16	1016	1048	973	1326	714	1020	1011.23	2.59	8170	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	411	-11.74	2.76	12	0.07	-86.00	366.00	1393	20230613	-27.49	500	20221017	102.00	1393	-27.49	20230613	720	40.28	20230323	1393	-27.49	20230613	500	102.00	20221017	N	008290	500	203 억	1053146	N	N	N	N
152	20230804	100214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1021	1	2	0.10	17971230	17759	27.46	1016	1048	973	1326	714	1020	1011.95	2.59	6976	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	415	-11.87	2.79	12	0.04	-86.00	366.00	1393	20230613	-26.70	500	20221017	104.20	1393	-26.70	20230613	720	41.81	20230323	1393	-26.70	20230613	500	104.20	20221017	N	008290	500	203 억	1053146	N	N	N	N
153	20230804	090213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1027	7	2	0.69	7402090	7255	11.22	1016	1048	1016	1326	714	1020	1020.27	2.59	6122	1096	1058	1039	1001	982	1048	991	203	306	500	630	1	1	40693679	418	-11.94	2.81	12	0.02	-86.00	366.00	1393	20230613	-26.27	500	20221017	105.40	1393	-26.27	20230613	720	42.64	20230323	1393	-26.27	20230613	500	105.40	20221017	N	008290	500	203 억	1053146	N	N	N	N
154	20230803	160214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1020	-58	5	-5.38	67600971	64668	97.76	1066	1077	1020	1401	755	1078	1045.35	2.60	-5268	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	415	-11.86	2.79	12	0.16	-86.00	366.00	1393	20230613	-26.78	500	20221017	104.00	1393	-26.78	20230613	720	41.67	20230323	1393	-26.78	20230613	500	104.00	20221017	N	008290	500	203 억	1058414	N	N	N	N
155	20230803	150215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1023	-55	5	-5.10	65241532	62359	94.27	1066	1077	1022	1401	755	1078	1046.22	2.60	-5096	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	416	-11.90	2.80	12	0.15	-86.00	366.00	1393	20230613	-26.56	500	20221017	104.60	1393	-26.56	20230613	720	42.08	20230323	1393	-26.56	20230613	500	104.60	20221017	N	008290	500	203 억	1058414	N	N	N	N
156	20230803	140212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1038	-40	5	-3.71	52454648	49950	75.51	1066	1077	1022	1401	755	1078	1050.14	2.60	-4138	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	422	-12.07	2.84	12	0.12	-86.00	366.00	1393	20230613	-25.48	500	20221017	107.60	1393	-25.48	20230613	720	44.17	20230323	1393	-25.48	20230613	500	107.60	20221017	N	008290	500	203 억	1058414	N	N	N	N
157	20230803	130215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1052	-26	5	-2.41	35382158	33506	50.65	1066	1077	1046	1401	755	1078	1055.99	2.60	-1538	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	428	-12.23	2.87	12	0.08	-86.00	366.00	1393	20230613	-24.48	500	20221017	110.40	1393	-24.48	20230613	720	46.11	20230323	1393	-24.48	20230613	500	110.40	20221017	N	008290	500	203 억	1058414	N	N	N	N
158	20230803	120214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1070	-8	5	-0.74	18280225	17333	26.20	1066	1077	1050	1401	755	1078	1054.65	2.60	-2038	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	435	-12.44	2.92	12	0.04	-86.00	366.00	1393	20230613	-23.19	500	20221017	114.00	1393	-23.19	20230613	720	48.61	20230323	1393	-23.19	20230613	500	114.00	20221017	N	008290	500	203 억	1058414	N	N	N	N
159	20230803	110213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1058	-20	5	-1.86	15824312	15010	22.69	1066	1077	1050	1401	755	1078	1054.25	2.60	-1407	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	431	-12.30	2.89	12	0.04	-86.00	366.00	1393	20230613	-24.05	500	20221017	111.60	1393	-24.05	20230613	720	46.94	20230323	1393	-24.05	20230613	500	111.60	20221017	N	008290	500	203 억	1058414	N	N	N	N
160	20230803	100212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1062	-16	5	-1.48	12543316	11901	17.99	1066	1077	1050	1401	755	1078	1053.97	2.60	774	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	432	-12.35	2.90	12	0.03	-86.00	366.00	1393	20230613	-23.76	500	20221017	112.40	1393	-23.76	20230613	720	47.50	20230323	1393	-23.76	20230613	500	112.40	20221017	N	008290	500	203 억	1058414	N	N	N	N
161	20230803	090213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1066	-12	5	-1.11	324064	304	0.46	1066	1066	1066	1401	755	1078	1066.00	2.60	-41	1184	1131	1077	1024	970	1157	1050	203	323	500	660	1	1	40693679	434	-12.40	2.91	12	0.00	-86.00	366.00	1393	20230613	-23.47	500	20221017	113.20	1393	-23.47	20230613	720	48.06	20230323	1393	-23.47	20230613	500	113.20	20221017	N	008290	500	203 억	1058414	N	N	N	N
162	20230802	160213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1078	3	2	0.28	69977685	65575	101.91	1075	1130	1023	1397	753	1075	1067.14	2.64	-16625	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	439	-12.53	2.95	12	0.16	-86.00	366.00	1393	20230613	-22.61	500	20221017	115.60	1393	-22.61	20230613	720	49.72	20230323	1393	-22.61	20230613	500	115.60	20221017	N	008290	500	203 억	1075039	N	N	N	N
163	20230802	150214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1079	4	2	0.37	67882409	63625	98.88	1075	1130	1023	1397	753	1075	1066.91	2.64	-16244	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	439	-12.55	2.95	12	0.16	-86.00	366.00	1393	20230613	-22.54	500	20221017	115.80	1393	-22.54	20230613	720	49.86	20230323	1393	-22.54	20230613	500	115.80	20221017	N	008290	500	203 억	1075039	N	N	N	N
164	20230802	140216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1071	-4	5	-0.37	43577022	40621	63.13	1075	1130	1061	1397	753	1075	1072.77	2.64	-16388	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	436	-12.45	2.93	12	0.10	-86.00	366.00	1393	20230613	-23.12	500	20221017	114.20	1393	-23.12	20230613	720	48.75	20230323	1393	-23.12	20230613	500	114.20	20221017	N	008290	500	203 억	1075039	N	N	N	N
165	20230802	130213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1081	6	2	0.56	39832620	37120	57.69	1075	1130	1061	1397	753	1075	1073.08	2.64	-13964	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	440	-12.57	2.95	12	0.09	-86.00	366.00	1393	20230613	-22.40	500	20221017	116.20	1393	-22.40	20230613	720	50.14	20230323	1393	-22.40	20230613	500	116.20	20221017	N	008290	500	203 억	1075039	N	N	N	N
166	20230802	120212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1082	7	2	0.65	38613252	35992	55.94	1075	1130	1061	1397	753	1075	1072.83	2.64	-13036	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	440	-12.58	2.96	12	0.09	-86.00	366.00	1393	20230613	-22.33	500	20221017	116.40	1393	-22.33	20230613	720	50.28	20230323	1393	-22.33	20230613	500	116.40	20221017	N	008290	500	203 억	1075039	N	N	N	N
167	20230802	110211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1090	15	2	1.40	24986686	23308	36.22	1075	1130	1061	1397	753	1075	1072.02	2.64	-6150	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	444	-12.67	2.98	12	0.06	-86.00	366.00	1393	20230613	-21.75	500	20221017	118.00	1393	-21.75	20230613	720	51.39	20230323	1393	-21.75	20230613	500	118.00	20221017	N	008290	500	203 억	1075039	N	N	N	N
168	20230802	100213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1062	-13	5	-1.21	17048143	15969	24.82	1075	1075	1061	1397	753	1075	1067.58	2.64	-3233	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	432	-12.35	2.90	12	0.04	-86.00	366.00	1393	20230613	-23.76	500	20221017	112.40	1393	-23.76	20230613	720	47.50	20230323	1393	-23.76	20230613	500	112.40	20221017	N	008290	500	203 억	1075039	N	N	N	N
169	20230802	090213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1070	-5	5	-0.47	1457085	1361	2.12	1075	1075	1070	1397	753	1075	1070.60	2.64	-1198	1132	1103	1081	1052	1030	1092	1041	203	322	500	660	1	1	40693679	435	-12.44	2.92	12	0.00	-86.00	366.00	1393	20230613	-23.19	500	20221017	114.00	1393	-23.19	20230613	720	48.61	20230323	1393	-23.19	20230613	500	114.00	20221017	N	008290	500	203 억	1075039	N	N	N	N
170	20230801	160213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1075	-16	5	-1.47	69731119	64346	87.90	1081	1110	1059	1418	764	1091	1083.69	2.66	-9133	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	437	-12.50	2.94	12	0.16	-86.00	366.00	1393	20230613	-22.83	500	20221017	115.00	1393	-22.83	20230613	720	49.31	20230323	1393	-22.83	20230613	500	115.00	20221017	N	008290	500	203 억	1084163	N	N	N	N
171	20230801	150211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1068	-23	5	-2.11	63420207	58435	79.82	1081	1110	1059	1418	764	1091	1085.31	2.66	-8374	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	435	-12.42	2.92	12	0.14	-86.00	366.00	1393	20230613	-23.33	500	20221017	113.60	1393	-23.33	20230613	720	48.33	20230323	1393	-23.33	20230613	500	113.60	20221017	N	008290	500	203 억	1084163	N	N	N	N
172	20230801	140216	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1060	-31	5	-2.84	59710420	54939	75.05	1081	1110	1059	1418	764	1091	1086.85	2.66	-6997	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	431	-12.33	2.90	12	0.14	-86.00	366.00	1393	20230613	-23.91	500	20221017	112.00	1393	-23.91	20230613	720	47.22	20230323	1393	-23.91	20230613	500	112.00	20221017	N	008290	500	203 억	1084163	N	N	N	N
173	20230801	130212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1062	-29	5	-2.66	54741641	50273	68.67	1081	1110	1062	1418	764	1091	1088.89	2.66	-4691	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	432	-12.35	2.90	12	0.12	-86.00	366.00	1393	20230613	-23.76	500	20221017	112.40	1393	-23.76	20230613	720	47.50	20230323	1393	-23.76	20230613	500	112.40	20221017	N	008290	500	203 억	1084163	N	N	N	N
174	20230801	120212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1087	-4	5	-0.37	44404319	40633	55.51	1081	1110	1079	1418	764	1091	1092.81	2.66	-3451	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	442	-12.64	2.97	12	0.10	-86.00	366.00	1393	20230613	-21.97	500	20221017	117.40	1393	-21.97	20230613	720	50.97	20230323	1393	-21.97	20230613	500	117.40	20221017	N	008290	500	203 억	1084163	N	N	N	N
175	20230801	110211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1099	8	2	0.73	31402135	28662	39.15	1081	1110	1079	1418	764	1091	1095.60	2.66	-805	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	447	-12.78	3.00	12	0.07	-86.00	366.00	1393	20230613	-21.11	500	20221017	119.80	1393	-21.11	20230613	720	52.64	20230323	1393	-21.11	20230613	500	119.80	20221017	N	008290	500	203 억	1084163	N	N	N	N
176	20230801	100212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1105	14	2	1.28	21937832	19984	27.30	1081	1110	1079	1418	764	1091	1097.77	2.66	1880	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	450	-12.85	3.02	12	0.05	-86.00	366.00	1393	20230613	-20.67	500	20221017	121.00	1393	-20.67	20230613	720	53.47	20230323	1393	-20.67	20230613	500	121.00	20221017	N	008290	500	203 억	1084163	N	N	N	N
177	20230801	090211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1091	0	3	0.00	1155609	1069	1.46	1081	1091	1081	1418	764	1091	1081.02	2.66	0	1134	1112	1078	1056	1022	1123	1067	203	327	500	670	1	1	40693679	444	-12.69	2.98	12	0.00	-86.00	366.00	1393	20230613	-21.68	500	20221017	118.20	1393	-21.68	20230613	720	51.53	20230323	1393	-21.68	20230613	500	118.20	20221017	N	008290	500	203 억	1084163	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History