KissMeData/008290/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

62 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	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	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	N	008290	500	203 억	1034115	N	N	N	N
3	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	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	N	008290	500	203 억	1034115	N	N	N	N
4	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	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	N	008290	500	203 억	1034115	N	N	N	N
5	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	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	N	008290	500	203 억	1034115	N	N	N	N
6	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	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	N	008290	500	203 억	1034115	N	N	N	N
7	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	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	N	008290	500	203 억	1034115	N	N	N	N
8	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	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	N	008290	500	203 억	1034115	N	N	N	N
9	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	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	N	008290	500	203 억	1034115	N	N	N	N
10	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	-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	N	008290	500	203 억	1065775	N	N	N	N
11	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	-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	N	008290	500	203 억	1065775	N	N	N	N
12	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	-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	N	008290	500	203 억	1065775	N	N	N	N
13	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	-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	N	008290	500	203 억	1065775	N	N	N	N
14	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	-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	N	008290	500	203 억	1065775	N	N	N	N
15	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	-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	N	008290	500	203 억	1065775	N	N	N	N
16	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	-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	N	008290	500	203 억	1065775	N	N	N	N
17	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	-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	N	008290	500	203 억	1065775	N	N	N	N
18	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	-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	N	008290	500	203 억	1069403	N	N	N	N
19	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	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	N	008290	500	203 억	1069403	N	N	N	N
20	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	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	N	008290	500	203 억	1069403	N	N	N	N
21	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	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	N	008290	500	203 억	1069403	N	N	N	N
22	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	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	N	008290	500	203 억	1069403	N	N	N	N
23	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	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	N	008290	500	203 억	1069403	N	N	N	N
24	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	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	N	008290	500	203 억	1069403	N	N	N	N
25	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	-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	N	008290	500	203 억	1069403	N	N	N	N
26	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	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	N	008290	500	203 억	999464	N	N	N	N
27	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	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	N	008290	500	203 억	999464	N	N	N	N
28	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	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	N	008290	500	203 억	999464	N	N	N	N
29	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	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	N	008290	500	203 억	999464	N	N	N	N
30	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	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	N	008290	500	203 억	999464	N	N	N	N
31	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	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	N	008290	500	203 억	999464	N	N	N	N
32	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	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	N	008290	500	203 억	999464	N	N	N	N
33	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	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	N	008290	500	203 억	999464	N	N	N	N
34	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	-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	N	008290	500	203 억	1129708	N	N	N	N
35	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	-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	N	008290	500	203 억	1129708	N	N	N	N
36	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	-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	N	008290	500	203 억	1129708	N	N	N	N
37	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	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	N	008290	500	203 억	1129708	N	N	N	N
38	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	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	N	008290	500	203 억	1129708	N	N	N	N
39	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	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	N	008290	500	203 억	1129708	N	N	N	N
40	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	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	N	008290	500	203 억	1129708	N	N	N	N
41	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	-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	N	008290	500	203 억	1129708	N	N	N	N
42	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	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	N	008290	500	203 억	1130390	N	N	N	N
43	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	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	N	008290	500	203 억	1130390	N	N	N	N
44	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	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	N	008290	500	203 억	1130390	N	N	N	N
45	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	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	N	008290	500	203 억	1130390	N	N	N	N
46	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	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	N	008290	500	203 억	1130390	N	N	N	N
47	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	-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	N	008290	500	203 억	1130390	N	N	N	N
48	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	-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	N	008290	500	203 억	1130390	N	N	N	N
49	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	-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	N	008290	500	203 억	1130390	N	N	N	N
50	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	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	N	008290	500	203 억	1127654	N	N	N	N
51	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	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	N	008290	500	203 억	1127654	N	N	N	N
52	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	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	N	008290	500	203 억	1127654	N	N	N	N
53	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	-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	N	008290	500	203 억	1127654	N	N	N	N
54	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	-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	N	008290	500	203 억	1127654	N	N	N	N
55	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	-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	N	008290	500	203 억	1127654	N	N	N	N
56	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	-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	N	008290	500	203 억	1127654	N	N	N	N
57	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	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	N	008290	500	203 억	1127654	N	N	N	N
58	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	-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	N	008290	500	203 억	1134343	N	N	N	N
59	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	-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	N	008290	500	203 억	1134343	N	N	N	N
60	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	-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	N	008290	500	203 억	1134343	N	N	N	N
61	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	-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	N	008290	500	203 억	1134343	N	N	N	N
62	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	-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	N	008290	500	203 억	1134343	N	N	N	N
63	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	-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	N	008290	500	203 억	1134343	N	N	N	N
64	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	-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	N	008290	500	203 억	1134343	N	N	N	N
65	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	-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	N	008290	500	203 억	1134343	N	N	N	N
66	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	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	N	008290	500	203 억	1118328	N	N	N	N
67	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	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	N	008290	500	203 억	1118328	N	N	N	N
68	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	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	N	008290	500	203 억	1118328	N	N	N	N
69	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	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	N	008290	500	203 억	1118328	N	N	N	N
70	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	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	N	008290	500	203 억	1118328	N	N	N	N
71	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	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	N	008290	500	203 억	1118328	N	N	N	N
72	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	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	N	008290	500	203 억	1118328	N	N	N	N
73	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	-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	N	008290	500	203 억	1118328	N	N	N	N
74	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	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	N	008290	500	203 억	1108643	N	N	N	N
75	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	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	N	008290	500	203 억	1108643	N	N	N	N
76	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	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	N	008290	500	203 억	1108643	N	N	N	N
77	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	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	N	008290	500	203 억	1108643	N	N	N	N
78	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	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	N	008290	500	203 억	1108643	N	N	N	N
79	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	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	N	008290	500	203 억	1108643	N	N	N	N
80	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	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	N	008290	500	203 억	1108643	N	N	N	N
81	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	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	N	008290	500	203 억	1108643	N	N	N	N
82	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	-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	N	008290	500	203 억	1111297	N	N	N	N
83	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	-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	N	008290	500	203 억	1111297	N	N	N	N
84	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	-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	N	008290	500	203 억	1111297	N	N	N	N
85	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	-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	N	008290	500	203 억	1111297	N	N	N	N
86	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	-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	N	008290	500	203 억	1111297	N	N	N	N
87	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	-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	N	008290	500	203 억	1111297	N	N	N	N
88	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	-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	N	008290	500	203 억	1111297	N	N	N	N
89	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	-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	N	008290	500	203 억	1111297	N	N	N	N
90	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	-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	N	008290	500	203 억	1118921	N	N	N	N
91	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	-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	N	008290	500	203 억	1118921	N	N	N	N
92	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	-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	N	008290	500	203 억	1118921	N	N	N	N
93	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	-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	N	008290	500	203 억	1118921	N	N	N	N
94	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	-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	N	008290	500	203 억	1118921	N	N	N	N
95	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	-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	N	008290	500	203 억	1118921	N	N	N	N
96	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	-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	N	008290	500	203 억	1118921	N	N	N	N
97	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	-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	N	008290	500	203 억	1118921	N	N	N	N
98	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	-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	N	008290	500	203 억	1130259	N	N	N	N
99	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	-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	N	008290	500	203 억	1130259	N	N	N	N
100	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	-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	N	008290	500	203 억	1130259	N	N	N	N
101	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	-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	N	008290	500	203 억	1130259	N	N	N	N
102	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	-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	N	008290	500	203 억	1130259	N	N	N	N
103	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	-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	N	008290	500	203 억	1130259	N	N	N	N
104	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	-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	N	008290	500	203 억	1130259	N	N	N	N
105	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	-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	N	008290	500	203 억	1130259	Y	N	N	N
106	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	-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	N	008290	500	203 억	1132861	N	N	N	N
107	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	-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	N	008290	500	203 억	1132861	N	N	N	N
108	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	-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	N	008290	500	203 억	1132861	N	N	N	N
109	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	-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	N	008290	500	203 억	1132861	N	N	N	N
110	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	-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	N	008290	500	203 억	1132861	N	N	N	N
111	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	-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	N	008290	500	203 억	1132861	N	N	N	N
112	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	-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	N	008290	500	203 억	1132861	N	N	N	N
113	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	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	N	008290	500	203 억	1132861	N	N	N	N
114	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	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	N	008290	500	203 억	1122957	N	N	N	N
115	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	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	N	008290	500	203 억	1122957	N	N	N	N
116	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	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	N	008290	500	203 억	1122957	N	N	N	N
117	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	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	N	008290	500	203 억	1122957	N	N	N	N
118	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	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	N	008290	500	203 억	1122957	N	N	N	N
119	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	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	N	008290	500	203 억	1122957	N	N	N	N
120	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	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	N	008290	500	203 억	1122957	N	N	N	N
121	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	-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	N	008290	500	203 억	1122957	N	N	N	N
122	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	-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	N	008290	500	203 억	1124792	N	N	N	N
123	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	-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	N	008290	500	203 억	1124792	N	N	N	N
124	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	-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	N	008290	500	203 억	1124792	N	N	N	N
125	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	-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	N	008290	500	203 억	1124792	N	N	N	N
126	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	-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	N	008290	500	203 억	1124792	N	N	N	N
127	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	-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	N	008290	500	203 억	1124792	N	N	N	N
128	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	-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	N	008290	500	203 억	1124792	N	N	N	N
129	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	-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	N	008290	500	203 억	1124792	N	N	N	N
130	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	-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	N	008290	500	203 억	1134154	N	N	N	N
131	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	-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	N	008290	500	203 억	1134154	N	N	N	N
132	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	-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	N	008290	500	203 억	1134154	N	N	N	N
133	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	-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	N	008290	500	203 억	1134154	N	N	N	N
134	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	-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	N	008290	500	203 억	1134154	N	N	N	N
135	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	-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	N	008290	500	203 억	1134154	N	N	N	N
136	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	-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	N	008290	500	203 억	1134154	N	N	N	N
137	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	-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	N	008290	500	203 억	1134154	N	N	N	N
138	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	-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	N	008290	500	203 억	1139610	N	N	N	N
139	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	-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	N	008290	500	203 억	1139610	N	N	N	N
140	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	-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	N	008290	500	203 억	1139610	N	N	N	N
141	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	-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	N	008290	500	203 억	1139610	N	N	N	N
142	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	-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	N	008290	500	203 억	1139610	N	N	N	N
143	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	-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	N	008290	500	203 억	1139610	N	N	N	N
144	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	-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	N	008290	500	203 억	1139610	N	N	N	N
145	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	-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	N	008290	500	203 억	1139610	N	N	N	N
146	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	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	N	008290	500	203 억	1135379	N	N	N	N
147	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	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	N	008290	500	203 억	1135379	N	N	N	N
148	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	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	N	008290	500	203 억	1135379	N	N	N	N
149	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	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	N	008290	500	203 억	1135379	N	N	N	N
150	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	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	N	008290	500	203 억	1135379	N	N	N	N
151	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	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	N	008290	500	203 억	1135379	N	N	N	N
152	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	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	N	008290	500	203 억	1135379	N	N	N	N
153	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	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	N	008290	500	203 억	1135379	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History