KissMeData/008290/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1091	31	2	2.92	77852999	73206	128.49	1060	1100	1044	1378	742	1060	1063.48	2.66	0	1632	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	444	-12.69	2.98	12	0.18	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
3	20230731	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1088	28	2	2.64	76305382	71782	125.99	1060	1100	1044	1378	742	1060	1063.02	2.66	0	1539	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	443	-12.65	2.97	12	0.18	-86.00	366.00	1393	20230613	-21.90	500	20221017	117.60	1393	-21.90	20230613	720	51.11	20230323	1393	-21.90	20230613	500	117.60	20221017	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
4	20230731	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	4	2	0.38	57754736	54611	95.85	1060	1100	1044	1378	742	1060	1057.57	2.66	0	516	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	433	-12.37	2.91	12	0.13	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
5	20230731	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	-5	5	-0.47	39980816	37849	66.43	1060	1100	1044	1378	742	1060	1056.32	2.66	0	-1624	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	429	-12.27	2.88	12	0.09	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
6	20230731	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	2	2	0.19	33151066	31393	55.10	1060	1100	1044	1378	742	1060	1056.00	2.66	0	-2839	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	432	-12.35	2.90	12	0.08	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
7	20230731	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	2	2	0.19	27083571	25657	45.03	1060	1100	1044	1378	742	1060	1055.60	2.66	0	-3439	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	432	-12.35	2.90	12	0.06	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
8	20230731	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1058	-2	5	-0.19	24216481	22954	40.29	1060	1100	1044	1378	742	1060	1055.00	2.66	0	-4976	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	431	-12.30	2.89	12	0.06	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
9	20230731	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	0	3	0.00	3228760	3046	5.35	1060	1060	1060	1378	742	1060	1060.00	2.66	0	-1271	1134	1096	1062	1024	990	1116	1044	203	318	500	650	1	1	40693679	431	-12.33	2.90	12	0.01	-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	0.00	N	008290	500	203 억		1082434	N	N	0	N	00	N
10	20230728	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	22	2	2.12	59621798	55969	63.68	1038	1100	1028	1349	727	1038	1065.26	2.64	0	8685	1089	1063	1012	986	935	1076	999	203	311	500	640	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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
11	20230728	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1049	11	2	1.06	56755709	53225	60.56	1038	1100	1029	1349	727	1038	1066.34	2.64	0	8660	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	427	-12.20	2.87	12	0.13	-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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
12	20230728	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1058	20	2	1.93	51850015	48505	55.19	1038	1100	1029	1349	727	1038	1068.96	2.64	0	7607	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	431	-12.30	2.89	12	0.12	-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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
13	20230728	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1075	37	2	3.56	48087145	44949	51.15	1038	1100	1036	1349	727	1038	1069.82	2.64	0	6789	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	437	-12.50	2.94	12	0.11	-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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
14	20230728	120231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1077	39	2	3.76	46779298	43733	49.76	1038	1100	1036	1349	727	1038	1069.66	2.64	0	7004	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	438	-12.52	2.94	12	0.11	-86.00	366.00	1393	20230613	-22.68	500	20221017	115.40	1393	-22.68	20230613	720	49.58	20230323	1393	-22.68	20230613	500	115.40	20221017	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
15	20230728	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1075	37	2	3.56	37439621	35046	39.88	1038	1100	1036	1349	727	1038	1068.30	2.64	0	6362	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	437	-12.50	2.94	12	0.09	-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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
16	20230728	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1061	23	2	2.22	16344565	15464	17.60	1038	1068	1036	1349	727	1038	1056.94	2.64	0	-416	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	432	-12.34	2.90	12	0.04	-86.00	366.00	1393	20230613	-23.83	500	20221017	112.20	1393	-23.83	20230613	720	47.36	20230323	1393	-23.83	20230613	500	112.20	20221017	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
17	20230728	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1036	-2	5	-0.19	948724	914	1.04	1038	1038	1036	1349	727	1038	1037.99	2.64	0	-4	1089	1063	1012	986	935	1076	999	203	311	500	640	1	1	40693679	422	-12.05	2.83	12	0.00	-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	0.00	N	008290	500	203 억		1073419	N	N	0	N	00	N
18	20230727	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1038	75	2	7.79	89148635	87885	60.98	963	1038	961	1251	675	963	1014.33	2.61	26600	10492	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	422	-12.07	2.84	12	0.22	-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	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
19	20230727	150230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1025	62	2	6.44	72417848	71652	49.72	963	1036	961	1251	675	963	1010.69	2.61	26600	7055	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	417	-11.92	2.80	12	0.18	-86.00	366.00	1393	20230613	-26.42	500	20221017	105.00	1393	-26.42	20230613	720	42.36	20230323	1393	-26.42	20230613	500	105.00	20221017	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
20	20230727	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1026	63	2	6.54	64265519	63713	44.21	963	1036	961	1251	675	963	1008.67	2.61	26600	6809	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	418	-11.93	2.80	12	0.16	-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	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
21	20230727	130231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1028	65	2	6.75	61184291	60689	42.11	963	1036	961	1251	675	963	1008.16	2.61	26600	3890	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	418	-11.95	2.81	12	0.15	-86.00	366.00	1393	20230613	-26.20	500	20221017	105.60	1393	-26.20	20230613	720	42.78	20230323	1393	-26.20	20230613	500	105.60	20221017	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
22	20230727	120231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1026	63	2	6.54	53998246	53622	37.21	963	1036	961	1251	675	963	1007.02	2.61	26600	3903	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	418	-11.93	2.80	12	0.13	-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	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
23	20230727	110231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1019	56	2	5.82	38371631	38362	26.62	963	1019	961	1251	675	963	1000.25	2.61	26600	2650	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	415	-11.85	2.78	12	0.09	-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	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
24	20230727	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1006	43	2	4.47	19875849	20096	13.94	963	1014	961	1251	675	963	989.05	2.61	26600	1469	1078	1020	971	913	864	996	889	203	288	500	590	1	1	40693679	409	-11.70	2.75	12	0.05	-86.00	366.00	1393	20230613	-27.78	500	20221017	101.20	1393	-27.78	20230613	720	39.72	20230323	1393	-27.78	20230613	500	101.20	20221017	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
25	20230727	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	973	10	2	1.04	3665874	3804	2.64	963	973	962	1251	675	963	963.69	2.61	26600	3648	1078	1020	971	913	864	996	889	203	288	500	590	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	0.00	N	008290	500	203 억		1063275	N	N	0	N	00	N
26	20230726	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	963	-66	5	-6.41	139762658	144115	121.97	1018	1029	922	1337	721	1029	969.80	2.55	0	26687	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	392	-11.20	2.63	12	0.35	-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	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
27	20230726	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	973	-56	5	-5.44	133415114	137536	116.40	1018	1029	922	1337	721	1029	970.04	2.55	0	26742	1103	1065	1030	992	957	1048	975	203	308	500	630	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	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
28	20230726	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	945	-84	5	-8.16	116892981	120213	101.74	1018	1029	931	1337	721	1029	972.38	2.55	0	19681	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	385	-10.99	2.58	12	0.30	-86.00	366.00	1393	20230613	-32.16	500	20221017	89.00	1393	-32.16	20230613	720	31.25	20230323	1393	-32.16	20230613	500	89.00	20221017	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
29	20230726	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	955	-74	5	-7.19	94747917	96972	82.07	1018	1029	931	1337	721	1029	977.06	2.55	0	15374	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	389	-11.10	2.61	12	0.24	-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	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
30	20230726	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	968	-61	5	-5.93	78117134	79646	67.41	1018	1029	931	1337	721	1029	980.80	2.55	0	13509	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	394	-11.26	2.64	12	0.20	-86.00	366.00	1393	20230613	-30.51	500	20221017	93.60	1393	-30.51	20230613	720	34.44	20230323	1393	-30.51	20230613	500	93.60	20221017	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
31	20230726	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	968	-61	5	-5.93	63491311	64624	54.69	1018	1029	931	1337	721	1029	982.47	2.55	0	8356	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	394	-11.26	2.64	12	0.16	-86.00	366.00	1393	20230613	-30.51	500	20221017	93.60	1393	-30.51	20230613	720	34.44	20230323	1393	-30.51	20230613	500	93.60	20221017	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
32	20230726	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1029	0	3	0.00	21445752	21413	18.12	1018	1029	994	1337	721	1029	1001.53	2.55	0	-2472	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	419	-11.97	2.81	12	0.05	-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	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
33	20230726	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1014	-15	5	-1.46	271196	267	0.23	1018	1018	1014	1337	721	1029	1015.72	2.55	0	-178	1103	1065	1030	992	957	1048	975	203	308	500	630	1	1	40693679	413	-11.79	2.77	12	0.00	-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	0.00	N	008290	500	203 억		1036675	N	N	0	N	00	N
34	20230725	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1029	-51	5	-4.72	119989872	118132	101.23	1068	1068	995	1404	756	1080	1015.69	2.53	0	4900	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	419	-11.97	2.81	12	0.29	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
35	20230725	150226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1001	-79	5	-7.31	83281440	81755	70.06	1068	1068	1000	1404	756	1080	1018.67	2.53	0	2021	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	407	-11.64	2.73	12	0.20	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
36	20230725	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1011	-69	5	-6.39	55279476	53984	46.26	1068	1068	1001	1404	756	1080	1024.00	2.53	0	1236	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	411	-11.76	2.76	12	0.13	-86.00	366.00	1393	20230613	-27.42	500	20221017	102.20	1393	-27.42	20230613	720	40.42	20230323	1393	-27.42	20230613	500	102.20	20221017	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
37	20230725	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1025	-55	5	-5.09	46541665	45358	38.87	1068	1068	1001	1404	756	1080	1026.10	2.53	0	1216	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	417	-11.92	2.80	12	0.11	-86.00	366.00	1393	20230613	-26.42	500	20221017	105.00	1393	-26.42	20230613	720	42.36	20230323	1393	-26.42	20230613	500	105.00	20221017	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
38	20230725	120229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1029	-51	5	-4.72	44460076	43322	37.13	1068	1068	1001	1404	756	1080	1026.27	2.53	0	1275	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	419	-11.97	2.81	12	0.11	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
39	20230725	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1022	-58	5	-5.37	38202877	37196	31.88	1068	1068	1001	1404	756	1080	1027.07	2.53	0	1199	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	416	-11.88	2.79	12	0.09	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
40	20230725	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	-57	5	-5.28	23598968	22898	19.62	1068	1068	1001	1404	756	1080	1030.61	2.53	0	1645	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	416	-11.90	2.80	12	0.06	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
41	20230725	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1050	-30	5	-2.78	3283924	3104	2.66	1068	1068	1050	1404	756	1080	1057.97	2.53	0	1591	1140	1110	1054	1024	968	1125	1039	203	324	500	660	1	1	40693679	427	-12.21	2.87	12	0.01	-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	0.00	N	008290	500	203 억		1030216	N	N	0	N	00	N
42	20230724	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1080	39	2	3.75	120187081	115830	153.55	1041	1084	998	1353	729	1041	1036.78	2.43	0	40583	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	439	-12.56	2.95	12	0.28	-86.00	366.00	1393	20230613	-22.47	500	20221017	116.00	1393	-22.47	20230613	720	50.00	20230323	1393	-22.47	20230613	500	116.00	20221017	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
43	20230724	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	25	2	2.40	103769728	100345	133.02	1041	1079	998	1353	729	1041	1034.13	2.43	0	39527	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	434	-12.40	2.91	12	0.25	-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	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
44	20230724	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	19	2	1.83	71887134	70052	92.86	1041	1060	998	1353	729	1041	1026.20	2.43	0	31174	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	431	-12.33	2.90	12	0.17	-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	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
45	20230724	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1021	-20	5	-1.92	55650336	54410	72.13	1041	1057	998	1353	729	1041	1022.80	2.43	0	25919	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	415	-11.87	2.79	12	0.13	-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	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
46	20230724	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1029	-12	5	-1.15	39730031	38817	51.46	1041	1057	998	1353	729	1041	1023.52	2.43	0	13163	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	419	-11.97	2.81	12	0.10	-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	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
47	20230724	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1028	-13	5	-1.25	35535211	34784	46.11	1041	1057	998	1353	729	1041	1021.60	2.43	0	15014	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	418	-11.95	2.81	12	0.09	-86.00	366.00	1393	20230613	-26.20	500	20221017	105.60	1393	-26.20	20230613	720	42.78	20230323	1393	-26.20	20230613	500	105.60	20221017	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
48	20230724	100225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1032	-9	5	-0.86	31805281	31170	41.32	1041	1057	998	1353	729	1041	1020.38	2.43	0	15226	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	420	-12.00	2.82	12	0.08	-86.00	366.00	1393	20230613	-25.92	500	20221017	106.40	1393	-25.92	20230613	720	43.33	20230323	1393	-25.92	20230613	500	106.40	20221017	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
49	20230724	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1041	0	3	0.00	1953951	1877	2.49	1041	1041	1038	1353	729	1041	1041.00	2.43	0	-2	1118	1079	1058	1019	998	1069	1009	203	312	500	640	1	1	40693679	424	-12.10	2.84	12	0.00	-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	0.00	N	008290	500	203 억		989633	N	N	0	N	00	N
50	20230721	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1041	-57	5	-5.19	79405556	75046	119.00	1097	1097	1037	1427	769	1098	1058.09	2.39	0	17271	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	424	-12.10	2.84	12	0.18	-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	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
51	20230721	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1051	-47	5	-4.28	68723082	64820	102.78	1097	1097	1037	1427	769	1098	1060.21	2.39	0	18152	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	428	-12.22	2.87	12	0.16	-86.00	366.00	1393	20230613	-24.55	500	20221017	110.20	1393	-24.55	20230613	720	45.97	20230323	1393	-24.55	20230613	500	110.20	20221017	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
52	20230721	140226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1069	-29	5	-2.64	34068042	31860	50.52	1097	1097	1062	1427	769	1098	1069.30	2.39	0	5072	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	435	-12.43	2.92	12	0.08	-86.00	366.00	1393	20230613	-23.26	500	20221017	113.80	1393	-23.26	20230613	720	48.47	20230323	1393	-23.26	20230613	500	113.80	20221017	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
53	20230721	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1068	-30	5	-2.73	28130098	26291	41.69	1097	1097	1062	1427	769	1098	1069.95	2.39	0	6126	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	435	-12.42	2.92	12	0.06	-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	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
54	20230721	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1069	-29	5	-2.64	20651536	19290	30.59	1097	1097	1062	1427	769	1098	1070.58	2.39	0	4610	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	435	-12.43	2.92	12	0.05	-86.00	366.00	1393	20230613	-23.26	500	20221017	113.80	1393	-23.26	20230613	720	48.47	20230323	1393	-23.26	20230613	500	113.80	20221017	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
55	20230721	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1073	-25	5	-2.28	16277679	15201	24.10	1097	1097	1062	1427	769	1098	1070.83	2.39	0	3845	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	437	-12.48	2.93	12	0.04	-86.00	366.00	1393	20230613	-22.97	500	20221017	114.60	1393	-22.97	20230613	720	49.03	20230323	1393	-22.97	20230613	500	114.60	20221017	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
56	20230721	100227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	-32	5	-2.91	12846261	11987	19.01	1097	1097	1065	1427	769	1098	1071.68	2.39	0	3601	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	434	-12.40	2.91	12	0.03	-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	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
57	20230721	090227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	-8	5	-0.73	41609	38	0.06	1097	1097	1090	1427	769	1098	1094.97	2.39	0	-11	1149	1123	1102	1076	1055	1113	1066	203	329	500	680	1	1	40693679	444	-12.67	2.98	12	0.00	-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	0.00	N	008290	500	203 억		972321	N	N	0	N	00	N
58	20230720	160227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1098	-31	5	-2.75	68633378	62566	207.34	1123	1128	1081	1467	791	1129	1096.98	2.37	0	6527	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	447	-12.77	3.00	12	0.15	-86.00	366.00	1393	20230613	-21.18	500	20221017	119.60	1393	-21.18	20230613	720	52.50	20230323	1393	-21.18	20230613	500	119.60	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
59	20230720	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	-39	5	-3.45	65182128	59421	196.92	1123	1128	1081	1467	791	1129	1096.95	2.37	0	6805	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	444	-12.67	2.98	12	0.15	-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	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
60	20230720	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1101	-28	5	-2.48	58080520	52913	175.35	1123	1128	1081	1467	791	1129	1097.66	2.37	0	6088	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	448	-12.80	3.01	12	0.13	-86.00	366.00	1393	20230613	-20.96	500	20221017	120.20	1393	-20.96	20230613	720	52.92	20230323	1393	-20.96	20230613	500	120.20	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
61	20230720	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1093	-36	5	-3.19	56143178	51146	169.50	1123	1128	1081	1467	791	1129	1097.70	2.37	0	5494	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	445	-12.71	2.99	12	0.13	-86.00	366.00	1393	20230613	-21.54	500	20221017	118.60	1393	-21.54	20230613	720	51.81	20230323	1393	-21.54	20230613	500	118.60	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
62	20230720	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	-29	5	-2.57	54087335	49274	163.29	1123	1128	1081	1467	791	1129	1097.69	2.37	0	5531	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	448	-12.79	3.01	12	0.12	-86.00	366.00	1393	20230613	-21.03	500	20221017	120.00	1393	-21.03	20230613	720	52.78	20230323	1393	-21.03	20230613	500	120.00	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
63	20230720	110225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1099	-30	5	-2.66	42325580	38572	127.83	1123	1128	1081	1467	791	1129	1097.31	2.37	0	3228	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	447	-12.78	3.00	12	0.09	-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	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
64	20230720	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1093	-36	5	-3.19	35000350	31823	105.46	1123	1128	1081	1467	791	1129	1099.84	2.37	0	2122	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	445	-12.71	2.99	12	0.08	-86.00	366.00	1393	20230613	-21.54	500	20221017	118.60	1393	-21.54	20230613	720	51.81	20230323	1393	-21.54	20230613	500	118.60	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
65	20230720	090225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1117	-12	5	-1.06	272219	243	0.81	1123	1123	1117	1467	791	1129	1120.24	2.37	0	-45	1192	1160	1142	1110	1092	1176	1126	203	338	500	690	1	1	40693679	455	-12.99	3.05	12	0.00	-86.00	366.00	1393	20230613	-19.81	500	20221017	123.40	1393	-19.81	20230613	720	55.14	20230323	1393	-19.81	20230613	500	123.40	20221017	0.00	N	008290	500	203 억		965785	N	N	0	N	00	N
66	20230719	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1129	2	2	0.18	34442196	30155	36.89	1124	1174	1124	1465	789	1127	1142.17	2.39	0	-5268	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	459	-13.13	3.08	12	0.07	-86.00	366.00	1393	20230613	-18.95	500	20221017	125.80	1393	-18.95	20230613	720	56.81	20230323	1393	-18.95	20230613	500	125.80	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
67	20230719	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1138	11	2	0.98	30599033	26765	32.75	1124	1174	1124	1465	789	1127	1143.25	2.39	0	-3881	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	463	-13.23	3.11	12	0.07	-86.00	366.00	1393	20230613	-18.31	500	20221017	127.60	1393	-18.31	20230613	720	58.06	20230323	1393	-18.31	20230613	500	127.60	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
68	20230719	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1136	9	2	0.80	29618110	25900	31.69	1124	1174	1124	1465	789	1127	1143.56	2.39	0	-3792	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	462	-13.21	3.10	12	0.06	-86.00	366.00	1393	20230613	-18.45	500	20221017	127.20	1393	-18.45	20230613	720	57.78	20230323	1393	-18.45	20230613	500	127.20	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
69	20230719	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1138	11	2	0.98	25535105	22298	27.28	1124	1174	1124	1465	789	1127	1145.17	2.39	0	-3540	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	463	-13.23	3.11	12	0.05	-86.00	366.00	1393	20230613	-18.31	500	20221017	127.60	1393	-18.31	20230613	720	58.06	20230323	1393	-18.31	20230613	500	127.60	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
70	20230719	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1140	13	2	1.15	25414463	22192	27.15	1124	1174	1124	1465	789	1127	1145.21	2.39	0	-3539	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	464	-13.26	3.11	12	0.05	-86.00	366.00	1393	20230613	-18.16	500	20221017	128.00	1393	-18.16	20230613	720	58.33	20230323	1393	-18.16	20230613	500	128.00	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
71	20230719	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1140	13	2	1.15	23009048	20087	24.58	1124	1174	1124	1465	789	1127	1145.47	2.39	0	-3435	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	464	-13.26	3.11	12	0.05	-86.00	366.00	1393	20230613	-18.16	500	20221017	128.00	1393	-18.16	20230613	720	58.33	20230323	1393	-18.16	20230613	500	128.00	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
72	20230719	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	20	2	1.77	22473322	19618	24.00	1124	1174	1124	1465	789	1127	1145.55	2.39	0	-3432	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	467	-13.34	3.13	12	0.05	-86.00	366.00	1393	20230613	-17.66	500	20221017	129.40	1393	-17.66	20230613	720	59.31	20230323	1393	-17.66	20230613	500	129.40	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
73	20230719	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1127	0	3	0.00	529410	471	0.58	1124	1127	1124	1465	789	1127	1124.01	2.39	0	0	1197	1162	1129	1094	1061	1145	1077	203	338	500	690	1	1	40693679	459	-13.10	3.08	12	0.00	-86.00	366.00	1393	20230613	-19.10	500	20221017	125.40	1393	-19.10	20230613	720	56.53	20230323	1393	-19.10	20230613	500	125.40	20221017	0.00	N	008290	500	203 억		970997	N	N	0	N	00	N
74	20230718	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1127	-37	5	-3.18	91052926	81178	116.33	1152	1164	1096	1513	815	1164	1121.65	2.43	0	-16896	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	459	-13.10	3.08	12	0.20	-86.00	366.00	1393	20230613	-19.10	500	20221017	125.40	1393	-19.10	20230613	720	56.53	20230323	1393	-19.10	20230613	500	125.40	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
75	20230718	150226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1150	-14	5	-1.20	84267023	75169	107.72	1152	1164	1096	1513	815	1164	1121.03	2.43	0	-15503	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	468	-13.37	3.14	12	0.18	-86.00	366.00	1393	20230613	-17.44	500	20221017	130.00	1393	-17.44	20230613	720	59.72	20230323	1393	-17.44	20230613	500	130.00	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
76	20230718	140224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1120	-44	5	-3.78	78250962	69850	100.09	1152	1164	1096	1513	815	1164	1120.27	2.43	0	-15092	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	456	-13.02	3.06	12	0.17	-86.00	366.00	1393	20230613	-19.60	500	20221017	124.00	1393	-19.60	20230613	720	55.56	20230323	1393	-19.60	20230613	500	124.00	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
77	20230718	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1112	-52	5	-4.47	69650648	62093	88.98	1152	1164	1096	1513	815	1164	1121.71	2.43	0	-14797	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	453	-12.93	3.04	12	0.15	-86.00	366.00	1393	20230613	-20.17	500	20221017	122.40	1393	-20.17	20230613	720	54.44	20230323	1393	-20.17	20230613	500	122.40	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
78	20230718	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1102	-62	5	-5.33	53073114	47078	67.46	1152	1164	1096	1513	815	1164	1127.34	2.43	0	-11966	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	448	-12.81	3.01	12	0.12	-86.00	366.00	1393	20230613	-20.89	500	20221017	120.40	1393	-20.89	20230613	720	53.06	20230323	1393	-20.89	20230613	500	120.40	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
79	20230718	110226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1110	-54	5	-4.64	29132051	25535	36.59	1152	1164	1110	1513	815	1164	1140.87	2.43	0	-8334	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	452	-12.91	3.03	12	0.06	-86.00	366.00	1393	20230613	-20.32	500	20221017	122.00	1393	-20.32	20230613	720	54.17	20230323	1393	-20.32	20230613	500	122.00	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
80	20230718	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1149	-15	5	-1.29	14986421	12983	18.60	1152	1164	1146	1513	815	1164	1154.31	2.43	0	-7502	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	468	-13.36	3.14	12	0.03	-86.00	366.00	1393	20230613	-17.52	500	20221017	129.80	1393	-17.52	20230613	720	59.58	20230323	1393	-17.52	20230613	500	129.80	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
81	20230718	090224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1152	-12	5	-1.03	283392	246	0.35	1152	1152	1152	1513	815	1164	1152.00	2.43	0	0	1216	1190	1149	1123	1082	1203	1136	203	349	500	720	1	1	40693679	469	-13.40	3.15	12	0.00	-86.00	366.00	1393	20230613	-17.30	500	20221017	130.40	1393	-17.30	20230613	720	60.00	20230323	1393	-17.30	20230613	500	130.40	20221017	0.00	N	008290	500	203 억		987875	N	N	0	N	00	N
82	20230717	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	22	2	1.93	79863876	69782	43.52	1128	1175	1108	1484	800	1142	1144.48	2.42	0	4043	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	474	-13.53	3.18	12	0.17	-86.00	366.00	1393	20230613	-16.44	500	20221017	132.80	1393	-16.44	20230613	720	61.67	20230323	1393	-16.44	20230613	500	132.80	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
83	20230717	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	25	2	2.19	74095280	64809	40.42	1128	1175	1108	1484	800	1142	1143.29	2.42	0	5031	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	475	-13.57	3.19	12	0.16	-86.00	366.00	1393	20230613	-16.22	500	20221017	133.40	1393	-16.22	20230613	720	62.08	20230323	1393	-16.22	20230613	500	133.40	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
84	20230717	140226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1149	7	2	0.61	46825940	41320	25.77	1128	1160	1108	1484	800	1142	1133.25	2.42	0	2933	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	468	-13.36	3.14	12	0.10	-86.00	366.00	1393	20230613	-17.52	500	20221017	129.80	1393	-17.52	20230613	720	59.58	20230323	1393	-17.52	20230613	500	129.80	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
85	20230717	130224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1150	8	2	0.70	43970147	38843	24.23	1128	1160	1108	1484	800	1142	1132.00	2.42	0	3110	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	468	-13.37	3.14	12	0.10	-86.00	366.00	1393	20230613	-17.44	500	20221017	130.00	1393	-17.44	20230613	720	59.72	20230323	1393	-17.44	20230613	500	130.00	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
86	20230717	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1150	8	2	0.70	41189694	36429	22.72	1128	1160	1108	1484	800	1142	1130.68	2.42	0	3202	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	468	-13.37	3.14	12	0.09	-86.00	366.00	1393	20230613	-17.44	500	20221017	130.00	1393	-17.44	20230613	720	59.72	20230323	1393	-17.44	20230613	500	130.00	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
87	20230717	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1158	16	2	1.40	37233760	33006	20.59	1128	1158	1108	1484	800	1142	1128.09	2.42	0	3799	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	471	-13.47	3.16	12	0.08	-86.00	366.00	1393	20230613	-16.87	500	20221017	131.60	1393	-16.87	20230613	720	60.83	20230323	1393	-16.87	20230613	500	131.60	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
88	20230717	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1121	-21	5	-1.84	19711806	17620	10.99	1128	1129	1108	1484	800	1142	1118.72	2.42	0	-3053	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	456	-13.03	3.06	12	0.04	-86.00	366.00	1393	20230613	-19.53	500	20221017	124.20	1393	-19.53	20230613	720	55.69	20230323	1393	-19.53	20230613	500	124.20	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
89	20230717	090224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1122	-20	5	-1.75	1432510	1272	0.79	1128	1129	1122	1484	800	1142	1126.19	2.42	0	-552	1208	1175	1135	1102	1062	1155	1082	203	342	500	700	1	1	40693679	457	-13.05	3.07	12	0.00	-86.00	366.00	1393	20230613	-19.45	500	20221017	124.40	1393	-19.45	20230613	720	55.83	20230323	1393	-19.45	20230613	500	124.40	20221017	0.00	N	008290	500	203 억		983814	N	N	0	N	00	N
90	20230714	160223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1142	-15	5	-1.30	178611474	160333	71.90	1166	1168	1095	1504	810	1157	1114.00	2.37	0	19963	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	465	-13.28	3.12	12	0.39	-86.00	366.00	1393	20230613	-18.02	500	20221017	128.40	1393	-18.02	20230613	720	58.61	20230323	1393	-18.02	20230613	500	128.40	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
91	20230714	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1117	-40	5	-3.46	159770615	143707	64.45	1166	1168	1095	1504	810	1157	1111.78	2.37	0	23963	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	455	-12.99	3.05	12	0.35	-86.00	366.00	1393	20230613	-19.81	500	20221017	123.40	1393	-19.81	20230613	720	55.14	20230323	1393	-19.81	20230613	500	123.40	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
92	20230714	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1114	-43	5	-3.72	151825676	136606	61.26	1166	1168	1095	1504	810	1157	1111.41	2.37	0	23908	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	453	-12.95	3.04	12	0.34	-86.00	366.00	1393	20230613	-20.03	500	20221017	122.80	1393	-20.03	20230613	720	54.72	20230323	1393	-20.03	20230613	500	122.80	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
93	20230714	130223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	-57	5	-4.93	136061177	122324	54.86	1166	1168	1095	1504	810	1157	1112.30	2.37	0	24145	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	448	-12.79	3.01	12	0.30	-86.00	366.00	1393	20230613	-21.03	500	20221017	120.00	1393	-21.03	20230613	720	52.78	20230323	1393	-21.03	20230613	500	120.00	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
94	20230714	120224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1103	-54	5	-4.67	106393786	95341	42.76	1166	1168	1098	1504	810	1157	1115.93	2.37	0	19583	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	449	-12.83	3.01	12	0.23	-86.00	366.00	1393	20230613	-20.82	500	20221017	120.60	1393	-20.82	20230613	720	53.19	20230323	1393	-20.82	20230613	500	120.60	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
95	20230714	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1114	-43	5	-3.72	96599018	86520	38.80	1166	1168	1098	1504	810	1157	1116.49	2.37	0	19010	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	453	-12.95	3.04	12	0.21	-86.00	366.00	1393	20230613	-20.03	500	20221017	122.80	1393	-20.03	20230613	720	54.72	20230323	1393	-20.03	20230613	500	122.80	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
96	20230714	100225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1101	-56	5	-4.84	56926182	50570	22.68	1166	1168	1101	1504	810	1157	1125.69	2.37	0	5685	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	448	-12.80	3.01	12	0.12	-86.00	366.00	1393	20230613	-20.96	500	20221017	120.20	1393	-20.96	20230613	720	52.92	20230323	1393	-20.96	20230613	500	120.20	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
97	20230714	090224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1160	3	2	0.26	2594332	2225	1.00	1166	1166	1160	1504	810	1157	1165.99	2.37	0	-21	1262	1209	1177	1124	1092	1193	1108	203	347	500	710	1	1	40693679	472	-13.49	3.17	12	0.01	-86.00	366.00	1393	20230613	-16.73	500	20221017	132.00	1393	-16.73	20230613	720	61.11	20230323	1393	-16.73	20230613	500	132.00	20221017	0.00	N	008290	500	203 억		963831	N	N	0	N	00	N
98	20230713	160224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1157	-79	5	-6.39	263711552	222553	176.18	1230	1230	1145	1606	866	1236	1184.94	2.41	0	-17545	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	471	-13.45	3.16	12	0.55	-86.00	366.00	1393	20230613	-16.94	500	20221017	131.40	1393	-16.94	20230613	720	60.69	20230323	1393	-16.94	20230613	500	131.40	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
99	20230713	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1152	-84	5	-6.80	245046155	206332	163.34	1230	1230	1145	1606	866	1236	1187.63	2.41	0	-13314	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	469	-13.40	3.15	12	0.51	-86.00	366.00	1393	20230613	-17.30	500	20221017	130.40	1393	-17.30	20230613	720	60.00	20230323	1393	-17.30	20230613	500	130.40	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
100	20230713	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1146	-90	5	-7.28	227522090	191110	151.29	1230	1230	1145	1606	866	1236	1190.53	2.41	0	-13166	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	466	-13.33	3.13	12	0.47	-86.00	366.00	1393	20230613	-17.73	500	20221017	129.20	1393	-17.73	20230613	720	59.17	20230323	1393	-17.73	20230613	500	129.20	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
101	20230713	130223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-70	5	-5.66	206410931	172821	136.81	1230	1230	1150	1606	866	1236	1194.36	2.41	0	-12593	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	474	-13.56	3.19	12	0.42	-86.00	366.00	1393	20230613	-16.30	500	20221017	133.20	1393	-16.30	20230613	720	61.94	20230323	1393	-16.30	20230613	500	133.20	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
102	20230713	120221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	-60	5	-4.85	174520132	145490	115.17	1230	1230	1174	1606	866	1236	1199.53	2.41	0	1649	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	479	-13.67	3.21	12	0.36	-86.00	366.00	1393	20230613	-15.58	500	20221017	135.20	1393	-15.58	20230613	720	63.33	20230323	1393	-15.58	20230613	500	135.20	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
103	20230713	110223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-46	5	-3.72	126628491	104909	83.05	1230	1230	1190	1606	866	1236	1207.03	2.41	0	6474	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	484	-13.84	3.25	12	0.26	-86.00	366.00	1393	20230613	-14.57	500	20221017	138.00	1393	-14.57	20230613	720	65.28	20230323	1393	-14.57	20230613	500	138.00	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
104	20230713	100223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1215	-21	5	-1.70	69353936	57085	45.19	1230	1230	1193	1606	866	1236	1214.92	2.41	0	1334	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	494	-14.13	3.32	12	0.14	-86.00	366.00	1393	20230613	-12.78	500	20221017	143.00	1393	-12.78	20230613	720	68.75	20230323	1393	-12.78	20230613	500	143.00	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
105	20230713	090208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1220	-16	5	-1.29	7416474	6067	4.80	1230	1230	1201	1606	866	1236	1222.43	2.41	0	-171	1314	1275	1249	1210	1184	1262	1197	203	370	500	760	1	1	40693679	496	-14.19	3.33	12	0.01	-86.00	366.00	1393	20230613	-12.42	500	20221017	144.00	1393	-12.42	20230613	720	69.44	20230323	1393	-12.42	20230613	500	144.00	20221017	0.00	N	008290	500	203 억		981376	N	N	0	N	00	N
106	20230712	160221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	-52	5	-4.04	156818009	125545	151.19	1276	1288	1223	1674	902	1288	1249.18	2.45	0	-15435	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	503	-14.37	3.38	12	0.31	-86.00	366.00	1393	20230613	-11.27	500	20221017	147.20	1393	-11.27	20230613	720	71.67	20230323	1393	-11.27	20230613	500	147.20	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
107	20230712	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	-40	5	-3.11	140879447	112648	135.66	1276	1288	1223	1674	902	1288	1250.62	2.45	0	-13107	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	508	-14.51	3.41	12	0.28	-86.00	366.00	1393	20230613	-10.41	500	20221017	149.60	1393	-10.41	20230613	720	73.33	20230323	1393	-10.41	20230613	500	149.60	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
108	20230712	140220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-42	5	-3.26	104045147	82944	99.89	1276	1288	1235	1674	902	1288	1254.40	2.45	0	-8640	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	507	-14.49	3.40	12	0.20	-86.00	366.00	1393	20230613	-10.55	500	20221017	149.20	1393	-10.55	20230613	720	73.06	20230323	1393	-10.55	20230613	500	149.20	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
109	20230712	130221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-38	5	-2.95	91603400	72937	87.83	1276	1288	1237	1674	902	1288	1255.92	2.45	0	-7043	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	509	-14.53	3.42	12	0.18	-86.00	366.00	1393	20230613	-10.27	500	20221017	150.00	1393	-10.27	20230613	720	73.61	20230323	1393	-10.27	20230613	500	150.00	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
110	20230712	120221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1256	-32	5	-2.48	74107798	58886	70.91	1276	1288	1237	1674	902	1288	1258.50	2.45	0	-5756	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	511	-14.60	3.43	12	0.14	-86.00	366.00	1393	20230613	-9.83	500	20221017	151.20	1393	-9.83	20230613	720	74.44	20230323	1393	-9.83	20230613	500	151.20	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
111	20230712	110221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1269	-19	5	-1.48	61076049	48493	58.40	1276	1288	1237	1674	902	1288	1259.48	2.45	0	-2020	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	516	-14.76	3.47	12	0.12	-86.00	366.00	1393	20230613	-8.90	500	20221017	153.80	1393	-8.90	20230613	720	76.25	20230323	1393	-8.90	20230613	500	153.80	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
112	20230712	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1269	-19	5	-1.48	25437612	20085	24.19	1276	1288	1258	1674	902	1288	1266.50	2.45	0	-3796	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	516	-14.76	3.47	12	0.05	-86.00	366.00	1393	20230613	-8.90	500	20221017	153.80	1393	-8.90	20230613	720	76.25	20230323	1393	-8.90	20230613	500	153.80	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
113	20230712	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1288	0	3	0.00	2303980	1807	2.18	1276	1288	1264	1674	902	1288	1275.03	2.45	0	149	1336	1311	1283	1258	1230	1324	1271	203	386	500	790	1	1	40693679	524	-14.98	3.52	12	0.00	-86.00	366.00	1393	20230613	-7.54	500	20221017	157.60	1393	-7.54	20230613	720	78.89	20230323	1393	-7.54	20230613	500	157.60	20221017	0.00	N	008290	500	203 억		996822	N	N	0	N	00	N
114	20230711	160219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1288	11	2	0.86	105807878	82989	55.30	1277	1308	1255	1660	894	1277	1274.91	2.44	0	1851	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	524	-14.98	3.52	12	0.20	-86.00	366.00	1393	20230613	-7.54	500	20221017	157.60	1393	-7.54	20230613	720	78.89	20230323	1393	-7.54	20230613	500	157.60	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
115	20230711	150219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	4	2	0.31	92579798	72680	48.43	1277	1308	1255	1660	894	1277	1273.80	2.44	0	4107	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	521	-14.90	3.50	12	0.18	-86.00	366.00	1393	20230613	-8.04	500	20221017	156.20	1393	-8.04	20230613	720	77.92	20230323	1393	-8.04	20230613	500	156.20	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
116	20230711	140218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1278	1	2	0.08	88519989	69512	46.32	1277	1308	1255	1660	894	1277	1273.45	2.44	0	4435	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	520	-14.86	3.49	12	0.17	-86.00	366.00	1393	20230613	-8.26	500	20221017	155.60	1393	-8.26	20230613	720	77.50	20230323	1393	-8.26	20230613	500	155.60	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
117	20230711	130218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	0	3	0.00	81567096	64037	42.67	1277	1308	1255	1660	894	1277	1273.75	2.44	0	5821	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	520	-14.85	3.49	12	0.16	-86.00	366.00	1393	20230613	-8.33	500	20221017	155.40	1393	-8.33	20230613	720	77.36	20230323	1393	-8.33	20230613	500	155.40	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
118	20230711	120219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	-20	5	-1.57	65037980	50919	33.93	1277	1308	1255	1660	894	1277	1277.28	2.44	0	3952	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	512	-14.62	3.43	12	0.13	-86.00	366.00	1393	20230613	-9.76	500	20221017	151.40	1393	-9.76	20230613	720	74.58	20230323	1393	-9.76	20230613	500	151.40	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
119	20230711	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1276	-1	5	-0.08	45436320	35436	23.61	1277	1308	1261	1660	894	1277	1282.21	2.44	0	3970	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	519	-14.84	3.49	12	0.09	-86.00	366.00	1393	20230613	-8.40	500	20221017	155.20	1393	-8.40	20230613	720	77.22	20230323	1393	-8.40	20230613	500	155.20	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
120	20230711	100220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1294	17	2	1.33	33738315	26314	17.54	1277	1308	1261	1660	894	1277	1282.14	2.44	0	6657	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	527	-15.05	3.54	12	0.06	-86.00	366.00	1393	20230613	-7.11	500	20221017	158.80	1393	-7.11	20230613	720	79.72	20230323	1393	-7.11	20230613	500	158.80	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
121	20230711	090219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1262	-15	5	-1.17	1643140	1291	0.86	1277	1277	1261	1660	894	1277	1272.76	2.44	0	0	1339	1308	1276	1245	1213	1292	1229	203	383	500	790	1	1	40693679	514	-14.67	3.45	12	0.00	-86.00	366.00	1393	20230613	-9.40	500	20221017	152.40	1393	-9.40	20230613	720	75.28	20230323	1393	-9.40	20230613	500	152.40	20221017	0.00	N	008290	500	203 억		994960	N	N	0	N	00	N
122	20230710	160219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	-32	5	-2.44	188670162	149505	78.73	1297	1307	1244	1701	917	1309	1261.96	2.48	0	-13181	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	520	-14.85	3.49	12	0.37	-86.00	366.00	1393	20230613	-8.33	500	20221017	155.40	1393	-8.33	20230613	720	77.36	20230323	1393	-8.33	20230613	500	155.40	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
123	20230710	150219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1274	-35	5	-2.67	156307453	124106	65.35	1297	1307	1244	1701	917	1309	1259.47	2.48	0	-1460	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	518	-14.81	3.48	12	0.30	-86.00	366.00	1393	20230613	-8.54	500	20221017	154.80	1393	-8.54	20230613	720	76.94	20230323	1393	-8.54	20230613	500	154.80	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
124	20230710	140216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1247	-62	5	-4.74	130587714	103828	54.67	1297	1307	1247	1701	917	1309	1257.73	2.48	0	2036	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	507	-14.50	3.41	12	0.26	-86.00	366.00	1393	20230613	-10.48	500	20221017	149.40	1393	-10.48	20230613	720	73.19	20230323	1393	-10.48	20230613	500	149.40	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
125	20230710	130215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	-57	5	-4.35	102665609	81486	42.91	1297	1307	1250	1701	917	1309	1259.92	2.48	0	4698	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	509	-14.56	3.42	12	0.20	-86.00	366.00	1393	20230613	-10.12	500	20221017	150.40	1393	-10.12	20230613	720	73.89	20230323	1393	-10.12	20230613	500	150.40	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
126	20230710	120219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1270	-39	5	-2.98	94622467	75085	39.54	1297	1307	1250	1701	917	1309	1260.20	2.48	0	4781	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	517	-14.77	3.47	12	0.18	-86.00	366.00	1393	20230613	-8.83	500	20221017	154.00	1393	-8.83	20230613	720	76.39	20230323	1393	-8.83	20230613	500	154.00	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
127	20230710	110219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	-52	5	-3.97	83568798	66315	34.92	1297	1307	1250	1701	917	1309	1260.18	2.48	0	5127	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	512	-14.62	3.43	12	0.16	-86.00	366.00	1393	20230613	-9.76	500	20221017	151.40	1393	-9.76	20230613	720	74.58	20230323	1393	-9.76	20230613	500	151.40	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
128	20230710	100219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1265	-44	5	-3.36	15863001	12385	6.52	1297	1307	1265	1701	917	1309	1280.82	2.48	0	-43	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	515	-14.71	3.46	12	0.03	-86.00	366.00	1393	20230613	-9.19	500	20221017	153.00	1393	-9.19	20230613	720	75.69	20230323	1393	-9.19	20230613	500	153.00	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
129	20230710	090218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	-13	5	-0.99	557346	430	0.23	1297	1297	1296	1701	917	1309	1296.15	2.48	0	0	1377	1343	1297	1263	1217	1320	1240	203	392	500	810	1	1	40693679	527	-15.07	3.54	12	0.00	-86.00	366.00	1393	20230613	-6.96	500	20221017	159.20	1393	-6.96	20230613	720	80.00	20230323	1393	-6.96	20230613	500	159.20	20221017	0.00	N	008290	500	203 억		1008030	N	N	0	N	00	N
130	20230707	160217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1309	-23	5	-1.73	242904351	188663	61.98	1325	1331	1251	1731	933	1332	1287.49	2.55	0	-31710	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	533	-15.22	3.58	12	0.46	-86.00	366.00	1393	20230613	-6.03	500	20221017	161.80	1393	-6.03	20230613	720	81.81	20230323	1393	-6.03	20230613	500	161.80	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
131	20230707	150218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1301	-31	5	-2.33	222389009	172975	56.83	1325	1331	1251	1731	933	1332	1285.67	2.55	0	-26877	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	529	-15.13	3.55	12	0.43	-86.00	366.00	1393	20230613	-6.60	500	20221017	160.20	1393	-6.60	20230613	720	80.69	20230323	1393	-6.60	20230613	500	160.20	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
132	20230707	140220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1269	-63	5	-4.73	151262345	117121	38.48	1325	1331	1251	1731	933	1332	1291.50	2.55	0	-21403	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	516	-14.76	3.47	12	0.29	-86.00	366.00	1393	20230613	-8.90	500	20221017	153.80	1393	-8.90	20230613	720	76.25	20230323	1393	-8.90	20230613	500	153.80	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
133	20230707	130219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	-55	5	-4.13	136191579	105279	34.59	1325	1331	1251	1731	933	1332	1293.63	2.55	0	-14205	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	520	-14.85	3.49	12	0.26	-86.00	366.00	1393	20230613	-8.33	500	20221017	155.40	1393	-8.33	20230613	720	77.36	20230323	1393	-8.33	20230613	500	155.40	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
134	20230707	120218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1290	-42	5	-3.15	84548386	64826	21.30	1325	1331	1286	1731	933	1332	1304.24	2.55	0	-682	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	525	-15.00	3.52	12	0.16	-86.00	366.00	1393	20230613	-7.39	500	20221017	158.00	1393	-7.39	20230613	720	79.17	20230323	1393	-7.39	20230613	500	158.00	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
135	20230707	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1293	-39	5	-2.93	67525322	51620	16.96	1325	1331	1288	1731	933	1332	1308.12	2.55	0	2213	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	526	-15.03	3.53	12	0.13	-86.00	366.00	1393	20230613	-7.18	500	20221017	158.60	1393	-7.18	20230613	720	79.58	20230323	1393	-7.18	20230613	500	158.60	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
136	20230707	100219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1313	-19	5	-1.43	36397817	27662	9.09	1325	1331	1309	1731	933	1332	1315.81	2.55	0	3158	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	534	-15.27	3.59	12	0.07	-86.00	366.00	1393	20230613	-5.74	500	20221017	162.60	1393	-5.74	20230613	720	82.36	20230323	1393	-5.74	20230613	500	162.60	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
137	20230707	090217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1322	-10	5	-0.75	1024199	773	0.25	1325	1325	1322	1731	933	1332	1324.97	2.55	0	0	1394	1362	1337	1305	1280	1379	1322	203	399	500	820	1	1	40693679	538	-15.37	3.61	12	0.00	-86.00	366.00	1393	20230613	-5.10	500	20221017	164.40	1393	-5.10	20230613	720	83.61	20230323	1393	-5.10	20230613	500	164.40	20221017	0.00	N	008290	500	203 억		1037431	N	N	0	N	00	N
138	20230706	160216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-1	5	-0.08	404216124	304233	89.09	1320	1369	1312	1732	934	1333	1328.64	2.28	0	109496	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	542	-15.49	3.64	12	0.75	-86.00	366.00	1393	20230613	-4.38	500	20221017	166.40	1393	-4.38	20230613	720	85.00	20230323	1393	-4.38	20230613	500	166.40	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
139	20230706	150218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1332	-1	5	-0.08	378865306	285147	83.50	1320	1369	1312	1732	934	1333	1328.67	2.28	0	110066	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	542	-15.49	3.64	12	0.70	-86.00	366.00	1393	20230613	-4.38	500	20221017	166.40	1393	-4.38	20230613	720	85.00	20230323	1393	-4.38	20230613	500	166.40	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
140	20230706	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1325	-8	5	-0.60	360443427	271248	79.43	1320	1369	1312	1732	934	1333	1328.83	2.28	0	111810	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	539	-15.41	3.62	12	0.67	-86.00	366.00	1393	20230613	-4.88	500	20221017	165.00	1393	-4.88	20230613	720	84.03	20230323	1393	-4.88	20230613	500	165.00	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
141	20230706	130217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1348	15	2	1.13	322464457	242469	71.00	1320	1369	1312	1732	934	1333	1329.92	2.28	0	113110	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	549	-15.67	3.68	12	0.60	-86.00	366.00	1393	20230613	-3.23	500	20221017	169.60	1393	-3.23	20230613	720	87.22	20230323	1393	-3.23	20230613	500	169.60	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
142	20230706	120217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	1	2	0.08	178941562	133832	39.19	1320	1369	1312	1732	934	1333	1337.06	2.28	0	34208	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	543	-15.51	3.64	12	0.33	-86.00	366.00	1393	20230613	-4.24	500	20221017	166.80	1393	-4.24	20230613	720	85.28	20230323	1393	-4.24	20230613	500	166.80	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
143	20230706	110219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1349	16	2	1.20	150877412	112854	33.05	1320	1369	1312	1732	934	1333	1336.93	2.28	0	30734	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	549	-15.69	3.69	12	0.28	-86.00	366.00	1393	20230613	-3.16	500	20221017	169.80	1393	-3.16	20230613	720	87.36	20230323	1393	-3.16	20230613	500	169.80	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
144	20230706	100216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1336	3	2	0.23	92223248	69493	20.35	1320	1353	1312	1732	934	1333	1327.09	2.28	0	29107	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	544	-15.53	3.65	12	0.17	-86.00	366.00	1393	20230613	-4.09	500	20221017	167.20	1393	-4.09	20230613	720	85.56	20230323	1393	-4.09	20230613	500	167.20	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
145	20230706	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1315	-18	5	-1.35	4598395	3487	1.02	1320	1320	1315	1732	934	1333	1318.73	2.28	0	0	1367	1349	1320	1302	1273	1359	1312	203	399	500	820	1	1	40693679	535	-15.29	3.59	12	0.01	-86.00	366.00	1393	20230613	-5.60	500	20221017	163.00	1393	-5.60	20230613	720	82.64	20230323	1393	-5.60	20230613	500	163.00	20221017	0.00	N	008290	500	203 억		928755	N	N	0	N	00	N
146	20230705	160217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1333	7	2	0.53	449810366	340761	154.71	1326	1338	1291	1723	929	1326	1320.02	2.34	0	-21846	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	542	-15.50	3.64	12	0.84	-86.00	366.00	1393	20230613	-4.31	500	20221017	166.60	1393	-4.31	20230613	720	85.14	20230323	1393	-4.31	20230613	500	166.60	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
147	20230705	150216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1325	-1	5	-0.08	287462059	218510	99.21	1326	1338	1291	1723	929	1326	1315.56	2.34	0	-14161	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	539	-15.41	3.62	12	0.54	-86.00	366.00	1393	20230613	-4.88	500	20221017	165.00	1393	-4.88	20230613	720	84.03	20230323	1393	-4.88	20230613	500	165.00	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
148	20230705	140215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1325	-1	5	-0.08	228901504	174414	79.19	1326	1338	1291	1723	929	1326	1312.40	2.34	0	-10851	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	539	-15.41	3.62	12	0.43	-86.00	366.00	1393	20230613	-4.88	500	20221017	165.00	1393	-4.88	20230613	720	84.03	20230323	1393	-4.88	20230613	500	165.00	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
149	20230705	130214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1301	-25	5	-1.89	180987219	137998	62.65	1326	1338	1291	1723	929	1326	1311.52	2.34	0	-10834	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	529	-15.13	3.55	12	0.34	-86.00	366.00	1393	20230613	-6.60	500	20221017	160.20	1393	-6.60	20230613	720	80.69	20230323	1393	-6.60	20230613	500	160.20	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
150	20230705	120215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1314	-12	5	-0.90	138794782	105557	47.92	1326	1338	1291	1723	929	1326	1314.88	2.34	0	-14886	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	535	-15.28	3.59	12	0.26	-86.00	366.00	1393	20230613	-5.67	500	20221017	162.80	1393	-5.67	20230613	720	82.50	20230323	1393	-5.67	20230613	500	162.80	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
151	20230705	110215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	-6	5	-0.45	116068407	88322	40.10	1326	1338	1291	1723	929	1326	1314.15	2.34	0	-12278	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	537	-15.35	3.61	12	0.22	-86.00	366.00	1393	20230613	-5.24	500	20221017	164.00	1393	-5.24	20230613	720	83.33	20230323	1393	-5.24	20230613	500	164.00	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
152	20230705	100216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1292	-34	5	-2.56	53095711	40675	18.47	1326	1326	1291	1723	929	1326	1305.36	2.34	0	2385	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	526	-15.02	3.53	12	0.10	-86.00	366.00	1393	20230613	-7.25	500	20221017	158.40	1393	-7.25	20230613	720	79.44	20230323	1393	-7.25	20230613	500	158.40	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
153	20230705	090215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-2	5	-0.15	5079904	3831	1.74	1326	1326	1324	1723	929	1326	1326.00	2.34	0	-302	1362	1343	1313	1294	1264	1353	1304	203	397	500	820	1	1	40693679	539	-15.40	3.62	12	0.01	-86.00	366.00	1393	20230613	-4.95	500	20221017	164.80	1393	-4.95	20230613	720	83.89	20230323	1393	-4.95	20230613	500	164.80	20221017	0.00	N	008290	500	203 억		951780	N	N	0	N	00	N
154	20230704	160214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1326	-3	5	-0.23	287811779	220238	76.71	1323	1332	1283	1727	931	1329	1306.82	2.32	0	6972	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	540	-15.42	3.62	12	0.54	-86.00	366.00	1393	20230613	-4.81	500	20221017	165.20	1393	-4.81	20230613	720	84.17	20230323	1393	-4.81	20230613	500	165.20	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
155	20230704	150213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1329	0	3	0.00	265344087	203241	70.79	1323	1332	1283	1727	931	1329	1305.56	2.32	0	13891	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	541	-15.45	3.63	12	0.50	-86.00	366.00	1393	20230613	-4.59	500	20221017	165.80	1393	-4.59	20230613	720	84.58	20230323	1393	-4.59	20230613	500	165.80	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
156	20230704	140215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1306	-23	5	-1.73	198073069	152392	53.08	1323	1323	1283	1727	931	1329	1299.76	2.32	0	16185	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	531	-15.19	3.57	12	0.37	-86.00	366.00	1393	20230613	-6.25	500	20221017	161.20	1393	-6.25	20230613	720	81.39	20230323	1393	-6.25	20230613	500	161.20	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
157	20230704	130213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1306	-23	5	-1.73	191010702	146978	51.19	1323	1323	1283	1727	931	1329	1299.59	2.32	0	16126	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	531	-15.19	3.57	12	0.36	-86.00	366.00	1393	20230613	-6.25	500	20221017	161.20	1393	-6.25	20230613	720	81.39	20230323	1393	-6.25	20230613	500	161.20	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
158	20230704	120214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	-11	5	-0.83	167717663	129199	45.00	1323	1323	1283	1727	931	1329	1298.13	2.32	0	13322	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	536	-15.33	3.60	12	0.32	-86.00	366.00	1393	20230613	-5.38	500	20221017	163.60	1393	-5.38	20230613	720	83.06	20230323	1393	-5.38	20230613	500	163.60	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
159	20230704	110211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1295	-34	5	-2.56	119003058	91994	32.04	1323	1323	1283	1727	931	1329	1293.60	2.32	0	2504	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	527	-15.06	3.54	12	0.23	-86.00	366.00	1393	20230613	-7.04	500	20221017	159.00	1393	-7.04	20230613	720	79.86	20230323	1393	-7.04	20230613	500	159.00	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
160	20230704	100212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	-33	5	-2.48	100372534	77594	27.03	1323	1323	1283	1727	931	1329	1293.56	2.32	0	2658	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	527	-15.07	3.54	12	0.19	-86.00	366.00	1393	20230613	-6.96	500	20221017	159.20	1393	-6.96	20230613	720	80.00	20230323	1393	-6.96	20230613	500	159.20	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
161	20230704	090212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1299	-30	5	-2.26	4309057	3301	1.15	1323	1323	1296	1727	931	1329	1305.38	2.32	0	44	1445	1387	1321	1263	1197	1354	1230	203	398	500	820	1	1	40693679	529	-15.10	3.55	12	0.01	-86.00	366.00	1393	20230613	-6.75	500	20221017	159.80	1393	-6.75	20230613	720	80.42	20230323	1393	-6.75	20230613	500	159.80	20221017	0.00	N	008290	500	203 억		944808	N	N	0	N	00	N
162	20230703	160211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1329	-11	5	-0.82	378431879	286656	91.18	1342	1379	1255	1742	938	1340	1320.16	2.42	0	-43435	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	541	-15.45	3.63	12	0.70	-86.00	366.00	1393	20230613	-4.59	500	20221017	165.80	1393	-4.59	20230613	720	84.58	20230323	1393	-4.59	20230613	500	165.80	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
163	20230703	150212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1322	-18	5	-1.34	339237129	257154	81.79	1342	1379	1255	1742	938	1340	1319.20	2.42	0	-42394	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	538	-15.37	3.61	12	0.63	-86.00	366.00	1393	20230613	-5.10	500	20221017	164.40	1393	-5.10	20230613	720	83.61	20230323	1393	-5.10	20230613	500	164.40	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
164	20230703	140212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	-22	5	-1.64	275309992	208260	66.24	1342	1379	1255	1742	938	1340	1321.95	2.42	0	-35352	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	536	-15.33	3.60	12	0.51	-86.00	366.00	1393	20230613	-5.38	500	20221017	163.60	1393	-5.38	20230613	720	83.06	20230323	1393	-5.38	20230613	500	163.60	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
165	20230703	130210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1317	-23	5	-1.72	265672160	200946	63.91	1342	1379	1255	1742	938	1340	1322.11	2.42	0	-35244	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	536	-15.31	3.60	12	0.49	-86.00	366.00	1393	20230613	-5.46	500	20221017	163.40	1393	-5.46	20230613	720	82.92	20230323	1393	-5.46	20230613	500	163.40	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
166	20230703	120212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1319	-21	5	-1.57	254863482	192750	61.31	1342	1379	1255	1742	938	1340	1322.25	2.42	0	-34953	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	537	-15.34	3.60	12	0.47	-86.00	366.00	1393	20230613	-5.31	500	20221017	163.80	1393	-5.31	20230613	720	83.19	20230323	1393	-5.31	20230613	500	163.80	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
167	20230703	110212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1314	-26	5	-1.94	226885704	171470	54.54	1342	1379	1255	1742	938	1340	1323.18	2.42	0	-24914	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	535	-15.28	3.59	12	0.42	-86.00	366.00	1393	20230613	-5.67	500	20221017	162.80	1393	-5.67	20230613	720	82.50	20230323	1393	-5.67	20230613	500	162.80	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
168	20230703	100209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1301	-39	5	-2.91	200023107	150835	47.98	1342	1379	1255	1742	938	1340	1326.11	2.42	0	-15825	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	529	-15.13	3.55	12	0.37	-86.00	366.00	1393	20230613	-6.60	500	20221017	160.20	1393	-6.60	20230613	720	80.69	20230323	1393	-6.60	20230613	500	160.20	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N
169	20230703	090210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1340	0	3	0.00	9197007	6853	2.18	1342	1348	1340	1742	938	1340	1342.04	2.42	0	228	1387	1363	1330	1306	1273	1375	1318	203	402	500	830	1	1	40693679	545	-15.58	3.66	12	0.02	-86.00	366.00	1393	20230613	-3.80	500	20221017	168.00	1393	-3.80	20230613	720	86.11	20230323	1393	-3.80	20230613	500	168.00	20221017	0.00	N	008290	500	203 억		985815	N	N	0	N	00	N