KissMeData/047770/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160509,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2020,44,2,2.23,435392760,218716,105.99,1976,2030,1956,2565,1384,1976,1990.68,1.60,0,32428,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,764,10.05,1.28,12,0.58,201.00,1581.00,3235,20230421,-37.56,1595,20221013,26.65,3235,-37.56,20230421,1620,24.69,20230314,3235,-37.56,20230421,1595,26.65,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,150512,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2020,44,2,2.23,433201105,217631,105.47,1976,2030,1956,2565,1384,1976,1990.53,1.60,0,32423,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,764,10.05,1.28,12,0.58,201.00,1581.00,3235,20230421,-37.56,1595,20221013,26.65,3235,-37.56,20230421,1620,24.69,20230314,3235,-37.56,20230421,1595,26.65,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,140512,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2005,29,2,1.47,389371115,195790,94.88,1976,2030,1956,2565,1384,1976,1988.72,1.60,0,29950,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,759,9.98,1.27,12,0.52,201.00,1581.00,3235,20230421,-38.02,1595,20221013,25.71,3235,-38.02,20230421,1620,23.77,20230314,3235,-38.02,20230421,1595,25.71,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,130512,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2025,49,2,2.48,342929580,172715,83.70,1976,2030,1956,2565,1384,1976,1985.52,1.60,0,27866,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,766,10.07,1.28,12,0.46,201.00,1581.00,3235,20230421,-37.40,1595,20221013,26.96,3235,-37.40,20230421,1620,25.00,20230314,3235,-37.40,20230421,1595,26.96,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,120517,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2010,34,2,1.72,301509545,152201,73.76,1976,2020,1956,2565,1384,1976,1981.00,1.60,0,14145,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,761,10.00,1.27,12,0.40,201.00,1581.00,3235,20230421,-37.87,1595,20221013,26.02,3235,-37.87,20230421,1620,24.07,20230314,3235,-37.87,20230421,1595,26.02,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,110519,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,2010,34,2,1.72,267453210,135280,65.56,1976,2020,1956,2565,1384,1976,1977.03,1.60,0,4422,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,5,1,37842602,761,10.00,1.27,12,0.36,201.00,1581.00,3235,20230421,-37.87,1595,20221013,26.02,3235,-37.87,20230421,1620,24.07,20230314,3235,-37.87,20230421,1595,26.02,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,100518,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1981,5,2,0.25,182754610,93043,45.09,1976,1986,1956,2565,1384,1976,1964.20,1.60,0,866,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,1,1,37842602,750,9.86,1.25,12,0.25,201.00,1581.00,3235,20230421,-38.76,1595,20221013,24.20,3235,-38.76,20230421,1620,22.28,20230314,3235,-38.76,20230421,1595,24.20,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230731,090511,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1965,-11,5,-0.56,8113282,4105,1.99,1976,1986,1965,2565,1384,1976,1976.44,1.60,0,-1142,2036,2006,1953,1923,1870,2021,1938,189,590,500,1260,1,1,37842602,744,9.78,1.24,12,0.01,201.00,1581.00,3235,20230421,-39.26,1595,20221013,23.20,3235,-39.26,20230421,1620,21.30,20230314,3235,-39.26,20230421,1595,23.20,20221013,5.71,N,047770,500,189 억,,605209,N,N,0,N,00,N
20230728,160513,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1976,60,2,3.13,394634352,202523,51.61,1916,1983,1900,2490,1342,1916,1948.89,1.39,0,79015,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,748,9.83,1.25,12,0.54,201.00,1581.00,3235,20230421,-38.92,1595,20221013,23.89,3235,-38.92,20230421,1620,21.98,20230314,3235,-38.92,20230421,1595,23.89,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,150512,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1978,62,2,3.24,367401373,188705,48.09,1916,1983,1900,2490,1342,1916,1947.27,1.39,0,75892,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,749,9.84,1.25,12,0.50,201.00,1581.00,3235,20230421,-38.86,1595,20221013,24.01,3235,-38.86,20230421,1620,22.10,20230314,3235,-38.86,20230421,1595,24.01,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,140510,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1980,64,2,3.34,355400868,182632,46.54,1916,1983,1900,2490,1342,1916,1946.30,1.39,0,74468,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,749,9.85,1.25,12,0.48,201.00,1581.00,3235,20230421,-38.79,1595,20221013,24.14,3235,-38.79,20230421,1620,22.22,20230314,3235,-38.79,20230421,1595,24.14,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,130513,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1973,57,2,2.97,326640725,168063,42.83,1916,1980,1900,2490,1342,1916,1943.87,1.39,0,71431,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,747,9.82,1.25,12,0.44,201.00,1581.00,3235,20230421,-39.01,1595,20221013,23.70,3235,-39.01,20230421,1620,21.79,20230314,3235,-39.01,20230421,1595,23.70,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,120510,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1973,57,2,2.97,288721264,148843,37.93,1916,1978,1900,2490,1342,1916,1940.07,1.39,0,63868,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,747,9.82,1.25,12,0.39,201.00,1581.00,3235,20230421,-39.01,1595,20221013,23.70,3235,-39.01,20230421,1620,21.79,20230314,3235,-39.01,20230421,1595,23.70,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,110514,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1954,38,2,1.98,194773158,101070,25.76,1916,1960,1900,2490,1342,1916,1927.32,1.39,0,40190,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,739,9.72,1.24,12,0.27,201.00,1581.00,3235,20230421,-39.60,1595,20221013,22.51,3235,-39.60,20230421,1620,20.62,20230314,3235,-39.60,20230421,1595,22.51,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,100509,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1940,24,2,1.25,144214480,75125,19.14,1916,1940,1900,2490,1342,1916,1919.75,1.39,0,22978,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,734,9.65,1.23,12,0.20,201.00,1581.00,3235,20230421,-40.03,1595,20221013,21.63,3235,-40.03,20230421,1620,19.75,20230314,3235,-40.03,20230421,1595,21.63,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230728,090513,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1918,2,2,0.10,21239120,11086,2.83,1916,1920,1910,2490,1342,1916,1915.82,1.39,0,-1096,1992,1954,1916,1878,1840,1973,1897,189,574,500,1220,1,1,37842602,726,9.54,1.21,12,0.03,201.00,1581.00,3235,20230421,-40.71,1595,20221013,20.25,3235,-40.71,20230421,1620,18.40,20230314,3235,-40.71,20230421,1595,20.25,20221013,5.48,N,047770,500,189 억,,524854,N,N,0,N,00,N
20230727,160510,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1916,1,2,0.05,746355790,387612,13.37,1878,1954,1878,2485,1341,1915,1925.52,0.98,-262407,153659,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,725,9.53,1.21,12,1.02,201.00,1581.00,3235,20230421,-40.77,1595,20221013,20.13,3235,-40.77,20230421,1620,18.27,20230314,3235,-40.77,20230421,1595,20.13,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,150511,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1918,3,2,0.16,715800077,371674,12.82,1878,1954,1878,2485,1341,1915,1925.88,0.98,-262407,154208,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,726,9.54,1.21,12,0.98,201.00,1581.00,3235,20230421,-40.71,1595,20221013,20.25,3235,-40.71,20230421,1620,18.40,20230314,3235,-40.71,20230421,1595,20.25,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,140507,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1930,15,2,0.78,681250564,353662,12.20,1878,1954,1878,2485,1341,1915,1926.28,0.98,-262407,152876,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,730,9.60,1.22,12,0.93,201.00,1581.00,3235,20230421,-40.34,1595,20221013,21.00,3235,-40.34,20230421,1620,19.14,20230314,3235,-40.34,20230421,1595,21.00,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,130508,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1946,31,2,1.62,542686218,281705,9.72,1878,1954,1878,2485,1341,1915,1926.43,0.98,-262407,140566,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,736,9.68,1.23,12,0.74,201.00,1581.00,3235,20230421,-39.85,1595,20221013,22.01,3235,-39.85,20230421,1620,20.12,20230314,3235,-39.85,20230421,1595,22.01,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,120510,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1944,29,2,1.51,471965972,245328,8.46,1878,1950,1878,2485,1341,1915,1923.82,0.98,-262407,147173,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,736,9.67,1.23,12,0.65,201.00,1581.00,3235,20230421,-39.91,1595,20221013,21.88,3235,-39.91,20230421,1620,20.00,20230314,3235,-39.91,20230421,1595,21.88,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,110509,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1943,28,2,1.46,453196166,235636,8.13,1878,1950,1878,2485,1341,1915,1923.29,0.98,-262407,148683,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,735,9.67,1.23,12,0.62,201.00,1581.00,3235,20230421,-39.94,1595,20221013,21.82,3235,-39.94,20230421,1620,19.94,20230314,3235,-39.94,20230421,1595,21.82,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,100508,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1935,20,2,1.04,406104328,211305,7.29,1878,1942,1878,2485,1341,1915,1921.89,0.98,-262407,131069,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,732,9.63,1.22,12,0.56,201.00,1581.00,3235,20230421,-40.19,1595,20221013,21.32,3235,-40.19,20230421,1620,19.44,20230314,3235,-40.19,20230421,1595,21.32,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230727,090508,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1927,12,2,0.63,117352256,61589,2.12,1878,1939,1878,2485,1341,1915,1905.41,0.98,-262407,32319,2198,2056,1973,1831,1748,2015,1790,189,572,500,1220,1,1,37842602,729,9.59,1.22,12,0.16,201.00,1581.00,3235,20230421,-40.43,1595,20221013,20.82,3235,-40.43,20230421,1620,18.95,20230314,3235,-40.43,20230421,1595,20.82,20221013,5.60,N,047770,500,189 억,,372143,N,N,0,N,00,N
20230726,160507,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1915,-80,5,-4.01,5395545809,2735648,945.41,1995,2115,1890,2590,1397,1995,1972.52,1.68,0,-262407,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,725,9.53,1.21,12,7.23,201.00,1581.00,3235,20230421,-40.80,1595,20221013,20.06,3235,-40.80,20230421,1620,18.21,20230314,3235,-40.80,20230421,1595,20.06,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,150510,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1960,-35,5,-1.75,4163165024,2105616,727.68,1995,2115,1890,2590,1397,1995,1977.17,1.68,0,-225472,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,742,9.75,1.24,12,5.56,201.00,1581.00,3235,20230421,-39.41,1595,20221013,22.88,3235,-39.41,20230421,1620,20.99,20230314,3235,-39.41,20230421,1595,22.88,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,140508,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1911,-84,5,-4.21,3383882227,1702373,588.32,1995,2115,1890,2590,1397,1995,1987.74,1.68,0,-213351,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,723,9.51,1.21,12,4.50,201.00,1581.00,3235,20230421,-40.93,1595,20221013,19.81,3235,-40.93,20230421,1620,17.96,20230314,3235,-40.93,20230421,1595,19.81,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,130506,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1904,-91,5,-4.56,592916136,307042,106.11,1995,2000,1890,2590,1397,1995,1931.06,1.68,0,-44432,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,721,9.47,1.20,12,0.81,201.00,1581.00,3235,20230421,-41.14,1595,20221013,19.37,3235,-41.14,20230421,1620,17.53,20230314,3235,-41.14,20230421,1595,19.37,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,120507,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1913,-82,5,-4.11,455475329,234891,81.18,1995,2000,1913,2590,1397,1995,1939.09,1.68,0,-10812,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,724,9.52,1.21,12,0.62,201.00,1581.00,3235,20230421,-40.87,1595,20221013,19.94,3235,-40.87,20230421,1620,18.09,20230314,3235,-40.87,20230421,1595,19.94,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,110504,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1933,-62,5,-3.11,372255755,191573,66.21,1995,2000,1922,2590,1397,1995,1943.15,1.68,0,-9404,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,731,9.62,1.22,12,0.51,201.00,1581.00,3235,20230421,-40.25,1595,20221013,21.19,3235,-40.25,20230421,1620,19.32,20230314,3235,-40.25,20230421,1595,21.19,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,100508,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1939,-56,5,-2.81,214903104,110251,38.10,1995,2000,1925,2590,1397,1995,1949.22,1.68,0,11148,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,734,9.65,1.23,12,0.29,201.00,1581.00,3235,20230421,-40.06,1595,20221013,21.57,3235,-40.06,20230421,1620,19.69,20230314,3235,-40.06,20230421,1595,21.57,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230726,090504,00,50.00,KOSDAQ,,섬유.의류,N,N,N,N,50,N,1998,3,2,0.15,15412974,7725,2.67,1995,2000,1990,2590,1397,1995,1995.21,1.68,0,-5821,2051,2022,2006,1977,1961,2015,1970,189,596,500,1270,1,1,37842602,756,9.94,1.26,12,0.02,201.00,1581.00,3235,20230421,-38.24,1595,20221013,25.27,3235,-38.24,20230421,1620,23.33,20230314,3235,-38.24,20230421,1595,25.27,20221013,5.82,N,047770,500,189 억,,634550,N,N,0,N,00,N
20230725,160503,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1995,-40,5,-1.97,571062191,284982,59.27,1996,2035,1990,2645,1425,2035,2004.01,1.81,0,-50060,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,1,1,37842602,755,9.93,1.26,12,0.75,201.00,1581.00,3235,20230421,-38.33,1595,20221013,25.08,3235,-38.33,20230421,1620,23.15,20230314,3235,-38.33,20230421,1595,25.08,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,150459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1990,-45,5,-2.21,508872730,253796,52.79,1996,2035,1990,2645,1425,2035,2005.02,1.81,0,-50898,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,1,1,37842602,753,9.90,1.26,12,0.67,201.00,1581.00,3235,20230421,-38.49,1595,20221013,24.76,3235,-38.49,20230421,1620,22.84,20230314,3235,-38.49,20230421,1595,24.76,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,140500,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2005,-30,5,-1.47,282139780,140235,29.17,1996,2035,1996,2645,1425,2035,2011.87,1.81,0,13731,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,759,9.98,1.27,12,0.37,201.00,1581.00,3235,20230421,-38.02,1595,20221013,25.71,3235,-38.02,20230421,1620,23.77,20230314,3235,-38.02,20230421,1595,25.71,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,130504,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2015,-20,5,-0.98,238250805,118356,24.62,1996,2035,1996,2645,1425,2035,2012.96,1.81,0,16383,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,763,10.02,1.27,12,0.31,201.00,1581.00,3235,20230421,-37.71,1595,20221013,26.33,3235,-37.71,20230421,1620,24.38,20230314,3235,-37.71,20230421,1595,26.33,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,120504,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2025,-10,5,-0.49,216068840,107347,22.33,1996,2035,1996,2645,1425,2035,2012.76,1.81,0,16657,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,766,10.07,1.28,12,0.28,201.00,1581.00,3235,20230421,-37.40,1595,20221013,26.96,3235,-37.40,20230421,1620,25.00,20230314,3235,-37.40,20230421,1595,26.96,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,110501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2015,-20,5,-0.98,155784210,77502,16.12,1996,2035,1996,2645,1425,2035,2009.99,1.81,0,17517,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,763,10.02,1.27,12,0.20,201.00,1581.00,3235,20230421,-37.71,1595,20221013,26.33,3235,-37.71,20230421,1620,24.38,20230314,3235,-37.71,20230421,1595,26.33,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,100501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2010,-25,5,-1.23,97492275,48620,10.11,1996,2035,1996,2645,1425,2035,2005.05,1.81,0,16275,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,761,10.00,1.27,12,0.13,201.00,1581.00,3235,20230421,-37.87,1595,20221013,26.02,3235,-37.87,20230421,1620,24.07,20230314,3235,-37.87,20230421,1595,26.02,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230725,090501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2020,-15,5,-0.74,16904983,8436,1.75,1996,2020,1996,2645,1425,2035,2003.06,1.81,0,272,2175,2105,2060,1990,1945,2082,1967,189,610,500,1300,5,1,37842602,764,10.05,1.28,12,0.02,201.00,1581.00,3235,20230421,-37.56,1595,20221013,26.65,3235,-37.56,20230421,1620,24.69,20230314,3235,-37.56,20230421,1595,26.65,20221013,5.95,N,047770,500,189 억,,684596,N,N,0,N,00,N
20230724,160502,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2035,-105,5,-4.91,978691310,479458,135.34,2130,2130,2015,2780,1500,2140,2041.18,1.72,0,32703,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,770,10.12,1.29,12,1.27,201.00,1581.00,3235,20230421,-37.09,1595,20221013,27.59,3235,-37.09,20230421,1620,25.62,20230314,3235,-37.09,20230421,1595,27.59,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,150458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2040,-100,5,-4.67,923124090,452072,127.61,2130,2130,2015,2780,1500,2140,2041.88,1.72,0,20473,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,772,10.15,1.29,12,1.19,201.00,1581.00,3235,20230421,-36.94,1595,20221013,27.90,3235,-36.94,20230421,1620,25.93,20230314,3235,-36.94,20230421,1595,27.90,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,140457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2030,-110,5,-5.14,902205115,441806,124.71,2130,2130,2015,2780,1500,2140,2041.98,1.72,0,14676,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,768,10.10,1.28,12,1.17,201.00,1581.00,3235,20230421,-37.25,1595,20221013,27.27,3235,-37.25,20230421,1620,25.31,20230314,3235,-37.25,20230421,1595,27.27,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,130458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2045,-95,5,-4.44,609284830,298380,84.22,2130,2130,2015,2780,1500,2140,2041.82,1.72,0,-21251,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,774,10.17,1.29,12,0.79,201.00,1581.00,3235,20230421,-36.79,1595,20221013,28.21,3235,-36.79,20230421,1620,26.23,20230314,3235,-36.79,20230421,1595,28.21,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,120459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2045,-95,5,-4.44,598095810,292900,82.68,2130,2130,2015,2780,1500,2140,2041.82,1.72,0,-21251,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,774,10.17,1.29,12,0.77,201.00,1581.00,3235,20230421,-36.79,1595,20221013,28.21,3235,-36.79,20230421,1620,26.23,20230314,3235,-36.79,20230421,1595,28.21,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,110502,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2045,-95,5,-4.44,546658390,267739,75.58,2130,2130,2015,2780,1500,2140,2041.59,1.72,0,-20282,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,774,10.17,1.29,12,0.71,201.00,1581.00,3235,20230421,-36.79,1595,20221013,28.21,3235,-36.79,20230421,1620,26.23,20230314,3235,-36.79,20230421,1595,28.21,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,100457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2045,-95,5,-4.44,477737255,233993,66.05,2130,2130,2015,2780,1500,2140,2041.48,1.72,0,-20104,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,774,10.17,1.29,12,0.62,201.00,1581.00,3235,20230421,-36.79,1595,20221013,28.21,3235,-36.79,20230421,1620,26.23,20230314,3235,-36.79,20230421,1595,28.21,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230724,090500,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,-45,5,-2.10,40762720,19431,5.48,2130,2130,2075,2780,1500,2140,2096.78,1.72,0,-4403,2186,2162,2141,2117,2096,2152,2107,189,640,500,1360,5,1,37842602,793,10.42,1.33,12,0.05,201.00,1581.00,3235,20230421,-35.24,1595,20221013,31.35,3235,-35.24,20230421,1620,29.32,20230314,3235,-35.24,20230421,1595,31.35,20221013,6.48,N,047770,500,189 억,,651891,N,N,0,N,00,N
20230721,160455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2140,-10,5,-0.47,747831170,350251,47.46,2150,2165,2120,2795,1505,2150,2135.13,1.78,0,-23500,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,810,10.65,1.35,12,0.93,201.00,1581.00,3235,20230421,-33.85,1595,20221013,34.17,3235,-33.85,20230421,1620,32.10,20230314,3235,-33.85,20230421,1595,34.17,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,150458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,-30,5,-1.40,682425180,319562,43.30,2150,2165,2120,2795,1505,2150,2135.50,1.78,0,-8807,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,802,10.55,1.34,12,0.84,201.00,1581.00,3235,20230421,-34.47,1595,20221013,32.92,3235,-34.47,20230421,1620,30.86,20230314,3235,-34.47,20230421,1595,32.92,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,140455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2135,-15,5,-0.70,592875180,277447,37.59,2150,2165,2120,2795,1505,2150,2136.90,1.78,0,6636,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,808,10.62,1.35,12,0.73,201.00,1581.00,3235,20230421,-34.00,1595,20221013,33.86,3235,-34.00,20230421,1620,31.79,20230314,3235,-34.00,20230421,1595,33.86,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,130457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,-5,5,-0.23,426421610,199290,27.00,2150,2165,2130,2795,1505,2150,2139.70,1.78,0,20169,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,812,10.67,1.36,12,0.53,201.00,1581.00,3235,20230421,-33.69,1595,20221013,34.48,3235,-33.69,20230421,1620,32.41,20230314,3235,-33.69,20230421,1595,34.48,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,120501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,0,3,0.00,361717565,169032,22.90,2150,2165,2130,2795,1505,2150,2139.94,1.78,0,32311,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,814,10.70,1.36,12,0.45,201.00,1581.00,3235,20230421,-33.54,1595,20221013,34.80,3235,-33.54,20230421,1620,32.72,20230314,3235,-33.54,20230421,1595,34.80,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,110459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,-5,5,-0.23,350129795,163611,22.17,2150,2165,2130,2795,1505,2150,2140.01,1.78,0,32314,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,812,10.67,1.36,12,0.43,201.00,1581.00,3235,20230421,-33.69,1595,20221013,34.48,3235,-33.69,20230421,1620,32.41,20230314,3235,-33.69,20230421,1595,34.48,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,100458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,0,3,0.00,93900185,43804,5.94,2150,2165,2130,2795,1505,2150,2143.64,1.78,0,-6176,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,814,10.70,1.36,12,0.12,201.00,1581.00,3235,20230421,-33.54,1595,20221013,34.80,3235,-33.54,20230421,1620,32.72,20230314,3235,-33.54,20230421,1595,34.80,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230721,090459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2160,10,2,0.47,14897370,6907,0.94,2150,2165,2145,2795,1505,2150,2156.85,1.78,0,-6359,2293,2221,2178,2106,2063,2200,2085,189,645,500,1370,5,1,37842602,817,10.75,1.37,12,0.02,201.00,1581.00,3235,20230421,-33.23,1595,20221013,35.42,3235,-33.23,20230421,1620,33.33,20230314,3235,-33.23,20230421,1595,35.42,20221013,6.46,N,047770,500,189 억,,675391,N,N,0,N,00,N
20230720,160455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2150,-75,5,-3.37,1597793185,737144,271.86,2215,2250,2135,2890,1560,2225,2167.57,1.69,0,36629,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,814,10.70,1.36,12,1.95,201.00,1581.00,3235,20230421,-33.54,1595,20221013,34.80,3235,-33.54,20230421,1620,32.72,20230314,3235,-33.54,20230421,1595,34.80,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,150454,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2165,-60,5,-2.70,1485647805,685104,252.67,2215,2250,2135,2890,1560,2225,2168.50,1.69,0,36058,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,819,10.77,1.37,12,1.81,201.00,1581.00,3235,20230421,-33.08,1595,20221013,35.74,3235,-33.08,20230421,1620,33.64,20230314,3235,-33.08,20230421,1595,35.74,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,140453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2140,-85,5,-3.82,1381620555,636825,234.87,2215,2250,2135,2890,1560,2225,2169.55,1.69,0,53937,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,810,10.65,1.35,12,1.68,201.00,1581.00,3235,20230421,-33.85,1595,20221013,34.17,3235,-33.85,20230421,1620,32.10,20230314,3235,-33.85,20230421,1595,34.17,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,130452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-55,5,-2.47,1058175905,486017,179.25,2215,2250,2145,2890,1560,2225,2177.24,1.69,0,81354,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,821,10.80,1.37,12,1.28,201.00,1581.00,3235,20230421,-32.92,1595,20221013,36.05,3235,-32.92,20230421,1620,33.95,20230314,3235,-32.92,20230421,1595,36.05,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,120458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-55,5,-2.47,969291965,444915,164.09,2215,2250,2145,2890,1560,2225,2178.60,1.69,0,99344,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,821,10.80,1.37,12,1.18,201.00,1581.00,3235,20230421,-32.92,1595,20221013,36.05,3235,-32.92,20230421,1620,33.95,20230314,3235,-32.92,20230421,1595,36.05,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,110456,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2170,-55,5,-2.47,847768665,388609,143.32,2215,2250,2145,2890,1560,2225,2181.55,1.69,0,118125,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,821,10.80,1.37,12,1.03,201.00,1581.00,3235,20230421,-32.92,1595,20221013,36.05,3235,-32.92,20230421,1620,33.95,20230314,3235,-32.92,20230421,1595,36.05,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,100452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2175,-50,5,-2.25,733195270,335602,123.77,2215,2250,2145,2890,1560,2225,2184.72,1.69,0,116842,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,823,10.82,1.38,12,0.89,201.00,1581.00,3235,20230421,-32.77,1595,20221013,36.36,3235,-32.77,20230421,1620,34.26,20230314,3235,-32.77,20230421,1595,36.36,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230720,090452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,20,2,0.90,19380910,8654,3.19,2215,2250,2215,2890,1560,2225,2239.53,1.69,0,308,2295,2260,2225,2190,2155,2242,2172,189,665,500,1420,5,1,37842602,850,11.17,1.42,12,0.02,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,6.54,N,047770,500,189 억,,637826,N,N,0,N,00,N
20230719,160501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,-15,5,-0.67,596019585,267696,80.25,2240,2260,2190,2910,1570,2240,2226.48,1.69,0,-1427,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,842,11.07,1.41,12,0.71,201.00,1581.00,3235,20230421,-31.22,1595,20221013,39.50,3235,-31.22,20230421,1620,37.35,20230314,3235,-31.22,20230421,1595,39.50,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,150500,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,0,3,0.00,551157465,247571,74.22,2240,2260,2190,2910,1570,2240,2226.26,1.69,0,-8438,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,848,11.14,1.42,12,0.65,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,140501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,0,3,0.00,483795495,217403,65.18,2240,2260,2190,2910,1570,2240,2225.34,1.69,0,-16050,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,848,11.14,1.42,12,0.57,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,130455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2255,15,2,0.67,410866695,184783,55.40,2240,2260,2190,2910,1570,2240,2223.51,1.69,0,-22878,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,853,11.22,1.43,12,0.49,201.00,1581.00,3235,20230421,-30.29,1595,20221013,41.38,3235,-30.29,20230421,1620,39.20,20230314,3235,-30.29,20230421,1595,41.38,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,120500,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,0,3,0.00,345740445,155874,46.73,2240,2260,2190,2910,1570,2240,2218.08,1.69,0,-41731,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,848,11.14,1.42,12,0.41,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,110501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2235,-5,5,-0.22,276236160,124898,37.44,2240,2250,2190,2910,1570,2240,2211.69,1.69,0,-47716,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,846,11.12,1.41,12,0.33,201.00,1581.00,3235,20230421,-30.91,1595,20221013,40.13,3235,-30.91,20230421,1620,37.96,20230314,3235,-30.91,20230421,1595,40.13,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,100457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2195,-45,5,-2.01,181967755,82262,24.66,2240,2250,2195,2910,1570,2240,2212.05,1.69,0,-39194,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,831,10.92,1.39,12,0.22,201.00,1581.00,3235,20230421,-32.15,1595,20221013,37.62,3235,-32.15,20230421,1620,35.49,20230314,3235,-32.15,20230421,1595,37.62,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230719,090457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2235,-5,5,-0.22,10366080,4638,1.39,2240,2250,2230,2910,1570,2240,2235.03,1.69,0,-3729,2293,2266,2233,2206,2173,2280,2220,189,670,500,1430,5,1,37842602,846,11.12,1.41,12,0.01,201.00,1581.00,3235,20230421,-30.91,1595,20221013,40.13,3235,-30.91,20230421,1620,37.96,20230314,3235,-30.91,20230421,1595,40.13,20221013,6.48,N,047770,500,189 억,,639253,N,N,0,N,00,N
20230718,160457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,30,2,1.36,743979730,332964,53.01,2210,2260,2200,2870,1550,2210,2234.51,1.67,0,8402,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,848,11.14,1.42,12,0.88,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,150457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,30,2,1.36,702101975,314232,50.03,2210,2260,2200,2870,1550,2210,2234.45,1.67,0,8489,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,848,11.14,1.42,12,0.83,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,140455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,40,2,1.81,598252845,267793,42.63,2210,2260,2200,2870,1550,2210,2234.14,1.67,0,4846,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,851,11.19,1.42,12,0.71,201.00,1581.00,3235,20230421,-30.45,1595,20221013,41.07,3235,-30.45,20230421,1620,38.89,20230314,3235,-30.45,20230421,1595,41.07,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,130455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2240,30,2,1.36,425430215,190776,30.37,2210,2260,2200,2870,1550,2210,2230.14,1.67,0,-3510,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,848,11.14,1.42,12,0.50,201.00,1581.00,3235,20230421,-30.76,1595,20221013,40.44,3235,-30.76,20230421,1620,38.27,20230314,3235,-30.76,20230421,1595,40.44,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,120457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,35,2,1.58,367386340,164763,26.23,2210,2260,2200,2870,1550,2210,2229.95,1.67,0,-777,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,850,11.17,1.42,12,0.44,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,110458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,35,2,1.58,328286330,147292,23.45,2210,2260,2200,2870,1550,2210,2228.99,1.67,0,1486,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,850,11.17,1.42,12,0.39,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,100453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2230,20,2,0.90,173447285,78137,12.44,2210,2255,2200,2870,1550,2210,2219.96,1.67,0,-4035,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,844,11.09,1.41,12,0.21,201.00,1581.00,3235,20230421,-31.07,1595,20221013,39.81,3235,-31.07,20230421,1620,37.65,20230314,3235,-31.07,20230421,1595,39.81,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230718,090454,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,15,2,0.68,12008565,5428,0.86,2210,2225,2210,2870,1550,2210,2213.14,1.67,0,-275,2356,2282,2241,2167,2126,2262,2147,189,660,500,1410,5,1,37842602,842,11.07,1.41,12,0.01,201.00,1581.00,3235,20230421,-31.22,1595,20221013,39.50,3235,-31.22,20230421,1620,37.35,20230314,3235,-31.22,20230421,1595,39.50,20221013,6.75,N,047770,500,189 억,,630748,N,N,0,N,00,N
20230717,160455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2210,-90,5,-3.91,1366631255,612189,88.73,2315,2315,2200,2990,1610,2300,2232.37,2.16,0,-188384,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,836,11.00,1.40,12,1.62,201.00,1581.00,3235,20230421,-31.68,1595,20221013,38.56,3235,-31.68,20230421,1620,36.42,20230314,3235,-31.68,20230421,1595,38.56,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,150452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,-75,5,-3.26,1296895855,580651,84.16,2315,2315,2200,2990,1610,2300,2233.52,2.16,0,-186159,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,842,11.07,1.41,12,1.53,201.00,1581.00,3235,20230421,-31.22,1595,20221013,39.50,3235,-31.22,20230421,1620,37.35,20230314,3235,-31.22,20230421,1595,39.50,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,140454,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2230,-70,5,-3.04,1179803140,527965,76.52,2315,2315,2200,2990,1610,2300,2234.62,2.16,0,-197822,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,844,11.09,1.41,12,1.40,201.00,1581.00,3235,20230421,-31.07,1595,20221013,39.81,3235,-31.07,20230421,1620,37.65,20230314,3235,-31.07,20230421,1595,39.81,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,130451,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2220,-80,5,-3.48,1046865815,468240,67.87,2315,2315,2200,2990,1610,2300,2235.75,2.16,0,-176513,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,840,11.04,1.40,12,1.24,201.00,1581.00,3235,20230421,-31.38,1595,20221013,39.18,3235,-31.38,20230421,1620,37.04,20230314,3235,-31.38,20230421,1595,39.18,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,120456,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2215,-85,5,-3.70,898357970,400929,58.11,2315,2315,2200,2990,1610,2300,2240.69,2.16,0,-141740,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,838,11.02,1.40,12,1.06,201.00,1581.00,3235,20230421,-31.53,1595,20221013,38.87,3235,-31.53,20230421,1620,36.73,20230314,3235,-31.53,20230421,1595,38.87,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,110450,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2215,-85,5,-3.70,746242270,332056,48.13,2315,2315,2200,2990,1610,2300,2247.34,2.16,0,-106032,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,838,11.02,1.40,12,0.88,201.00,1581.00,3235,20230421,-31.53,1595,20221013,38.87,3235,-31.53,20230421,1620,36.73,20230314,3235,-31.53,20230421,1595,38.87,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,100452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,-40,5,-1.74,431740220,190862,27.66,2315,2315,2225,2990,1610,2300,2262.05,2.16,0,-48866,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,855,11.24,1.43,12,0.50,201.00,1581.00,3235,20230421,-30.14,1595,20221013,41.69,3235,-30.14,20230421,1620,39.51,20230314,3235,-30.14,20230421,1595,41.69,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230717,090451,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-25,5,-1.09,101700545,44507,6.45,2315,2315,2270,2990,1610,2300,2285.05,2.16,0,18760,2390,2345,2295,2250,2200,2320,2225,189,690,500,1470,5,1,37842602,861,11.32,1.44,12,0.12,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,6.69,N,047770,500,189 억,,819161,N,N,0,N,00,N
20230714,160450,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,-5,5,-0.22,1578167560,685476,123.73,2305,2340,2245,2995,1615,2305,2302.29,2.11,0,22186,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,870,11.44,1.45,12,1.81,201.00,1581.00,3235,20230421,-28.90,1595,20221013,44.20,3235,-28.90,20230421,1620,41.98,20230314,3235,-28.90,20230421,1595,44.20,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,150453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,0,3,0.00,1521516615,660864,119.29,2305,2340,2245,2995,1615,2305,2302.31,2.11,0,24713,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,872,11.47,1.46,12,1.75,201.00,1581.00,3235,20230421,-28.75,1595,20221013,44.51,3235,-28.75,20230421,1620,42.28,20230314,3235,-28.75,20230421,1595,44.51,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,140454,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2330,25,2,1.08,1025733205,446150,80.53,2305,2340,2245,2995,1615,2305,2299.07,2.11,0,-44637,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,882,11.59,1.47,12,1.18,201.00,1581.00,3235,20230421,-27.98,1595,20221013,46.08,3235,-27.98,20230421,1620,43.83,20230314,3235,-27.98,20230421,1595,46.08,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,130448,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2315,10,2,0.43,836832135,364686,65.83,2305,2340,2245,2995,1615,2305,2294.65,2.11,0,-78354,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,876,11.52,1.46,12,0.96,201.00,1581.00,3235,20230421,-28.44,1595,20221013,45.14,3235,-28.44,20230421,1620,42.90,20230314,3235,-28.44,20230421,1595,45.14,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,120449,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,0,3,0.00,686293245,299260,54.02,2305,2340,2245,2995,1615,2305,2293.29,2.11,0,-101173,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,872,11.47,1.46,12,0.79,201.00,1581.00,3235,20230421,-28.75,1595,20221013,44.51,3235,-28.75,20230421,1620,42.28,20230314,3235,-28.75,20230421,1595,44.51,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,110452,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,5,2,0.22,618056375,269577,48.66,2305,2340,2245,2995,1615,2305,2292.67,2.11,0,-84044,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,874,11.49,1.46,12,0.71,201.00,1581.00,3235,20230421,-28.59,1595,20221013,44.83,3235,-28.59,20230421,1620,42.59,20230314,3235,-28.59,20230421,1595,44.83,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,100455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-35,5,-1.52,258925715,113762,20.53,2305,2320,2245,2995,1615,2305,2275.94,2.11,0,-29246,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,859,11.29,1.44,12,0.30,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230714,090451,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,5,2,0.22,3352095,1455,0.26,2305,2320,2300,2995,1615,2305,2303.47,2.11,0,-622,2391,2347,2311,2267,2231,2330,2250,189,690,500,1470,5,1,37842602,874,11.49,1.46,12,0.00,201.00,1581.00,3235,20230421,-28.59,1595,20221013,44.83,3235,-28.59,20230421,1620,42.59,20230314,3235,-28.59,20230421,1595,44.83,20221013,6.73,N,047770,500,189 억,,796975,N,N,0,N,00,N
20230713,160450,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,30,2,1.32,1273431770,548014,217.41,2320,2355,2275,2955,1595,2275,2323.81,1.94,0,63218,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,872,11.47,1.46,12,1.45,201.00,1581.00,3235,20230421,-28.75,1595,20221013,44.51,3235,-28.75,20230421,1620,42.28,20230314,3235,-28.75,20230421,1595,44.51,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,150445,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,25,2,1.10,1220457250,524982,208.27,2320,2355,2275,2955,1595,2275,2324.76,1.94,0,60659,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,870,11.44,1.45,12,1.39,201.00,1581.00,3235,20230421,-28.90,1595,20221013,44.20,3235,-28.90,20230421,1620,41.98,20230314,3235,-28.90,20230421,1595,44.20,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,140446,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2320,45,2,1.98,1066948450,458318,181.83,2320,2355,2275,2955,1595,2275,2327.97,1.94,0,59137,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,878,11.54,1.47,12,1.21,201.00,1581.00,3235,20230421,-28.28,1595,20221013,45.45,3235,-28.28,20230421,1620,43.21,20230314,3235,-28.28,20230421,1595,45.45,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,130448,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2330,55,2,2.42,1036770765,445348,176.68,2320,2355,2275,2955,1595,2275,2328.00,1.94,0,63961,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,882,11.59,1.47,12,1.18,201.00,1581.00,3235,20230421,-27.98,1595,20221013,46.08,3235,-27.98,20230421,1620,43.83,20230314,3235,-27.98,20230421,1595,46.08,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,120444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2335,60,2,2.64,837211230,359881,142.77,2320,2355,2275,2955,1595,2275,2326.36,1.94,0,91274,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,884,11.62,1.48,12,0.95,201.00,1581.00,3235,20230421,-27.82,1595,20221013,46.39,3235,-27.82,20230421,1620,44.14,20230314,3235,-27.82,20230421,1595,46.39,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,110449,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2325,50,2,2.20,689511555,296405,117.59,2320,2355,2275,2955,1595,2275,2326.25,1.94,0,69397,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,880,11.57,1.47,12,0.78,201.00,1581.00,3235,20230421,-28.13,1595,20221013,45.77,3235,-28.13,20230421,1620,43.52,20230314,3235,-28.13,20230421,1595,45.77,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,100448,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2315,40,2,1.76,604478250,259683,103.02,2320,2355,2275,2955,1595,2275,2327.75,1.94,0,69216,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,876,11.52,1.46,12,0.69,201.00,1581.00,3235,20230421,-28.44,1595,20221013,45.14,3235,-28.44,20230421,1620,42.90,20230314,3235,-28.44,20230421,1595,45.14,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230713,090406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,39681140,17250,6.84,2320,2320,2275,2955,1595,2275,2300.36,1.94,0,-2484,2325,2300,2270,2245,2215,2285,2230,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.05,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,6.71,N,047770,500,189 억,,733756,N,N,0,N,00,N
20230712,160444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-10,5,-0.44,559406835,246316,76.82,2285,2295,2240,2970,1600,2285,2271.09,1.96,0,-7735,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,861,11.32,1.44,12,0.65,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,150442,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,-5,5,-0.22,523886950,230685,71.94,2285,2295,2240,2970,1600,2285,2271.01,1.96,0,-5709,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,863,11.34,1.44,12,0.61,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,140440,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-15,5,-0.66,394268820,173932,54.24,2285,2290,2240,2970,1600,2285,2266.80,1.96,0,14190,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,859,11.29,1.44,12,0.46,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,130443,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-10,5,-0.44,353038255,155743,48.57,2285,2290,2240,2970,1600,2285,2266.80,1.96,0,24216,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,861,11.32,1.44,12,0.41,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,120444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-10,5,-0.44,306161115,135097,42.13,2285,2290,2240,2970,1600,2285,2266.23,1.96,0,28601,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,861,11.32,1.44,12,0.36,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,110443,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-10,5,-0.44,282819945,124823,38.93,2285,2290,2240,2970,1600,2285,2265.77,1.96,0,33446,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,861,11.32,1.44,12,0.33,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,100445,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-15,5,-0.66,168613815,74391,23.20,2285,2290,2240,2970,1600,2285,2266.59,1.96,0,5579,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,859,11.29,1.44,12,0.20,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230712,090444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2290,5,2,0.22,17786880,7789,2.43,2285,2290,2275,2970,1600,2285,2283.59,1.96,0,-3246,2361,2322,2271,2232,2181,2342,2252,189,685,500,1460,5,1,37842602,867,11.39,1.45,12,0.02,201.00,1581.00,3235,20230421,-29.21,1595,20221013,43.57,3235,-29.21,20230421,1620,41.36,20230314,3235,-29.21,20230421,1595,43.57,20221013,6.64,N,047770,500,189 억,,741487,N,N,0,N,00,N
20230711,160437,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,40,2,1.78,710181815,313702,52.85,2245,2310,2220,2915,1575,2245,2263.87,1.67,0,108624,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,865,11.37,1.45,12,0.83,201.00,1581.00,3235,20230421,-29.37,1595,20221013,43.26,3235,-29.37,20230421,1620,41.05,20230314,3235,-29.37,20230421,1595,43.26,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,150437,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,25,2,1.11,671220395,296583,49.96,2245,2310,2220,2915,1575,2245,2263.18,1.67,0,102718,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,859,11.29,1.44,12,0.78,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,140436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2265,20,2,0.89,588745185,260166,43.83,2245,2310,2220,2915,1575,2245,2262.96,1.67,0,76537,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,857,11.27,1.43,12,0.69,201.00,1581.00,3235,20230421,-29.98,1595,20221013,42.01,3235,-29.98,20230421,1620,39.81,20230314,3235,-29.98,20230421,1595,42.01,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,130429,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2255,10,2,0.45,544484035,240531,40.52,2245,2310,2220,2915,1575,2245,2263.68,1.67,0,64439,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,853,11.22,1.43,12,0.64,201.00,1581.00,3235,20230421,-30.29,1595,20221013,41.38,3235,-30.29,20230421,1620,39.20,20230314,3235,-30.29,20230421,1595,41.38,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,120440,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,5,2,0.22,524063710,231471,38.99,2245,2310,2220,2915,1575,2245,2264.06,1.67,0,61838,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,851,11.19,1.42,12,0.61,201.00,1581.00,3235,20230421,-30.45,1595,20221013,41.07,3235,-30.45,20230421,1620,38.89,20230314,3235,-30.45,20230421,1595,41.07,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,110442,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2265,20,2,0.89,514089630,227056,38.25,2245,2310,2220,2915,1575,2245,2264.15,1.67,0,59509,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,857,11.27,1.43,12,0.60,201.00,1581.00,3235,20230421,-29.98,1595,20221013,42.01,3235,-29.98,20230421,1620,39.81,20230314,3235,-29.98,20230421,1595,42.01,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,100440,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,35,2,1.56,283184050,124258,20.93,2245,2310,2230,2915,1575,2245,2279.00,1.67,0,34779,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,863,11.34,1.44,12,0.33,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230711,090439,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,0,3,0.00,25499940,11411,1.92,2245,2245,2230,2915,1575,2245,2234.68,1.67,0,7198,2348,2296,2228,2176,2108,2322,2202,189,670,500,1430,5,1,37842602,850,11.17,1.42,12,0.03,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,6.10,N,047770,500,189 억,,633364,N,N,0,N,00,N
20230710,160437,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,-5,5,-0.22,1319691635,593174,16.31,2210,2280,2160,2925,1575,2250,2224.79,1.54,0,45055,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,850,11.17,1.42,12,1.57,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,150435,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,-25,5,-1.11,1270490555,571176,15.70,2210,2280,2160,2925,1575,2250,2224.34,1.54,0,41515,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,842,11.07,1.41,12,1.51,201.00,1581.00,3235,20230421,-31.22,1595,20221013,39.50,3235,-31.22,20230421,1620,37.35,20230314,3235,-31.22,20230421,1595,39.50,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,140433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2235,-15,5,-0.67,1063971785,478036,13.14,2210,2280,2160,2925,1575,2250,2225.71,1.54,0,41974,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,846,11.12,1.41,12,1.26,201.00,1581.00,3235,20230421,-30.91,1595,20221013,40.13,3235,-30.91,20230421,1620,37.96,20230314,3235,-30.91,20230421,1595,40.13,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,130429,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2230,-20,5,-0.89,935173440,420029,11.55,2210,2280,2160,2925,1575,2250,2226.45,1.54,0,24922,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,844,11.09,1.41,12,1.11,201.00,1581.00,3235,20230421,-31.07,1595,20221013,39.81,3235,-31.07,20230421,1620,37.65,20230314,3235,-31.07,20230421,1595,39.81,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,120437,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,10,2,0.44,810290830,364217,10.01,2210,2280,2160,2925,1575,2250,2224.75,1.54,0,9236,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,855,11.24,1.43,12,0.96,201.00,1581.00,3235,20230421,-30.14,1595,20221013,41.69,3235,-30.14,20230421,1620,39.51,20230314,3235,-30.14,20230421,1595,41.69,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,110438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,10,2,0.44,739215185,332697,9.15,2210,2280,2160,2925,1575,2250,2221.89,1.54,0,-3438,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,855,11.24,1.43,12,0.88,201.00,1581.00,3235,20230421,-30.14,1595,20221013,41.69,3235,-30.14,20230421,1620,39.51,20230314,3235,-30.14,20230421,1595,41.69,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,100438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,0,3,0.00,554153610,250877,6.90,2210,2265,2160,2925,1575,2250,2208.86,1.54,0,-20408,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,851,11.19,1.42,12,0.66,201.00,1581.00,3235,20230421,-30.45,1595,20221013,41.07,3235,-30.45,20230421,1620,38.89,20230314,3235,-30.45,20230421,1595,41.07,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230710,090434,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2180,-70,5,-3.11,135876655,61949,1.70,2210,2235,2160,2925,1575,2250,2193.35,1.54,0,-28343,2606,2427,2321,2142,2036,2375,2090,189,675,500,1440,5,1,37842602,825,10.85,1.38,12,0.16,201.00,1581.00,3235,20230421,-32.61,1595,20221013,36.68,3235,-32.61,20230421,1620,34.57,20230314,3235,-32.61,20230421,1595,36.68,20221013,5.00,N,047770,500,189 억,,584352,N,N,0,N,00,N
20230707,160431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,-90,5,-3.85,8635878950,3627509,92.99,2350,2500,2215,3040,1640,2340,2380.80,2.00,0,-166228,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,851,11.19,1.42,12,9.59,201.00,1581.00,3235,20230421,-30.45,1595,20221013,41.07,3235,-30.45,20230421,1620,38.89,20230314,3235,-30.45,20230421,1595,41.07,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,150433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2235,-105,5,-4.49,8421758330,3531995,90.54,2350,2500,2215,3040,1640,2340,2384.45,2.00,0,-154650,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,846,11.12,1.41,12,9.33,201.00,1581.00,3235,20230421,-30.91,1595,20221013,40.13,3235,-30.91,20230421,1620,37.96,20230314,3235,-30.91,20230421,1595,40.13,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,140440,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2320,-20,5,-0.85,7345149805,3053636,78.28,2350,2500,2270,3040,1640,2340,2405.43,2.00,0,-53875,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,878,11.54,1.47,12,8.07,201.00,1581.00,3235,20230421,-28.28,1595,20221013,45.45,3235,-28.28,20230421,1620,43.21,20230314,3235,-28.28,20230421,1595,45.45,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,130436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2470,130,2,5.56,4861043505,2009658,51.52,2350,2500,2305,3040,1640,2340,2418.94,2.00,0,-74598,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,935,12.29,1.56,12,5.31,201.00,1581.00,3235,20230421,-23.65,1595,20221013,54.86,3235,-23.65,20230421,1620,52.47,20230314,3235,-23.65,20230421,1595,54.86,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,120436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2425,85,2,3.63,3565863650,1481723,37.98,2350,2475,2305,3040,1640,2340,2406.68,2.00,0,-79027,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,918,12.06,1.53,12,3.92,201.00,1581.00,3235,20230421,-25.04,1595,20221013,52.04,3235,-25.04,20230421,1620,49.69,20230314,3235,-25.04,20230421,1595,52.04,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,110436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2390,50,2,2.14,1589665025,671086,17.20,2350,2430,2305,3040,1640,2340,2368.91,2.00,0,-43635,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,904,11.89,1.51,12,1.77,201.00,1581.00,3235,20230421,-26.12,1595,20221013,49.84,3235,-26.12,20230421,1620,47.53,20230314,3235,-26.12,20230421,1595,49.84,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,100433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2335,-5,5,-0.21,499799655,214855,5.51,2350,2355,2305,3040,1640,2340,2326.05,2.00,0,-15224,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,884,11.62,1.48,12,0.57,201.00,1581.00,3235,20230421,-27.82,1595,20221013,46.39,3235,-27.82,20230421,1620,44.14,20230314,3235,-27.82,20230421,1595,46.39,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230707,090432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,-30,5,-1.28,125614645,53826,1.38,2350,2355,2310,3040,1640,2340,2333.40,2.00,0,-8095,2620,2480,2350,2210,2080,2550,2280,189,700,500,1490,5,1,37842602,874,11.49,1.46,12,0.14,201.00,1581.00,3235,20230421,-28.59,1595,20221013,44.83,3235,-28.59,20230421,1620,42.59,20230314,3235,-28.59,20230421,1595,44.83,20221013,5.09,N,047770,500,189 억,,755523,N,N,0,N,00,N
20230706,160433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2340,50,2,2.18,9153131165,3883126,1189.87,2280,2490,2220,2975,1605,2290,2357.18,1.76,0,114425,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,886,11.64,1.48,12,10.26,201.00,1581.00,3235,20230421,-27.67,1595,20221013,46.71,3235,-27.67,20230421,1620,44.44,20230314,3235,-27.67,20230421,1595,46.71,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,150433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2335,45,2,1.97,8815020440,3738229,1145.47,2280,2490,2220,2975,1605,2290,2358.07,1.76,0,118708,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,884,11.62,1.48,12,9.88,201.00,1581.00,3235,20230421,-27.82,1595,20221013,46.39,3235,-27.82,20230421,1620,44.14,20230314,3235,-27.82,20230421,1595,46.39,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,140433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2325,35,2,1.53,7533179530,3195400,979.14,2280,2490,2220,2975,1605,2290,2357.51,1.76,0,60885,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,880,11.57,1.47,12,8.44,201.00,1581.00,3235,20230421,-28.13,1595,20221013,45.77,3235,-28.13,20230421,1620,43.52,20230314,3235,-28.13,20230421,1595,45.77,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,130432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2355,65,2,2.84,6541338395,2769237,848.55,2280,2490,2220,2975,1605,2290,2362.14,1.76,0,-12639,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,891,11.72,1.49,12,7.32,201.00,1581.00,3235,20230421,-27.20,1595,20221013,47.65,3235,-27.20,20230421,1620,45.37,20230314,3235,-27.20,20230421,1595,47.65,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,120432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,-45,5,-1.97,453254970,201770,61.83,2280,2295,2220,2975,1605,2290,2246.39,1.76,0,-35682,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,850,11.17,1.42,12,0.53,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,110436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,-45,5,-1.97,308398530,136919,41.95,2280,2295,2235,2975,1605,2290,2252.42,1.76,0,-20103,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,850,11.17,1.42,12,0.36,201.00,1581.00,3235,20230421,-30.60,1595,20221013,40.75,3235,-30.60,20230421,1620,38.58,20230314,3235,-30.60,20230421,1595,40.75,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,100432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2250,-40,5,-1.75,218073110,96722,29.64,2280,2295,2235,2975,1605,2290,2254.64,1.76,0,-13807,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,851,11.19,1.42,12,0.26,201.00,1581.00,3235,20230421,-30.45,1595,20221013,41.07,3235,-30.45,20230421,1620,38.89,20230314,3235,-30.45,20230421,1595,41.07,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230706,090432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,5,2,0.22,11524800,5056,1.55,2280,2295,2275,2975,1605,2290,2279.43,1.76,0,882,2336,2312,2286,2262,2236,2325,2275,189,685,500,1460,5,1,37842602,868,11.42,1.45,12,0.01,201.00,1581.00,3235,20230421,-29.06,1595,20221013,43.89,3235,-29.06,20230421,1620,41.67,20230314,3235,-29.06,20230421,1595,43.89,20221013,4.96,N,047770,500,189 억,,665294,N,N,0,N,00,N
20230705,160431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2290,10,2,0.44,737191145,323429,152.65,2270,2310,2260,2960,1600,2280,2279.23,1.67,0,30178,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,867,11.39,1.45,12,0.85,201.00,1581.00,3235,20230421,-29.21,1595,20221013,43.57,3235,-29.21,20230421,1620,41.36,20230314,3235,-29.21,20230421,1595,43.57,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,150429,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2290,10,2,0.44,688259875,302041,142.56,2270,2310,2260,2960,1600,2280,2278.70,1.67,0,26588,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,867,11.39,1.45,12,0.80,201.00,1581.00,3235,20230421,-29.21,1595,20221013,43.57,3235,-29.21,20230421,1620,41.36,20230314,3235,-29.21,20230421,1595,43.57,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,140425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2290,10,2,0.44,581672165,255646,120.66,2270,2305,2260,2960,1600,2280,2275.30,1.67,0,27701,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,867,11.39,1.45,12,0.68,201.00,1581.00,3235,20230421,-29.21,1595,20221013,43.57,3235,-29.21,20230421,1620,41.36,20230314,3235,-29.21,20230421,1595,43.57,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,130425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,0,3,0.00,352994065,155105,73.21,2270,2305,2260,2960,1600,2280,2275.84,1.67,0,16163,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.41,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,120425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,0,3,0.00,278610470,122321,57.73,2270,2305,2260,2960,1600,2280,2277.70,1.67,0,13198,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.32,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,110429,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-10,5,-0.44,192194120,84415,39.84,2270,2295,2260,2960,1600,2280,2276.78,1.67,0,4505,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,859,11.29,1.44,12,0.22,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,100427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,0,3,0.00,105235375,46157,21.79,2270,2295,2265,2960,1600,2280,2279.94,1.67,0,1865,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.12,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230705,090426,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,15,2,0.66,39408260,17248,8.14,2270,2295,2265,2960,1600,2280,2284.80,1.67,0,-4487,2310,2295,2275,2260,2240,2302,2267,189,680,500,1450,5,1,37842602,868,11.42,1.45,12,0.05,201.00,1581.00,3235,20230421,-29.06,1595,20221013,43.89,3235,-29.06,20230421,1620,41.67,20230314,3235,-29.06,20230421,1595,43.89,20221013,5.10,N,047770,500,189 억,,633644,N,N,0,N,00,N
20230704,160426,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,474683060,208895,41.04,2275,2290,2255,2955,1595,2275,2272.25,1.65,0,7832,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.55,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,150421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,10,2,0.44,421424060,185513,36.45,2275,2290,2255,2955,1595,2275,2271.67,1.65,0,5767,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,865,11.37,1.45,12,0.49,201.00,1581.00,3235,20230421,-29.37,1595,20221013,43.26,3235,-29.37,20230421,1620,41.05,20230314,3235,-29.37,20230421,1595,43.26,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,140425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,381541905,168037,33.02,2275,2290,2255,2955,1595,2275,2270.58,1.65,0,8069,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.44,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,130418,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,282746960,124653,24.49,2275,2290,2255,2955,1595,2275,2268.27,1.65,0,8442,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.33,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,120422,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,271995160,119925,23.56,2275,2290,2255,2955,1595,2275,2268.04,1.65,0,8500,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.32,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,110418,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2280,5,2,0.22,238924145,105405,20.71,2275,2290,2255,2955,1595,2275,2266.72,1.65,0,8059,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,863,11.34,1.44,12,0.28,201.00,1581.00,3235,20230421,-29.52,1595,20221013,42.95,3235,-29.52,20230421,1620,40.74,20230314,3235,-29.52,20230421,1595,42.95,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,100417,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-5,5,-0.22,158398380,69841,13.72,2275,2290,2255,2955,1595,2275,2267.99,1.65,0,8951,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,859,11.29,1.44,12,0.18,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230704,090418,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2270,-5,5,-0.22,44493210,19650,3.86,2275,2275,2255,2955,1595,2275,2264.29,1.65,0,-298,2381,2327,2301,2247,2221,2315,2235,189,680,500,1450,5,1,37842602,859,11.29,1.44,12,0.05,201.00,1581.00,3235,20230421,-29.83,1595,20221013,42.32,3235,-29.83,20230421,1620,40.12,20230314,3235,-29.83,20230421,1595,42.32,20221013,4.99,N,047770,500,189 억,,625812,N,N,0,N,00,N
20230703,160414,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2275,-45,5,-1.94,1158311600,502684,98.26,2300,2355,2275,3015,1625,2320,2304.48,1.81,0,-58825,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,861,11.32,1.44,12,1.33,201.00,1581.00,3235,20230421,-29.68,1595,20221013,42.63,3235,-29.68,20230421,1620,40.43,20230314,3235,-29.68,20230421,1595,42.63,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,150416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2285,-35,5,-1.51,1026506250,444801,86.94,2300,2355,2280,3015,1625,2320,2307.79,1.81,0,-55788,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,865,11.37,1.45,12,1.18,201.00,1581.00,3235,20230421,-29.37,1595,20221013,43.26,3235,-29.37,20230421,1620,41.05,20230314,3235,-29.37,20230421,1595,43.26,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,140416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2295,-25,5,-1.08,931911675,403384,78.85,2300,2355,2280,3015,1625,2320,2310.23,1.81,0,-53748,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,868,11.42,1.45,12,1.07,201.00,1581.00,3235,20230421,-29.06,1595,20221013,43.89,3235,-29.06,20230421,1620,41.67,20230314,3235,-29.06,20230421,1595,43.89,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,130416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,-20,5,-0.86,748571320,323473,63.23,2300,2355,2290,3015,1625,2320,2314.17,1.81,0,-51255,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,870,11.44,1.45,12,0.85,201.00,1581.00,3235,20230421,-28.90,1595,20221013,44.20,3235,-28.90,20230421,1620,41.98,20230314,3235,-28.90,20230421,1595,44.20,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,120417,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,-15,5,-0.65,678112510,292811,57.24,2300,2355,2295,3015,1625,2320,2315.87,1.81,0,-47247,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,872,11.47,1.46,12,0.77,201.00,1581.00,3235,20230421,-28.75,1595,20221013,44.51,3235,-28.75,20230421,1620,42.28,20230314,3235,-28.75,20230421,1595,44.51,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,110414,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,-20,5,-0.86,613139635,264612,51.72,2300,2355,2295,3015,1625,2320,2317.13,1.81,0,-44484,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,870,11.44,1.45,12,0.70,201.00,1581.00,3235,20230421,-28.90,1595,20221013,44.20,3235,-28.90,20230421,1620,41.98,20230314,3235,-28.90,20230421,1595,44.20,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,100408,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,-10,5,-0.43,494689460,213342,41.70,2300,2355,2295,3015,1625,2320,2318.76,1.81,0,-32139,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,874,11.49,1.46,12,0.56,201.00,1581.00,3235,20230421,-28.59,1595,20221013,44.83,3235,-28.59,20230421,1620,42.59,20230314,3235,-28.59,20230421,1595,44.83,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N
20230703,090410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2300,-20,5,-0.86,63733150,27686,5.41,2300,2320,2295,3015,1625,2320,2301.99,1.81,0,-3998,2366,2342,2296,2272,2226,2355,2285,189,695,500,1480,5,1,37842602,870,11.44,1.45,12,0.07,201.00,1581.00,3235,20230421,-28.90,1595,20221013,44.20,3235,-28.90,20230421,1620,41.98,20230314,3235,-28.90,20230421,1595,44.20,20221013,5.02,N,047770,500,189 억,,685947,N,N,0,N,00,N