KissMeData/298540/price/prices-20240801.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
20240830,161110,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,10,2,0.09,615963220,58175,120.33,10600,10770,10450,13940,7520,10730,10587.92,7.38,0,-8051,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1586,3.30,0.50,12,0.39,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,151124,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10600,-130,5,-1.21,476312970,45138,93.37,10600,10700,10450,13940,7520,10730,10552.37,7.38,0,-3507,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1565,3.26,0.49,12,0.31,3252.00,21542.00,25800,20230920,-58.91,10000,20240805,6.00,18550,-42.86,20240102,10000,6.00,20240805,25800,-58.91,20230920,10000,6.00,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,141121,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10580,-150,5,-1.40,349456600,33201,68.68,10600,10700,10450,13940,7520,10730,10525.48,7.38,0,-7456,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1562,3.25,0.49,12,0.22,3252.00,21542.00,25800,20230920,-58.99,10000,20240805,5.80,18550,-42.96,20240102,10000,5.80,20240805,25800,-58.99,20230920,10000,5.80,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,131115,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10530,-200,5,-1.86,286501090,27225,56.31,10600,10700,10450,13940,7520,10730,10523.46,7.38,0,-7759,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1555,3.24,0.49,12,0.18,3252.00,21542.00,25800,20230920,-59.19,10000,20240805,5.30,18550,-43.23,20240102,10000,5.30,20240805,25800,-59.19,20230920,10000,5.30,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,121119,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10480,-250,5,-2.33,236652830,22471,46.48,10600,10700,10450,13940,7520,10730,10531.48,7.38,0,-7438,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1547,3.22,0.49,12,0.15,3252.00,21542.00,25800,20230920,-59.38,10000,20240805,4.80,18550,-43.50,20240102,10000,4.80,20240805,25800,-59.38,20230920,10000,4.80,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,111132,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10500,-230,5,-2.14,154082600,14592,30.18,10600,10700,10500,13940,7520,10730,10559.39,7.38,0,-3548,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1550,3.23,0.49,12,0.10,3252.00,21542.00,25800,20230920,-59.30,10000,20240805,5.00,18550,-43.40,20240102,10000,5.00,20240805,25800,-59.30,20230920,10000,5.00,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,101125,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,-180,5,-1.68,95583640,9034,18.69,10600,10700,10520,13940,7520,10730,10580.43,7.38,0,-1083,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1558,3.24,0.49,12,0.06,3252.00,21542.00,25800,20230920,-59.11,10000,20240805,5.50,18550,-43.13,20240102,10000,5.50,20240805,25800,-59.11,20230920,10000,5.50,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240830,091129,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10610,-120,5,-1.12,15715920,1481,3.06,10600,10640,10600,13940,7520,10730,10611.69,7.38,0,-531,10956,10842,10616,10502,10276,10900,10560,74,3210,500,7720,10,1,14765856,1567,3.26,0.49,12,0.01,3252.00,21542.00,25800,20230920,-58.88,10000,20240805,6.10,18550,-42.80,20240102,10000,6.10,20240805,25800,-58.88,20230920,10000,6.10,20240805,3.71,N,298540,500,73 억,,1089938,N,N,0,N,00,N
20240829,161128,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10730,100,2,0.94,509155340,48344,175.46,10500,10730,10390,13810,7450,10630,10531.83,7.44,0,-8291,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1584,3.30,0.50,12,0.33,3252.00,21542.00,25800,20230920,-58.41,10000,20240805,7.30,18550,-42.16,20240102,10000,7.30,20240805,25800,-58.41,20230920,10000,7.30,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,151139,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10450,-180,5,-1.69,374608650,35682,129.50,10500,10710,10390,13810,7450,10630,10498.53,7.44,0,-3500,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1543,3.21,0.49,12,0.24,3252.00,21542.00,25800,20230920,-59.50,10000,20240805,4.50,18550,-43.67,20240102,10000,4.50,20240805,25800,-59.50,20230920,10000,4.50,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,141139,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10460,-170,5,-1.60,306497750,29172,105.88,10500,10710,10390,13810,7450,10630,10506.57,7.44,0,-3676,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1545,3.22,0.49,12,0.20,3252.00,21542.00,25800,20230920,-59.46,10000,20240805,4.60,18550,-43.61,20240102,10000,4.60,20240805,25800,-59.46,20230920,10000,4.60,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,131140,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,-160,5,-1.51,266335470,25345,91.99,10500,10710,10390,13810,7450,10630,10508.40,7.44,0,-3733,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1546,3.22,0.49,12,0.17,3252.00,21542.00,25800,20230920,-59.42,10000,20240805,4.70,18550,-43.56,20240102,10000,4.70,20240805,25800,-59.42,20230920,10000,4.70,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,121139,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10490,-140,5,-1.32,188348540,17949,65.14,10500,10620,10390,13810,7450,10630,10493.54,7.44,0,-3305,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1549,3.23,0.49,12,0.12,3252.00,21542.00,25800,20230920,-59.34,10000,20240805,4.90,18550,-43.45,20240102,10000,4.90,20240805,25800,-59.34,20230920,10000,4.90,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,111139,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,-160,5,-1.51,140769140,13422,48.71,10500,10620,10390,13810,7450,10630,10487.94,7.44,0,-3875,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1546,3.22,0.49,12,0.09,3252.00,21542.00,25800,20230920,-59.42,10000,20240805,4.70,18550,-43.56,20240102,10000,4.70,20240805,25800,-59.42,20230920,10000,4.70,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,101131,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,-160,5,-1.51,59963570,5746,20.85,10500,10510,10390,13810,7450,10630,10435.71,7.44,0,-2117,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1546,3.22,0.49,12,0.04,3252.00,21542.00,25800,20230920,-59.42,10000,20240805,4.70,18550,-43.56,20240102,10000,4.70,20240805,25800,-59.42,20230920,10000,4.70,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240829,091138,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10480,-150,5,-1.41,15144160,1451,5.27,10500,10500,10400,13810,7450,10630,10437.05,7.44,0,-775,10870,10750,10640,10520,10410,10695,10465,74,3180,500,7650,10,1,14765856,1547,3.22,0.49,12,0.01,3252.00,21542.00,25800,20230920,-59.38,10000,20240805,4.80,18550,-43.50,20240102,10000,4.80,20240805,25800,-59.38,20230920,10000,4.80,20240805,3.71,N,298540,500,73 억,,1098266,N,N,0,N,00,N
20240828,161101,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10630,-90,5,-0.84,292831350,27537,43.80,10720,10760,10530,13930,7510,10720,10634.14,7.50,0,-9760,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1570,3.27,0.49,12,0.19,3252.00,21542.00,25800,20230920,-58.80,10000,20240805,6.30,18550,-42.70,20240102,10000,6.30,20240805,25800,-58.80,20230920,10000,6.30,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,151108,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10580,-140,5,-1.31,245965710,23115,36.77,10720,10760,10530,13930,7510,10720,10640.96,7.50,0,-9270,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1562,3.25,0.49,12,0.16,3252.00,21542.00,25800,20230920,-58.99,10000,20240805,5.80,18550,-42.96,20240102,10000,5.80,20240805,25800,-58.99,20230920,10000,5.80,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,141110,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10670,-50,5,-0.47,150063130,14062,22.37,10720,10760,10570,13930,7510,10720,10671.54,7.50,0,-8894,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1576,3.28,0.50,12,0.10,3252.00,21542.00,25800,20230920,-58.64,10000,20240805,6.70,18550,-42.48,20240102,10000,6.70,20240805,25800,-58.64,20230920,10000,6.70,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,131107,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10640,-80,5,-0.75,131286560,12301,19.57,10720,10760,10570,13930,7510,10720,10672.84,7.50,0,-7668,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1571,3.27,0.49,12,0.08,3252.00,21542.00,25800,20230920,-58.76,10000,20240805,6.40,18550,-42.64,20240102,10000,6.40,20240805,25800,-58.76,20230920,10000,6.40,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,121104,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10620,-100,5,-0.93,111190940,10407,16.55,10720,10760,10570,13930,7510,10720,10684.25,7.50,0,-6134,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1568,3.27,0.49,12,0.07,3252.00,21542.00,25800,20230920,-58.84,10000,20240805,6.20,18550,-42.75,20240102,10000,6.20,20240805,25800,-58.84,20230920,10000,6.20,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,111105,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10700,-20,5,-0.19,83170860,7783,12.38,10720,10760,10570,13930,7510,10720,10686.22,7.50,0,-3884,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1580,3.29,0.50,12,0.05,3252.00,21542.00,25800,20230920,-58.53,10000,20240805,7.00,18550,-42.32,20240102,10000,7.00,20240805,25800,-58.53,20230920,10000,7.00,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,101133,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10730,10,2,0.09,57245330,5364,8.53,10720,10760,10570,13930,7510,10720,10672.13,7.50,0,-2438,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1584,3.30,0.50,12,0.04,3252.00,21542.00,25800,20230920,-58.41,10000,20240805,7.30,18550,-42.16,20240102,10000,7.30,20240805,25800,-58.41,20230920,10000,7.30,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240828,091123,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10760,40,2,0.37,7985090,744,1.18,10720,10760,10710,13930,7510,10720,10732.65,7.50,0,-375,10980,10850,10590,10460,10200,10915,10525,74,3210,500,7710,10,1,14765856,1589,3.31,0.50,12,0.01,3252.00,21542.00,25800,20230920,-58.29,10000,20240805,7.60,18550,-41.99,20240102,10000,7.60,20240805,25800,-58.29,20230920,10000,7.60,20240805,3.71,N,298540,500,73 억,,1107893,N,N,2,N,00,N
20240827,161059,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10720,60,2,0.56,659956700,62766,171.47,10500,10720,10330,13850,7470,10660,10514.52,7.51,0,-956,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1583,3.30,0.50,12,0.43,3252.00,21542.00,25800,20230920,-58.45,10000,20240805,7.20,18550,-42.21,20240102,10000,7.20,20240805,25800,-58.45,20230920,10000,7.20,20240805,3.71,N,298540,500,73 억,,1108857,N,N,2,N,00,N
20240827,151106,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10670,10,2,0.09,593446290,56555,154.50,10500,10720,10330,13850,7470,10660,10493.26,7.51,0,-163,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1576,3.28,0.50,12,0.38,3252.00,21542.00,25800,20230920,-58.64,10000,20240805,6.70,18550,-42.48,20240102,10000,6.70,20240805,25800,-58.64,20230920,10000,6.70,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,141110,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10670,10,2,0.09,491181630,46949,128.26,10500,10720,10330,13850,7470,10660,10462.03,7.51,0,1,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1576,3.28,0.50,12,0.32,3252.00,21542.00,25800,20230920,-58.64,10000,20240805,6.70,18550,-42.48,20240102,10000,6.70,20240805,25800,-58.64,20230920,10000,6.70,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,131113,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10440,-220,5,-2.06,342928700,32971,90.07,10500,10530,10330,13850,7470,10660,10400.92,7.51,0,-6642,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1542,3.21,0.48,12,0.22,3252.00,21542.00,25800,20230920,-59.53,10000,20240805,4.40,18550,-43.72,20240102,10000,4.40,20240805,25800,-59.53,20230920,10000,4.40,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,121115,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10380,-280,5,-2.63,296602170,28526,77.93,10500,10530,10330,13850,7470,10660,10397.61,7.51,0,-7393,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1533,3.19,0.48,12,0.19,3252.00,21542.00,25800,20230920,-59.77,10000,20240805,3.80,18550,-44.04,20240102,10000,3.80,20240805,25800,-59.77,20230920,10000,3.80,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,111110,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10380,-280,5,-2.63,266081180,25585,69.90,10500,10530,10330,13850,7470,10660,10399.89,7.51,0,-7044,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1533,3.19,0.48,12,0.17,3252.00,21542.00,25800,20230920,-59.77,10000,20240805,3.80,18550,-44.04,20240102,10000,3.80,20240805,25800,-59.77,20230920,10000,3.80,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,101107,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,-260,5,-2.44,193622880,18604,50.83,10500,10530,10330,13850,7470,10660,10407.59,7.51,0,-7647,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1536,3.20,0.48,12,0.13,3252.00,21542.00,25800,20230920,-59.69,10000,20240805,4.00,18550,-43.94,20240102,10000,4.00,20240805,25800,-59.69,20230920,10000,4.00,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240827,091109,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10430,-230,5,-2.16,49053020,4685,12.80,10500,10530,10430,13850,7470,10660,10470.23,7.51,0,-1724,10900,10780,10640,10520,10380,10710,10450,74,3190,500,7670,10,1,14765856,1540,3.21,0.48,12,0.03,3252.00,21542.00,25800,20230920,-59.57,10000,20240805,4.30,18550,-43.77,20240102,10000,4.30,20240805,25800,-59.57,20230920,10000,4.30,20240805,3.71,N,298540,500,73 억,,1108857,N,N,3,N,00,N
20240826,161052,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10660,-80,5,-0.74,386594270,36574,86.69,10740,10760,10500,13960,7520,10740,10570.18,7.59,0,-12235,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1574,3.28,0.49,12,0.25,3252.00,21542.00,25800,20230920,-58.68,10000,20240805,6.60,18550,-42.53,20240102,10000,6.60,20240805,25800,-58.68,20230920,10000,6.60,20240805,3.68,N,298540,500,73 억,,1121096,N,N,3,N,00,N
20240826,151102,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10520,-220,5,-2.05,297867860,28199,66.84,10740,10760,10500,13960,7520,10740,10563.06,7.59,0,-11049,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1553,3.23,0.49,12,0.19,3252.00,21542.00,25800,20230920,-59.22,10000,20240805,5.20,18550,-43.29,20240102,10000,5.20,20240805,25800,-59.22,20230920,10000,5.20,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,141106,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10520,-220,5,-2.05,263969070,24983,59.22,10740,10760,10500,13960,7520,10740,10565.95,7.59,0,-9725,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1553,3.23,0.49,12,0.17,3252.00,21542.00,25800,20230920,-59.22,10000,20240805,5.20,18550,-43.29,20240102,10000,5.20,20240805,25800,-59.22,20230920,10000,5.20,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,131104,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10570,-170,5,-1.58,206880270,19566,46.38,10740,10760,10500,13960,7520,10740,10573.46,7.59,0,-10107,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1561,3.25,0.49,12,0.13,3252.00,21542.00,25800,20230920,-59.03,10000,20240805,5.70,18550,-43.02,20240102,10000,5.70,20240805,25800,-59.03,20230920,10000,5.70,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,121100,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10580,-160,5,-1.49,152269080,14400,34.13,10740,10760,10500,13960,7520,10740,10574.24,7.59,0,-6161,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1562,3.25,0.49,12,0.10,3252.00,21542.00,25800,20230920,-58.99,10000,20240805,5.80,18550,-42.96,20240102,10000,5.80,20240805,25800,-58.99,20230920,10000,5.80,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,111103,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10590,-150,5,-1.40,136299160,12891,30.55,10740,10760,10500,13960,7520,10740,10573.20,7.59,0,-5167,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1564,3.26,0.49,12,0.09,3252.00,21542.00,25800,20230920,-58.95,10000,20240805,5.90,18550,-42.91,20240102,10000,5.90,20240805,25800,-58.95,20230920,10000,5.90,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,101104,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10570,-170,5,-1.58,97747950,9234,21.89,10740,10760,10500,13960,7520,10740,10585.66,7.59,0,-4383,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1561,3.25,0.49,12,0.06,3252.00,21542.00,25800,20230920,-59.03,10000,20240805,5.70,18550,-43.02,20240102,10000,5.70,20240805,25800,-59.03,20230920,10000,5.70,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240826,091100,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,0,3,0.00,7839180,730,1.73,10740,10760,10700,13960,7520,10740,10738.60,7.59,0,-90,11053,10896,10713,10556,10373,10975,10635,74,3220,500,7730,10,1,14765856,1586,3.30,0.50,12,0.00,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.68,N,298540,500,73 억,,1121096,N,N,2,N,00,N
20240823,161052,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,-10,5,-0.09,448457660,42190,93.02,10650,10870,10530,13970,7530,10750,10629.40,7.66,0,-10027,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1586,3.30,0.50,12,0.29,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.70,N,298540,500,73 억,,1130943,N,N,2,N,00,N
20240823,151102,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10690,-60,5,-0.56,378778820,35691,78.69,10650,10870,10530,13970,7530,10750,10612.73,7.66,0,-7203,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1578,3.29,0.50,12,0.24,3252.00,21542.00,25800,20230920,-58.57,10000,20240805,6.90,18550,-42.37,20240102,10000,6.90,20240805,25800,-58.57,20230920,10000,6.90,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,141101,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10600,-150,5,-1.40,329368050,31042,68.44,10650,10870,10530,13970,7530,10750,10610.40,7.66,0,-6042,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1565,3.26,0.49,12,0.21,3252.00,21542.00,25800,20230920,-58.91,10000,20240805,6.00,18550,-42.86,20240102,10000,6.00,20240805,25800,-58.91,20230920,10000,6.00,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,131100,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10590,-160,5,-1.49,254839910,24000,52.91,10650,10870,10530,13970,7530,10750,10618.33,7.66,0,-8555,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1564,3.26,0.49,12,0.16,3252.00,21542.00,25800,20230920,-58.95,10000,20240805,5.90,18550,-42.91,20240102,10000,5.90,20240805,25800,-58.95,20230920,10000,5.90,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,121058,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10570,-180,5,-1.67,201873320,18993,41.87,10650,10870,10530,13970,7530,10750,10628.83,7.66,0,-8382,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1561,3.25,0.49,12,0.13,3252.00,21542.00,25800,20230920,-59.03,10000,20240805,5.70,18550,-43.02,20240102,10000,5.70,20240805,25800,-59.03,20230920,10000,5.70,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,111056,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,-200,5,-1.86,165908400,15585,34.36,10650,10870,10530,13970,7530,10750,10645.39,7.66,0,-7652,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1558,3.24,0.49,12,0.11,3252.00,21542.00,25800,20230920,-59.11,10000,20240805,5.50,18550,-43.13,20240102,10000,5.50,20240805,25800,-59.11,20230920,10000,5.50,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,101102,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10680,-70,5,-0.65,88781340,8284,18.26,10650,10870,10600,13970,7530,10750,10717.21,7.66,0,-6124,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1577,3.28,0.50,12,0.06,3252.00,21542.00,25800,20230920,-58.60,10000,20240805,6.80,18550,-42.43,20240102,10000,6.80,20240805,25800,-58.60,20230920,10000,6.80,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240823,091100,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10750,0,3,0.00,44628890,4183,9.22,10650,10750,10600,13970,7530,10750,10669.11,7.66,0,-3542,11090,10920,10740,10570,10390,10830,10480,74,3220,500,7740,10,1,14765856,1587,3.31,0.50,12,0.03,3252.00,21542.00,25800,20230920,-58.33,10000,20240805,7.50,18550,-42.05,20240102,10000,7.50,20240805,25800,-58.33,20230920,10000,7.50,20240805,3.70,N,298540,500,73 억,,1130943,N,N,7,N,00,N
20240822,161054,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10750,0,3,0.00,485253010,45355,54.66,10860,10910,10560,13970,7530,10750,10698.98,7.71,0,-6438,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1587,3.31,0.50,12,0.31,3252.00,21542.00,25800,20230920,-58.33,10000,20240805,7.50,18550,-42.05,20240102,10000,7.50,20240805,25800,-58.33,20230920,10000,7.50,20240805,3.76,N,298540,500,73 억,,1137786,N,N,7,N,00,N
20240822,151102,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10630,-120,5,-1.12,377595860,35259,42.49,10860,10910,10560,13970,7530,10750,10709.21,7.71,0,-4467,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1570,3.27,0.49,12,0.24,3252.00,21542.00,25800,20230920,-58.80,10000,20240805,6.30,18550,-42.70,20240102,10000,6.30,20240805,25800,-58.80,20230920,10000,6.30,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,141104,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10650,-100,5,-0.93,345648500,32255,38.87,10860,10910,10560,13970,7530,10750,10716.12,7.71,0,-5133,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1573,3.27,0.49,12,0.22,3252.00,21542.00,25800,20230920,-58.72,10000,20240805,6.50,18550,-42.59,20240102,10000,6.50,20240805,25800,-58.72,20230920,10000,6.50,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,131102,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10600,-150,5,-1.40,301793210,28132,33.91,10860,10910,10560,13970,7530,10750,10727.76,7.71,0,-5482,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1565,3.26,0.49,12,0.19,3252.00,21542.00,25800,20230920,-58.91,10000,20240805,6.00,18550,-42.86,20240102,10000,6.00,20240805,25800,-58.91,20230920,10000,6.00,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,121107,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,-10,5,-0.09,185921910,17228,20.76,10860,10910,10710,13970,7530,10750,10791.85,7.71,0,-6101,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1586,3.30,0.50,12,0.12,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,111056,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10750,0,3,0.00,160306890,14841,17.89,10860,10910,10710,13970,7530,10750,10801.62,7.71,0,-4474,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1587,3.31,0.50,12,0.10,3252.00,21542.00,25800,20230920,-58.33,10000,20240805,7.50,18550,-42.05,20240102,10000,7.50,20240805,25800,-58.33,20230920,10000,7.50,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,101056,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10810,60,2,0.56,113397590,10474,12.62,10860,10910,10730,13970,7530,10750,10826.58,7.71,0,-3289,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1596,3.32,0.50,12,0.07,3252.00,21542.00,25800,20230920,-58.10,10000,20240805,8.10,18550,-41.73,20240102,10000,8.10,20240805,25800,-58.10,20230920,10000,8.10,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240822,091057,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,20,2,0.19,18720400,1738,2.09,10860,10880,10730,13970,7530,10750,10771.23,7.71,0,-14,11310,11030,10850,10570,10390,11170,10710,74,3220,500,7740,10,1,14765856,1590,3.31,0.50,12,0.01,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.76,N,298540,500,73 억,,1137786,N,N,14,N,00,N
20240821,161050,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10750,-20,5,-0.19,900964230,82940,189.55,10670,11130,10670,14000,7540,10770,10863.15,7.57,0,16231,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1587,3.31,0.50,12,0.56,3252.00,21542.00,25800,20230920,-58.33,10000,20240805,7.50,18550,-42.05,20240102,10000,7.50,20240805,25800,-58.33,20230920,10000,7.50,20240805,3.75,N,298540,500,73 억,,1117431,N,N,14,N,00,N
20240821,151103,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,0,3,0.00,878349760,80840,184.75,10670,11130,10670,14000,7540,10770,10865.29,7.57,0,15937,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1590,3.31,0.50,12,0.55,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,141100,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10790,20,2,0.19,597333170,54779,125.19,10670,11130,10670,14000,7540,10770,10904.42,7.57,0,12259,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1593,3.32,0.50,12,0.37,3252.00,21542.00,25800,20230920,-58.18,10000,20240805,7.90,18550,-41.83,20240102,10000,7.90,20240805,25800,-58.18,20230920,10000,7.90,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,131108,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10840,70,2,0.65,518234260,47470,108.49,10670,11130,10670,14000,7540,10770,10917.09,7.57,0,11400,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1601,3.33,0.50,12,0.32,3252.00,21542.00,25800,20230920,-57.98,10000,20240805,8.40,18550,-41.56,20240102,10000,8.40,20240805,25800,-57.98,20230920,10000,8.40,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,121107,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,0,3,0.00,459394360,42053,96.11,10670,11130,10670,14000,7540,10770,10924.18,7.57,0,10305,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1590,3.31,0.50,12,0.28,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,111101,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10780,10,2,0.09,429493450,39281,89.77,10670,11130,10670,14000,7540,10770,10933.87,7.57,0,10747,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1592,3.31,0.50,12,0.27,3252.00,21542.00,25800,20230920,-58.22,10000,20240805,7.80,18550,-41.89,20240102,10000,7.80,20240805,25800,-58.22,20230920,10000,7.80,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,101107,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10950,180,2,1.67,342957830,31325,71.59,10670,11130,10670,14000,7540,10770,10948.37,7.57,0,10593,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1617,3.37,0.51,12,0.21,3252.00,21542.00,25800,20230920,-57.56,10000,20240805,9.50,18550,-40.97,20240102,10000,9.50,20240805,25800,-57.56,20230920,10000,9.50,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240821,091057,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10760,-10,5,-0.09,11824770,1104,2.52,10670,10760,10670,14000,7540,10770,10710.84,7.57,0,551,11030,10900,10730,10600,10430,10965,10665,74,3230,500,7750,10,1,14765856,1589,3.31,0.50,12,0.01,3252.00,21542.00,25800,20230920,-58.29,10000,20240805,7.60,18550,-41.99,20240102,10000,7.60,20240805,25800,-58.29,20230920,10000,7.60,20240805,3.75,N,298540,500,73 억,,1117431,N,N,6,N,00,N
20240820,161045,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,110,2,1.03,468998530,43756,68.99,10560,10860,10560,13850,7470,10660,10718.43,7.48,0,12609,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1590,3.31,0.50,12,0.30,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.65,N,298540,500,73 억,,1104890,N,N,6,N,00,N
20240820,151057,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10800,140,2,1.31,441707530,41226,65.00,10560,10860,10560,13850,7470,10660,10714.30,7.48,0,12868,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1595,3.32,0.50,12,0.28,3252.00,21542.00,25800,20230920,-58.14,10000,20240805,8.00,18550,-41.78,20240102,10000,8.00,20240805,25800,-58.14,20230920,10000,8.00,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,141054,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10680,20,2,0.19,260762000,24426,38.51,10560,10770,10560,13850,7470,10660,10675.59,7.48,0,5538,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1577,3.28,0.50,12,0.17,3252.00,21542.00,25800,20230920,-58.60,10000,20240805,6.80,18550,-42.43,20240102,10000,6.80,20240805,25800,-58.60,20230920,10000,6.80,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,131057,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10700,40,2,0.38,247679040,23200,36.58,10560,10770,10560,13850,7470,10660,10675.82,7.48,0,5051,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1580,3.29,0.50,12,0.16,3252.00,21542.00,25800,20230920,-58.53,10000,20240805,7.00,18550,-42.32,20240102,10000,7.00,20240805,25800,-58.53,20230920,10000,7.00,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,121049,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10690,30,2,0.28,183130140,17148,27.04,10560,10770,10560,13850,7470,10660,10679.39,7.48,0,3129,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1578,3.29,0.50,12,0.12,3252.00,21542.00,25800,20230920,-58.57,10000,20240805,6.90,18550,-42.37,20240102,10000,6.90,20240805,25800,-58.57,20230920,10000,6.90,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,111048,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10730,70,2,0.66,149781260,14029,22.12,10560,10770,10560,13850,7470,10660,10676.55,7.48,0,2904,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1584,3.30,0.50,12,0.10,3252.00,21542.00,25800,20230920,-58.41,10000,20240805,7.30,18550,-42.16,20240102,10000,7.30,20240805,25800,-58.41,20230920,10000,7.30,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,101045,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,110,2,1.03,124726810,11697,18.44,10560,10770,10560,13850,7470,10660,10663.15,7.48,0,2169,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1590,3.31,0.50,12,0.08,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240820,091049,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10660,0,3,0.00,43964250,4147,6.54,10560,10660,10560,13850,7470,10660,10601.39,7.48,0,1715,11073,10866,10643,10436,10213,10755,10325,74,3190,500,7670,10,1,14765856,1574,3.28,0.49,12,0.03,3252.00,21542.00,25800,20230920,-58.68,10000,20240805,6.60,18550,-42.53,20240102,10000,6.60,20240805,25800,-58.68,20230920,10000,6.60,20240805,3.65,N,298540,500,73 억,,1104890,N,N,9,N,00,N
20240819,161036,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10660,-210,5,-1.93,669898090,63403,75.09,10760,10850,10420,14130,7610,10870,10565.62,7.64,0,-22626,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1574,3.28,0.49,12,0.43,3252.00,21542.00,25800,20230920,-58.68,10000,20240805,6.60,18550,-42.53,20240102,10000,6.60,20240805,25800,-58.68,20230920,10000,6.60,20240805,3.60,N,298540,500,73 억,,1127571,N,N,9,N,00,N
20240819,151046,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10440,-430,5,-3.96,480530620,45601,54.01,10760,10770,10420,14130,7610,10870,10537.72,7.64,0,-17025,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1542,3.21,0.48,12,0.31,3252.00,21542.00,25800,20230920,-59.53,10000,20240805,4.40,18550,-43.72,20240102,10000,4.40,20240805,25800,-59.53,20230920,10000,4.40,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,141047,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10450,-420,5,-3.86,422225670,40017,47.40,10760,10770,10430,14130,7610,10870,10551.16,7.64,0,-14453,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1543,3.21,0.49,12,0.27,3252.00,21542.00,25800,20230920,-59.50,10000,20240805,4.50,18550,-43.67,20240102,10000,4.50,20240805,25800,-59.50,20230920,10000,4.50,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,131042,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10510,-360,5,-3.31,276862040,26140,30.96,10760,10770,10510,14130,7610,10870,10591.51,7.64,0,-10187,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1552,3.23,0.49,12,0.18,3252.00,21542.00,25800,20230920,-59.26,10000,20240805,5.10,18550,-43.34,20240102,10000,5.10,20240805,25800,-59.26,20230920,10000,5.10,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,121042,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10530,-340,5,-3.13,184963370,17408,20.62,10760,10770,10530,14130,7610,10870,10625.19,7.64,0,-5409,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1555,3.24,0.49,12,0.12,3252.00,21542.00,25800,20230920,-59.19,10000,20240805,5.30,18550,-43.23,20240102,10000,5.30,20240805,25800,-59.19,20230920,10000,5.30,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,111044,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10590,-280,5,-2.58,135044760,12678,15.02,10760,10770,10570,14130,7610,10870,10651.90,7.64,0,-2983,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1564,3.26,0.49,12,0.09,3252.00,21542.00,25800,20230920,-58.95,10000,20240805,5.90,18550,-42.91,20240102,10000,5.90,20240805,25800,-58.95,20230920,10000,5.90,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,101042,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10630,-240,5,-2.21,79698080,7453,8.83,10760,10770,10600,14130,7610,10870,10693.42,7.64,0,-11,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1570,3.27,0.49,12,0.05,3252.00,21542.00,25800,20230920,-58.80,10000,20240805,6.30,18550,-42.70,20240102,10000,6.30,20240805,25800,-58.80,20230920,10000,6.30,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240819,091041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10700,-170,5,-1.56,28816950,2684,3.18,10760,10760,10680,14130,7610,10870,10736.57,7.64,0,-431,11370,11120,10800,10550,10230,10960,10390,74,3260,500,7820,10,1,14765856,1580,3.29,0.50,12,0.02,3252.00,21542.00,25800,20230920,-58.53,10000,20240805,7.00,18550,-42.32,20240102,10000,7.00,20240805,25800,-58.53,20230920,10000,7.00,20240805,3.60,N,298540,500,73 억,,1127571,N,N,2,N,00,N
20240816,161033,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10870,-100,5,-0.91,897051580,84343,135.65,11050,11050,10480,14260,7680,10970,10635.61,7.80,0,-24464,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1605,3.34,0.50,12,0.57,3252.00,21542.00,25800,20230920,-57.87,10000,20240805,8.70,18550,-41.40,20240102,10000,8.70,20240805,25800,-57.87,20230920,10000,8.70,20240805,3.61,N,298540,500,73 억,,1151958,N,N,2,N,00,N
20240816,151039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,-420,5,-3.83,715295210,67493,108.55,11050,11050,10480,14260,7680,10970,10598.07,7.80,0,-17402,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1558,3.24,0.49,12,0.46,3252.00,21542.00,25800,20230920,-59.11,10000,20240805,5.50,18550,-43.13,20240102,10000,5.50,20240805,25800,-59.11,20230920,10000,5.50,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,141042,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10580,-390,5,-3.56,599123490,56498,90.86,11050,11050,10480,14260,7680,10970,10604.33,7.80,0,-14004,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1562,3.25,0.49,12,0.38,3252.00,21542.00,25800,20230920,-58.99,10000,20240805,5.80,18550,-42.96,20240102,10000,5.80,20240805,25800,-58.99,20230920,10000,5.80,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,131044,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10600,-370,5,-3.37,562802760,53069,85.35,11050,11050,10480,14260,7680,10970,10605.11,7.80,0,-13262,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1565,3.26,0.49,12,0.36,3252.00,21542.00,25800,20230920,-58.91,10000,20240805,6.00,18550,-42.86,20240102,10000,6.00,20240805,25800,-58.91,20230920,10000,6.00,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,121037,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10590,-380,5,-3.46,518642870,48906,78.65,11050,11050,10480,14260,7680,10970,10604.89,7.80,0,-11954,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1564,3.26,0.49,12,0.33,3252.00,21542.00,25800,20230920,-58.95,10000,20240805,5.90,18550,-42.91,20240102,10000,5.90,20240805,25800,-58.95,20230920,10000,5.90,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,111041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10600,-370,5,-3.37,467853220,44111,70.94,11050,11050,10480,14260,7680,10970,10606.27,7.80,0,-11429,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1565,3.26,0.49,12,0.30,3252.00,21542.00,25800,20230920,-58.91,10000,20240805,6.00,18550,-42.86,20240102,10000,6.00,20240805,25800,-58.91,20230920,10000,6.00,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,101038,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10570,-400,5,-3.65,322116790,30326,48.77,11050,11050,10480,14260,7680,10970,10621.80,7.80,0,-7530,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1561,3.25,0.49,12,0.21,3252.00,21542.00,25800,20230920,-59.03,10000,20240805,5.70,18550,-43.02,20240102,10000,5.70,20240805,25800,-59.03,20230920,10000,5.70,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240816,091041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10930,-40,5,-0.36,16441800,1506,2.42,11050,11050,10810,14260,7680,10970,10917.53,7.80,0,-351,11776,11372,10866,10462,9956,11120,10210,74,3290,500,7890,10,1,14765856,1614,3.36,0.51,12,0.01,3252.00,21542.00,25800,20230920,-57.64,10000,20240805,9.30,18550,-41.08,20240102,10000,9.30,20240805,25800,-57.64,20230920,10000,9.30,20240805,3.61,N,298540,500,73 억,,1151958,N,N,0,N,00,N
20240814,161039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10970,-70,5,-0.63,679154050,62157,157.04,11040,11270,10360,14350,7730,11040,10926.42,7.81,0,557,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1620,3.37,0.51,12,0.42,3252.00,21542.00,25800,20230920,-57.48,10000,20240805,9.70,18550,-40.86,20240102,10000,9.70,20240805,25800,-57.48,20230920,10000,9.70,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,151041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10850,-190,5,-1.72,636351680,58247,147.16,11040,11270,10360,14350,7730,11040,10925.06,7.81,0,2355,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1602,3.34,0.50,12,0.39,3252.00,21542.00,25800,20230920,-57.95,10000,20240805,8.50,18550,-41.51,20240102,10000,8.50,20240805,25800,-57.95,20230920,10000,8.50,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,141046,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10980,-60,5,-0.54,357911200,32510,82.14,11040,11270,10930,14350,7730,11040,11009.26,7.81,0,-789,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1621,3.38,0.51,12,0.22,3252.00,21542.00,25800,20230920,-57.44,10000,20240805,9.80,18550,-40.81,20240102,10000,9.80,20240805,25800,-57.44,20230920,10000,9.80,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,131043,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11010,-30,5,-0.27,286459540,26001,65.69,11040,11270,10930,14350,7730,11040,11017.25,7.81,0,-1862,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1626,3.39,0.51,12,0.18,3252.00,21542.00,25800,20230920,-57.33,10000,20240805,10.10,18550,-40.65,20240102,10000,10.10,20240805,25800,-57.33,20230920,10000,10.10,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,121037,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11020,-20,5,-0.18,259616310,23562,59.53,11040,11270,10930,14350,7730,11040,11018.43,7.81,0,-2070,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1627,3.39,0.51,12,0.16,3252.00,21542.00,25800,20230920,-57.29,10000,20240805,10.20,18550,-40.59,20240102,10000,10.20,20240805,25800,-57.29,20230920,10000,10.20,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,111033,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11020,-20,5,-0.18,236673520,21481,54.27,11040,11270,10930,14350,7730,11040,11017.81,7.81,0,-2536,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1627,3.39,0.51,12,0.15,3252.00,21542.00,25800,20230920,-57.29,10000,20240805,10.20,18550,-40.59,20240102,10000,10.20,20240805,25800,-57.29,20230920,10000,10.20,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,101030,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11040,0,3,0.00,137756550,12492,31.56,11040,11270,10930,14350,7730,11040,11027.58,7.81,0,-1934,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1630,3.39,0.51,12,0.08,3252.00,21542.00,25800,20230920,-57.21,10000,20240805,10.40,18550,-40.49,20240102,10000,10.40,20240805,25800,-57.21,20230920,10000,10.40,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240814,091105,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11060,20,2,0.18,37776100,3409,8.61,11040,11270,11000,14350,7730,11040,11081.28,7.81,0,-1479,11260,11150,10950,10840,10640,11205,10895,74,3310,500,7940,10,1,14765856,1633,3.40,0.51,12,0.02,3252.00,21542.00,25800,20230920,-57.13,10000,20240805,10.60,18550,-40.38,20240102,10000,10.60,20240805,25800,-57.13,20230920,10000,10.60,20240805,3.69,N,298540,500,73 억,,1153538,N,N,0,N,00,N
20240813,161024,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11040,-40,5,-0.36,427402980,39436,103.20,10970,11060,10750,14400,7760,11080,10837.86,7.84,0,-3687,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1630,3.39,0.51,12,0.27,3252.00,21542.00,25800,20230920,-57.21,10000,20240805,10.40,18550,-40.49,20240102,10000,10.40,20240805,25800,-57.21,20230920,10000,10.40,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,151032,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10810,-270,5,-2.44,374710110,34615,90.58,10970,11060,10750,14400,7760,11080,10825.08,7.84,0,-2183,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1596,3.32,0.50,12,0.23,3252.00,21542.00,25800,20230920,-58.10,10000,20240805,8.10,18550,-41.73,20240102,10000,8.10,20240805,25800,-58.10,20230920,10000,8.10,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,141029,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10800,-280,5,-2.53,333272370,30782,80.55,10970,11060,10750,14400,7760,11080,10826.86,7.84,0,-2779,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1595,3.32,0.50,12,0.21,3252.00,21542.00,25800,20230920,-58.14,10000,20240805,8.00,18550,-41.78,20240102,10000,8.00,20240805,25800,-58.14,20230920,10000,8.00,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,131029,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10870,-210,5,-1.90,303371450,28024,73.33,10970,11060,10750,14400,7760,11080,10825.42,7.84,0,-2598,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1605,3.34,0.50,12,0.19,3252.00,21542.00,25800,20230920,-57.87,10000,20240805,8.70,18550,-41.40,20240102,10000,8.70,20240805,25800,-57.87,20230920,10000,8.70,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,121024,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10800,-280,5,-2.53,258336640,23873,62.47,10970,11060,10750,14400,7760,11080,10821.29,7.84,0,-3552,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1595,3.32,0.50,12,0.16,3252.00,21542.00,25800,20230920,-58.14,10000,20240805,8.00,18550,-41.78,20240102,10000,8.00,20240805,25800,-58.14,20230920,10000,8.00,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,111023,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10780,-300,5,-2.71,199172300,18382,48.10,10970,11060,10760,14400,7760,11080,10835.18,7.84,0,-2348,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1592,3.31,0.50,12,0.12,3252.00,21542.00,25800,20230920,-58.22,10000,20240805,7.80,18550,-41.89,20240102,10000,7.80,20240805,25800,-58.22,20230920,10000,7.80,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,101022,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10820,-260,5,-2.35,61757780,5658,14.81,10970,11060,10820,14400,7760,11080,10915.13,7.84,0,-3054,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1598,3.33,0.50,12,0.04,3252.00,21542.00,25800,20230920,-58.06,10000,20240805,8.20,18550,-41.67,20240102,10000,8.20,20240805,25800,-58.06,20230920,10000,8.20,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240813,091029,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11030,-50,5,-0.45,9477570,864,2.26,10970,11060,10940,14400,7760,11080,10969.41,7.84,0,65,11406,11242,11076,10912,10746,11325,10995,74,3320,500,7970,10,1,14765856,1629,3.39,0.51,12,0.01,3252.00,21542.00,25800,20230920,-57.25,10000,20240805,10.30,18550,-40.54,20240102,10000,10.30,20240805,25800,-57.25,20230920,10000,10.30,20240805,3.74,N,298540,500,73 억,,1157838,N,N,0,N,00,N
20240812,161013,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11080,170,2,1.56,422902820,38214,72.35,10910,11240,10910,14180,7640,10910,11066.00,7.78,0,9371,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1636,3.41,0.51,12,0.26,3252.00,21542.00,25800,20230920,-57.05,10000,20240805,10.80,18550,-40.27,20240102,10000,10.80,20240805,25800,-57.05,20230920,10000,10.80,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,151017,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11090,180,2,1.65,377203860,34088,64.53,10910,11240,10910,14180,7640,10910,11065.59,7.78,0,9141,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1638,3.41,0.51,12,0.23,3252.00,21542.00,25800,20230920,-57.02,10000,20240805,10.90,18550,-40.22,20240102,10000,10.90,20240805,25800,-57.02,20230920,10000,10.90,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,141017,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11090,180,2,1.65,340954540,30823,58.35,10910,11240,10910,14180,7640,10910,11061.69,7.78,0,7492,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1638,3.41,0.51,12,0.21,3252.00,21542.00,25800,20230920,-57.02,10000,20240805,10.90,18550,-40.22,20240102,10000,10.90,20240805,25800,-57.02,20230920,10000,10.90,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,131012,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11080,170,2,1.56,299300410,27060,51.23,10910,11240,10910,14180,7640,10910,11060.62,7.78,0,6468,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1636,3.41,0.51,12,0.18,3252.00,21542.00,25800,20230920,-57.05,10000,20240805,10.80,18550,-40.27,20240102,10000,10.80,20240805,25800,-57.05,20230920,10000,10.80,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,121013,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11070,160,2,1.47,266594710,24108,45.64,10910,11240,10910,14180,7640,10910,11058.35,7.78,0,5193,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1635,3.40,0.51,12,0.16,3252.00,21542.00,25800,20230920,-57.09,10000,20240805,10.70,18550,-40.32,20240102,10000,10.70,20240805,25800,-57.09,20230920,10000,10.70,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,111016,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10940,30,2,0.27,236240840,21349,40.42,10910,11240,10910,14180,7640,10910,11065.66,7.78,0,4639,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1615,3.36,0.51,12,0.14,3252.00,21542.00,25800,20230920,-57.60,10000,20240805,9.40,18550,-41.02,20240102,10000,9.40,20240805,25800,-57.60,20230920,10000,9.40,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,101005,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11100,190,2,1.74,156261680,14102,26.70,10910,11240,10910,14180,7640,10910,11080.82,7.78,0,3564,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1639,3.41,0.52,12,0.10,3252.00,21542.00,25800,20230920,-56.98,10000,20240805,11.00,18550,-40.16,20240102,10000,11.00,20240805,25800,-56.98,20230920,10000,11.00,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240812,091003,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11070,160,2,1.47,27675890,2526,4.78,10910,11090,10910,14180,7640,10910,10956.41,7.78,0,1059,11423,11166,11023,10766,10623,11095,10695,74,3270,500,7850,10,1,14765856,1635,3.40,0.51,12,0.02,3252.00,21542.00,25800,20230920,-57.09,10000,20240805,10.70,18550,-40.32,20240102,10000,10.70,20240805,25800,-57.09,20230920,10000,10.70,20240805,3.80,N,298540,500,73 억,,1148612,N,N,0,N,00,N
20240809,160959,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10910,40,2,0.37,583535690,52762,71.60,10980,11280,10880,14130,7610,10870,11060.55,7.82,0,-6310,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1611,3.35,0.51,12,0.36,3252.00,21542.00,25800,20230920,-57.71,10000,20240805,9.10,18550,-41.19,20240102,10000,9.10,20240805,25800,-57.71,20230920,10000,9.10,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,151022,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10990,120,2,1.10,562707460,50859,69.02,10980,11280,10880,14130,7610,10870,11064.89,7.82,0,-5840,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1623,3.38,0.51,12,0.34,3252.00,21542.00,25800,20230920,-57.40,10000,20240805,9.90,18550,-40.75,20240102,10000,9.90,20240805,25800,-57.40,20230920,10000,9.90,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,141028,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10970,100,2,0.92,490478420,44307,60.12,10980,11280,10880,14130,7610,10870,11070.97,7.82,0,-4737,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1620,3.37,0.51,12,0.30,3252.00,21542.00,25800,20230920,-57.48,10000,20240805,9.70,18550,-40.86,20240102,10000,9.70,20240805,25800,-57.48,20230920,10000,9.70,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,131019,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11080,210,2,1.93,317664780,28594,38.80,10980,11280,10880,14130,7610,10870,11111.30,7.82,0,2641,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1636,3.41,0.51,12,0.19,3252.00,21542.00,25800,20230920,-57.05,10000,20240805,10.80,18550,-40.27,20240102,10000,10.80,20240805,25800,-57.05,20230920,10000,10.80,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,121018,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11100,230,2,2.12,286643830,25795,35.00,10980,11280,10880,14130,7610,10870,11114.41,7.82,0,2403,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1639,3.41,0.52,12,0.17,3252.00,21542.00,25800,20230920,-56.98,10000,20240805,11.00,18550,-40.16,20240102,10000,11.00,20240805,25800,-56.98,20230920,10000,11.00,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,111011,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11060,190,2,1.75,266888450,24011,32.58,10980,11280,10880,14130,7610,10870,11117.46,7.82,0,2011,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1633,3.40,0.51,12,0.16,3252.00,21542.00,25800,20230920,-57.13,10000,20240805,10.60,18550,-40.38,20240102,10000,10.60,20240805,25800,-57.13,20230920,10000,10.60,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,101018,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11070,200,2,1.84,215334260,19360,26.27,10980,11280,10880,14130,7610,10870,11125.46,7.82,0,1947,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1635,3.40,0.51,12,0.13,3252.00,21542.00,25800,20230920,-57.09,10000,20240805,10.70,18550,-40.32,20240102,10000,10.70,20240805,25800,-57.09,20230920,10000,10.70,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240809,091014,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11040,170,2,1.56,48014990,4375,5.94,10980,11070,10880,14130,7610,10870,10980.25,7.82,0,1156,11190,11030,10740,10580,10290,10885,10435,74,3260,500,7820,10,1,14765856,1630,3.39,0.51,12,0.03,3252.00,21542.00,25800,20230920,-57.21,10000,20240805,10.40,18550,-40.49,20240102,10000,10.40,20240805,25800,-57.21,20230920,10000,10.40,20240805,3.79,N,298540,500,73 억,,1155000,N,N,0,N,00,N
20240808,160954,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10870,-120,5,-1.09,756430800,70688,105.24,10900,10900,10450,14280,7700,10990,10699.77,7.87,0,-6505,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1605,3.34,0.50,12,0.48,3252.00,21542.00,25800,20230920,-57.87,10000,20240805,8.70,18550,-41.40,20240102,10000,8.70,20240805,25800,-57.87,20230920,10000,8.70,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,151010,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10770,-220,5,-2.00,633893250,59401,88.44,10900,10900,10450,14280,7700,10990,10671.42,7.87,0,-924,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1590,3.31,0.50,12,0.40,3252.00,21542.00,25800,20230920,-58.26,10000,20240805,7.70,18550,-41.94,20240102,10000,7.70,20240805,25800,-58.26,20230920,10000,7.70,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,141011,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10700,-290,5,-2.64,532569290,49977,74.40,10900,10900,10450,14280,7700,10990,10656.29,7.87,0,-596,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1580,3.29,0.50,12,0.34,3252.00,21542.00,25800,20230920,-58.53,10000,20240805,7.00,18550,-42.32,20240102,10000,7.00,20240805,25800,-58.53,20230920,10000,7.00,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,131008,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,-250,5,-2.27,429500930,40345,60.06,10900,10900,10450,14280,7700,10990,10645.70,7.87,0,-3648,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1586,3.30,0.50,12,0.27,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,121013,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10720,-270,5,-2.46,345560140,32533,48.43,10900,10900,10450,14280,7700,10990,10621.83,7.87,0,-6076,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1583,3.30,0.50,12,0.22,3252.00,21542.00,25800,20230920,-58.45,10000,20240805,7.20,18550,-42.21,20240102,10000,7.20,20240805,25800,-58.45,20230920,10000,7.20,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,111007,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10680,-310,5,-2.82,283731010,26734,39.80,10900,10900,10450,14280,7700,10990,10613.11,7.87,0,-6807,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1577,3.28,0.50,12,0.18,3252.00,21542.00,25800,20230920,-58.60,10000,20240805,6.80,18550,-42.43,20240102,10000,6.80,20240805,25800,-58.60,20230920,10000,6.80,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,101003,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10560,-430,5,-3.91,218538270,20581,30.64,10900,10900,10450,14280,7700,10990,10618.45,7.87,0,-6508,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1559,3.25,0.49,12,0.14,3252.00,21542.00,25800,20230920,-59.07,10000,20240805,5.60,18550,-43.07,20240102,10000,5.60,20240805,25800,-59.07,20230920,10000,5.60,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240808,090959,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10670,-320,5,-2.91,57996390,5396,8.03,10900,10900,10660,14280,7700,10990,10748.03,7.87,0,-1548,11283,11136,10903,10756,10523,11210,10830,74,3290,500,7910,10,1,14765856,1576,3.28,0.50,12,0.04,3252.00,21542.00,25800,20230920,-58.64,10000,20240805,6.70,18550,-42.48,20240102,10000,6.70,20240805,25800,-58.64,20230920,10000,6.70,20240805,3.72,N,298540,500,73 억,,1161562,N,N,0,N,00,N
20240807,160944,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10990,40,2,0.37,698193280,64166,58.73,10920,11050,10670,14230,7670,10950,10881.05,7.94,0,-10647,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1623,3.38,0.51,12,0.43,3252.00,21542.00,25800,20230920,-57.40,10000,20240805,9.90,18550,-40.75,20240102,10000,9.90,20240805,25800,-57.40,20230920,10000,9.90,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,150957,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10740,-210,5,-1.92,612133740,56272,51.50,10920,11050,10670,14230,7670,10950,10878.12,7.94,0,-7110,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1586,3.30,0.50,12,0.38,3252.00,21542.00,25800,20230920,-58.37,10000,20240805,7.40,18550,-42.10,20240102,10000,7.40,20240805,25800,-58.37,20230920,10000,7.40,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,141003,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10900,-50,5,-0.46,480417540,44066,40.33,10920,11050,10780,14230,7670,10950,10902.23,7.94,0,-3087,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1609,3.35,0.51,12,0.30,3252.00,21542.00,25800,20230920,-57.75,10000,20240805,9.00,18550,-41.24,20240102,10000,9.00,20240805,25800,-57.75,20230920,10000,9.00,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,130958,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10960,10,2,0.09,431228460,39559,36.21,10920,11050,10780,14230,7670,10950,10900.89,7.94,0,-2054,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1618,3.37,0.51,12,0.27,3252.00,21542.00,25800,20230920,-57.52,10000,20240805,9.60,18550,-40.92,20240102,10000,9.60,20240805,25800,-57.52,20230920,10000,9.60,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,120958,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10920,-30,5,-0.27,405524660,37205,34.05,10920,11050,10780,14230,7670,10950,10899.74,7.94,0,-1396,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1612,3.36,0.51,12,0.25,3252.00,21542.00,25800,20230920,-57.67,10000,20240805,9.20,18550,-41.13,20240102,10000,9.20,20240805,25800,-57.67,20230920,10000,9.20,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,110958,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10910,-40,5,-0.37,337123480,30939,28.32,10920,11050,10780,14230,7670,10950,10896.39,7.94,0,-1052,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1611,3.35,0.51,12,0.21,3252.00,21542.00,25800,20230920,-57.71,10000,20240805,9.10,18550,-41.19,20240102,10000,9.10,20240805,25800,-57.71,20230920,10000,9.10,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,100950,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10810,-140,5,-1.28,245625730,22545,20.63,10920,11050,10780,14230,7670,10950,10894.91,7.94,0,-980,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1596,3.32,0.50,12,0.15,3252.00,21542.00,25800,20230920,-58.10,10000,20240805,8.10,18550,-41.73,20240102,10000,8.10,20240805,25800,-58.10,20230920,10000,8.10,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240807,091020,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10880,-70,5,-0.64,103506650,9472,8.67,10920,11050,10880,14230,7670,10950,10927.64,7.94,0,-1266,11903,11426,10913,10436,9923,11665,10675,74,3280,500,7880,10,1,14765856,1607,3.35,0.51,12,0.06,3252.00,21542.00,25800,20230920,-57.83,10000,20240805,8.80,18550,-41.35,20240102,10000,8.80,20240805,25800,-57.83,20230920,10000,8.80,20240805,3.99,N,298540,500,73 억,,1171787,N,N,0,N,00,N
20240806,160940,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10950,30,2,0.27,1189623510,108964,52.61,10400,11390,10400,14190,7650,10920,10917.55,8.19,0,-37425,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1617,3.37,0.51,12,0.74,3252.00,21542.00,25800,20230920,-57.56,10000,20240805,9.50,18550,-40.97,20240102,10000,9.50,20240805,25800,-57.56,20230920,10000,9.50,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,150953,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10980,60,2,0.55,1076872090,98694,47.65,10400,11390,10400,14190,7650,10920,10911.22,8.19,0,-33688,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1621,3.38,0.51,12,0.67,3252.00,21542.00,25800,20230920,-57.44,10000,20240805,9.80,18550,-40.81,20240102,10000,9.80,20240805,25800,-57.44,20230920,10000,9.80,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,140948,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10810,-110,5,-1.01,1033643170,94732,45.74,10400,11390,10400,14190,7650,10920,10911.24,8.19,0,-32750,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1596,3.32,0.50,12,0.64,3252.00,21542.00,25800,20230920,-58.10,10000,20240805,8.10,18550,-41.73,20240102,10000,8.10,20240805,25800,-58.10,20230920,10000,8.10,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,130954,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11040,120,2,1.10,943495980,86437,41.73,10400,11390,10400,14190,7650,10920,10915.42,8.19,0,-33947,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1630,3.39,0.51,12,0.59,3252.00,21542.00,25800,20230920,-57.21,10000,20240805,10.40,18550,-40.49,20240102,10000,10.40,20240805,25800,-57.21,20230920,10000,10.40,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,120955,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10920,0,3,0.00,898166900,82321,39.74,10400,11390,10400,14190,7650,10920,10910.54,8.19,0,-33366,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1612,3.36,0.51,12,0.56,3252.00,21542.00,25800,20230920,-57.67,10000,20240805,9.20,18550,-41.13,20240102,10000,9.20,20240805,25800,-57.67,20230920,10000,9.20,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,110942,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10800,-120,5,-1.10,831586780,76193,36.79,10400,11390,10400,14190,7650,10920,10914.21,8.19,0,-33533,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1595,3.32,0.50,12,0.52,3252.00,21542.00,25800,20230920,-58.14,10000,20240805,8.00,18550,-41.78,20240102,10000,8.00,20240805,25800,-58.14,20230920,10000,8.00,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,100941,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11030,110,2,1.01,611429560,55959,27.02,10400,11390,10400,14190,7650,10920,10926.38,8.19,0,-27105,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1629,3.39,0.51,12,0.38,3252.00,21542.00,25800,20230920,-57.25,10000,20240805,10.30,18550,-40.54,20240102,10000,10.30,20240805,25800,-57.25,20230920,10000,10.30,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240806,090949,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10800,-120,5,-1.10,156609120,14497,7.00,10400,11390,10400,14190,7650,10920,10802.86,8.19,0,-5179,12693,11806,10903,10016,9113,11355,9565,74,3270,500,7860,10,1,14765856,1595,3.32,0.50,12,0.10,3252.00,21542.00,25800,20230920,-58.14,10000,20240805,8.00,18550,-41.78,20240102,10000,8.00,20240805,25800,-58.14,20230920,10000,8.00,20240805,4.02,N,298540,500,73 억,,1209651,N,N,0,N,00,N
20240805,160928,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10920,-1010,5,-8.47,2186818100,204741,312.41,11660,11790,10000,15500,8360,11930,10680.74,8.01,0,26787,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1612,3.36,0.51,12,1.39,3252.00,21542.00,25800,20230920,-57.67,10000,20240805,9.20,18550,-41.13,20240102,10000,9.20,20240805,25800,-57.67,20230920,10000,9.20,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,150945,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10180,-1750,5,-14.67,1869928280,174837,266.78,11660,11790,10000,15500,8360,11930,10695.27,8.01,0,28862,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1503,3.13,0.47,12,1.18,3252.00,21542.00,25800,20230920,-60.54,10000,20240805,1.80,18550,-45.12,20240102,10000,1.80,20240805,25800,-60.54,20230920,10000,1.80,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,140945,58,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10570,-1360,5,-11.40,1055911480,95453,145.65,11660,11790,10570,15500,8360,11930,11062.11,8.01,0,-20987,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1561,3.25,0.49,12,0.65,3252.00,21542.00,25800,20230920,-59.03,10570,20240805,0.00,18550,-43.02,20240102,10570,0.00,20240805,25800,-59.03,20230920,10570,0.00,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,130945,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10770,-1160,5,-9.72,1002935070,90501,138.09,11660,11790,10670,15500,8360,11930,11082.03,8.01,0,-19145,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1590,3.31,0.50,12,0.61,3252.00,21542.00,25800,20230920,-58.26,10670,20240805,0.94,18550,-41.94,20240102,10670,0.94,20240805,25800,-58.26,20230920,10670,0.94,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,120938,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10830,-1100,5,-9.22,802130010,71924,109.75,11660,11790,10820,15500,8360,11930,11152.47,8.01,0,-15700,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1599,3.33,0.50,12,0.49,3252.00,21542.00,25800,20230920,-58.02,10820,20240805,0.09,18550,-41.62,20240102,10820,0.09,20240805,25800,-58.02,20230920,10820,0.09,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,110938,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,10960,-970,5,-8.13,627668120,55888,85.28,11660,11790,10950,15500,8360,11930,11230.82,8.01,0,-12051,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1618,3.37,0.51,12,0.38,3252.00,21542.00,25800,20230920,-57.52,10950,20240805,0.09,18550,-40.92,20240102,10950,0.09,20240805,25800,-57.52,20230920,10950,0.09,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,100935,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,11110,-820,5,-6.87,450084420,39754,60.66,11660,11790,11110,15500,8360,11930,11321.74,8.01,0,-8064,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1640,3.42,0.52,12,0.27,3252.00,21542.00,25800,20230920,-56.94,11110,20240805,0.00,18550,-40.11,20240102,11110,0.00,20240805,25800,-56.94,20230920,11110,0.00,20240805,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240805,090929,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11450,-480,5,-4.02,105583980,9170,13.99,11660,11790,11440,15500,8360,11930,11514.07,8.01,0,-3242,12703,12316,12013,11626,11323,12165,11475,74,3570,500,8580,10,1,14765856,1691,3.52,0.53,12,0.06,3252.00,21542.00,25800,20230920,-55.62,11410,20240724,0.35,18550,-38.27,20240102,11410,0.35,20240724,25800,-55.62,20230920,11410,0.35,20240724,4.08,N,298540,500,73 억,,1182745,N,N,0,N,00,N
20240802,160921,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11930,-470,5,-3.79,778817330,65498,179.39,12400,12400,11710,16120,8680,12400,11890.51,8.11,0,-15311,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1762,3.67,0.55,12,0.44,3252.00,21542.00,25800,20230920,-53.76,11410,20240724,4.56,18550,-35.69,20240102,11410,4.56,20240724,25800,-53.76,20230920,11410,4.56,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,150921,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11790,-610,5,-4.92,642930610,54029,147.98,12400,12400,11730,16120,8680,12400,11899.73,8.11,0,-12539,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1741,3.63,0.55,12,0.37,3252.00,21542.00,25800,20230920,-54.30,11410,20240724,3.33,18550,-36.44,20240102,11410,3.33,20240724,25800,-54.30,20230920,11410,3.33,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,140925,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11830,-570,5,-4.60,483790390,40556,111.08,12400,12400,11750,16120,8680,12400,11928.95,8.11,0,-5778,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1747,3.64,0.55,12,0.27,3252.00,21542.00,25800,20230920,-54.15,11410,20240724,3.68,18550,-36.23,20240102,11410,3.68,20240724,25800,-54.15,20230920,11410,3.68,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,130922,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11810,-590,5,-4.76,387600940,32400,88.74,12400,12400,11810,16120,8680,12400,11962.99,8.11,0,-6451,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1744,3.63,0.55,12,0.22,3252.00,21542.00,25800,20230920,-54.22,11410,20240724,3.51,18550,-36.33,20240102,11410,3.51,20240724,25800,-54.22,20230920,11410,3.51,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,120922,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11930,-470,5,-3.79,225559240,18757,51.37,12400,12400,11910,16120,8680,12400,12025.34,8.11,0,-6004,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1762,3.67,0.55,12,0.13,3252.00,21542.00,25800,20230920,-53.76,11410,20240724,4.56,18550,-35.69,20240102,11410,4.56,20240724,25800,-53.76,20230920,11410,4.56,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,110923,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,11980,-420,5,-3.39,134315090,11118,30.45,12400,12400,11970,16120,8680,12400,12080.87,8.11,0,-3917,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1769,3.68,0.56,12,0.08,3252.00,21542.00,25800,20230920,-53.57,11410,20240724,5.00,18550,-35.42,20240102,11410,5.00,20240724,25800,-53.57,20230920,11410,5.00,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,100918,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12040,-360,5,-2.90,79635460,6569,17.99,12400,12400,12030,16120,8680,12400,12122.92,8.11,0,-2371,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1778,3.70,0.56,12,0.04,3252.00,21542.00,25800,20230920,-53.33,11410,20240724,5.52,18550,-35.09,20240102,11410,5.52,20240724,25800,-53.33,20230920,11410,5.52,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240802,090925,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12190,-210,5,-1.69,6389660,522,1.43,12400,12400,12170,16120,8680,12400,12240.73,8.11,0,-37,12513,12456,12363,12306,12213,12485,12335,74,3720,500,8920,10,1,14765856,1800,3.75,0.57,12,0.00,3252.00,21542.00,25800,20230920,-52.75,11410,20240724,6.84,18550,-34.29,20240102,11410,6.84,20240724,25800,-52.75,20230920,11410,6.84,20240724,4.08,N,298540,500,73 억,,1197972,N,N,0,N,00,N
20240801,160919,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12400,120,2,0.98,450730540,36458,62.22,12300,12420,12270,15960,8600,12280,12363.00,8.08,0,6705,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1829,3.81,0.58,12,0.25,3252.00,21542.00,25800,20230920,-51.94,11410,20240724,8.68,18550,-33.15,20240102,11410,8.68,20240724,25800,-51.94,20230920,11410,8.68,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,150940,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12400,120,2,0.98,375266060,30373,51.84,12300,12420,12270,15960,8600,12280,12355.25,8.08,0,8080,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1829,3.81,0.58,12,0.21,3252.00,21542.00,25800,20230920,-51.94,11410,20240724,8.68,18550,-33.15,20240102,11410,8.68,20240724,25800,-51.94,20230920,11410,8.68,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,140930,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12360,80,2,0.65,286118600,23187,39.57,12300,12400,12270,15960,8600,12280,12339.61,8.08,0,6649,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1823,3.80,0.57,12,0.16,3252.00,21542.00,25800,20230920,-52.09,11410,20240724,8.33,18550,-33.37,20240102,11410,8.33,20240724,25800,-52.09,20230920,11410,8.33,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,130922,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12370,90,2,0.73,238458290,19336,33.00,12300,12400,12270,15960,8600,12280,12332.35,8.08,0,4378,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1825,3.80,0.57,12,0.13,3252.00,21542.00,25800,20230920,-52.05,11410,20240724,8.41,18550,-33.32,20240102,11410,8.41,20240724,25800,-52.05,20230920,11410,8.41,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,120926,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12340,60,2,0.49,173619820,14096,24.06,12300,12400,12270,15960,8600,12280,12316.96,8.08,0,1602,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1820,3.79,0.57,12,0.10,3252.00,21542.00,25800,20230920,-52.17,11410,20240724,8.15,18550,-33.48,20240102,11410,8.15,20240724,25800,-52.17,20230920,11410,8.15,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,110927,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12320,40,2,0.33,152026280,12347,21.07,12300,12400,12270,15960,8600,12280,12312.81,8.08,0,1192,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1817,3.79,0.57,12,0.08,3252.00,21542.00,25800,20230920,-52.25,11410,20240724,7.98,18550,-33.58,20240102,11410,7.98,20240724,25800,-52.25,20230920,11410,7.98,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,100921,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12310,30,2,0.24,87669380,7120,12.15,12300,12400,12270,15960,8600,12280,12313.12,8.08,0,-547,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1816,3.79,0.57,12,0.05,3252.00,21542.00,25800,20230920,-52.29,11410,20240724,7.89,18550,-33.64,20240102,11410,7.89,20240724,25800,-52.29,20230920,11410,7.89,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N
20240801,090913,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,12360,80,2,0.65,22947350,1867,3.19,12300,12360,12270,15960,8600,12280,12291.03,8.08,0,286,12660,12470,12220,12030,11780,12565,12125,74,3680,500,8840,10,1,14751076,1823,3.80,0.57,12,0.01,3252.00,21542.00,25800,20230920,-52.09,11410,20240724,8.33,18550,-33.37,20240102,11410,8.33,20240724,25800,-52.09,20230920,11410,8.33,20240724,4.09,N,298540,500,73 억,,1191383,N,N,0,N,00,N