KissMeData/098660/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2465	15	2	0.61	99196110	40247	244.26	2450	2520	2440	3185	1715	2450	2464.68	0.85	0	128	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	308	19.26	0.98	12	0.32	128.00	2514.00	3720	20221103	-33.74	2165	20230103	13.86	3130	-21.25	20230213	2165	13.86	20230103	3720	-33.74	20221103	2165	13.86	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
3	20230731	150735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	25	2	1.02	96839370	39291	238.46	2450	2520	2440	3185	1715	2450	2464.67	0.85	0	110	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	309	19.34	0.98	12	0.31	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
4	20230731	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	40	2	1.63	93160240	37800	229.41	2450	2520	2440	3185	1715	2450	2464.56	0.85	0	-54	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	311	19.45	0.99	12	0.30	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
5	20230731	130737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	10	2	0.41	60607475	24590	149.24	2450	2520	2440	3185	1715	2450	2464.72	0.85	0	-505	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	308	19.22	0.98	12	0.20	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
6	20230731	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2465	15	2	0.61	58695325	23811	144.51	2450	2520	2440	3185	1715	2450	2465.05	0.85	0	-695	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	308	19.26	0.98	12	0.19	128.00	2514.00	3720	20221103	-33.74	2165	20230103	13.86	3130	-21.25	20230213	2165	13.86	20230103	3720	-33.74	20221103	2165	13.86	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
7	20230731	110747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2465	15	2	0.61	55464325	22498	136.54	2450	2520	2440	3185	1715	2450	2465.30	0.85	0	-873	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	308	19.26	0.98	12	0.18	128.00	2514.00	3720	20221103	-33.74	2165	20230103	13.86	3130	-21.25	20230213	2165	13.86	20230103	3720	-33.74	20221103	2165	13.86	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
8	20230731	100742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	10	2	0.41	31647815	12804	77.71	2450	2520	2450	3185	1715	2450	2471.71	0.85	0	-873	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	308	19.22	0.98	12	0.10	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
9	20230731	090736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	0	3	0.00	3361400	1372	8.33	2450	2450	2450	3185	1715	2450	2450.00	0.85	0	-408	2503	2476	2423	2396	2343	2490	2410	63	735	500	1610	5	1	12500976	306	19.14	0.97	12	0.01	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.70	N	098660	500	62 억	106849	N	N	N	N
10	20230728	160737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	0	3	0.00	39803690	16477	29.84	2435	2450	2370	3185	1715	2450	2415.71	0.86	0	-908	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	306	19.14	0.97	12	0.13	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
11	20230728	150737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-10	5	-0.41	36596775	15168	27.47	2435	2450	2370	3185	1715	2450	2412.76	0.86	0	-926	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	305	19.06	0.97	12	0.12	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
12	20230728	140734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-10	5	-0.41	36157070	14988	27.14	2435	2450	2370	3185	1715	2450	2412.40	0.86	0	-926	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	305	19.06	0.97	12	0.12	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
13	20230728	130737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2420	-30	5	-1.22	32393600	13441	24.34	2435	2445	2370	3185	1715	2450	2410.06	0.86	0	-926	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	303	18.91	0.96	12	0.11	128.00	2514.00	3720	20221103	-34.95	2165	20230103	11.78	3130	-22.68	20230213	2165	11.78	20230103	3720	-34.95	20221103	2165	11.78	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
14	20230728	120734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2415	-35	5	-1.43	31581330	13107	23.73	2435	2445	2370	3185	1715	2450	2409.50	0.86	0	-924	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	302	18.87	0.96	12	0.10	128.00	2514.00	3720	20221103	-35.08	2165	20230103	11.55	3130	-22.84	20230213	2165	11.55	20230103	3720	-35.08	20221103	2165	11.55	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
15	20230728	110741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-10	5	-0.41	30897195	12825	23.22	2435	2445	2370	3185	1715	2450	2409.14	0.86	0	-942	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	305	19.06	0.97	12	0.10	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
16	20230728	100732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	-65	5	-2.65	17247135	7153	12.95	2435	2435	2370	3185	1715	2450	2411.18	0.86	0	-823	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	298	18.63	0.95	12	0.06	128.00	2514.00	3720	20221103	-35.89	2165	20230103	10.16	3130	-23.80	20230213	2165	10.16	20230103	3720	-35.89	20221103	2165	10.16	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
17	20230728	090740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-55	5	-2.24	9560150	3939	7.13	2435	2435	2395	3185	1715	2450	2427.05	0.86	0	-1127	2600	2525	2390	2315	2180	2562	2352	63	735	500	1610	5	1	12500976	299	18.71	0.95	12	0.03	128.00	2514.00	3720	20221103	-35.62	2165	20230103	10.62	3130	-23.48	20230213	2165	10.62	20230103	3720	-35.62	20221103	2165	10.62	20230103	0.76	N	098660	500	62 억	107775	N	N	N	N
18	20230727	160732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	160	2	6.99	128393070	55222	98.81	2265	2465	2255	2975	1605	2290	2325.04	0.85	-2545	1005	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	306	19.14	0.97	12	0.44	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
19	20230727	150734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	110	2	4.80	123592715	53254	95.29	2265	2425	2255	2975	1605	2290	2320.82	0.85	-2545	993	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	300	18.75	0.95	12	0.43	128.00	2514.00	3720	20221103	-35.48	2165	20230103	10.85	3130	-23.32	20230213	2165	10.85	20230103	3720	-35.48	20221103	2165	10.85	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
20	20230727	140730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	80	2	3.49	98916245	42952	76.86	2265	2370	2255	2975	1605	2290	2302.95	0.85	-2545	1164	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	296	18.52	0.94	12	0.34	128.00	2514.00	3720	20221103	-36.29	2165	20230103	9.47	3130	-24.28	20230213	2165	9.47	20230103	3720	-36.29	20221103	2165	9.47	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
21	20230727	130730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	35	2	1.53	85344470	37137	66.45	2265	2360	2255	2975	1605	2290	2298.10	0.85	-2545	1164	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	291	18.16	0.92	12	0.30	128.00	2514.00	3720	20221103	-37.50	2165	20230103	7.39	3130	-25.72	20230213	2165	7.39	20230103	3720	-37.50	20221103	2165	7.39	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
22	20230727	120731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2335	45	2	1.97	84850000	36924	66.07	2265	2360	2255	2975	1605	2290	2297.97	0.85	-2545	1164	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	292	18.24	0.93	12	0.30	128.00	2514.00	3720	20221103	-37.23	2165	20230103	7.85	3130	-25.40	20230213	2165	7.85	20230103	3720	-37.23	20221103	2165	7.85	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
23	20230727	110734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	30	2	1.31	74947470	32685	58.49	2265	2320	2255	2975	1605	2290	2293.02	0.85	-2545	1589	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	290	18.12	0.92	12	0.26	128.00	2514.00	3720	20221103	-37.63	2165	20230103	7.16	3130	-25.88	20230213	2165	7.16	20230103	3720	-37.63	20221103	2165	7.16	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
24	20230727	100731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2305	15	2	0.66	64251405	28063	50.22	2265	2315	2255	2975	1605	2290	2289.54	0.85	-2545	808	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	288	18.01	0.92	12	0.22	128.00	2514.00	3720	20221103	-38.04	2165	20230103	6.47	3130	-26.36	20230213	2165	6.47	20230103	3720	-38.04	20221103	2165	6.47	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
25	20230727	090729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2265	-25	5	-1.09	12880830	5686	10.17	2265	2270	2255	2975	1605	2290	2265.30	0.85	-2545	1321	2460	2375	2315	2230	2170	2345	2200	63	685	500	1510	5	1	12500976	283	17.70	0.90	12	0.05	128.00	2514.00	3720	20221103	-39.11	2165	20230103	4.62	3130	-27.64	20230213	2165	4.62	20230103	3720	-39.11	20221103	2165	4.62	20230103	0.73	N	098660	500	62 억	106690	N	N	N	N
26	20230726	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2290	-130	5	-5.37	129050850	55885	85.46	2400	2400	2255	3145	1695	2420	2309.18	0.87	0	-1720	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	286	17.89	0.91	12	0.45	128.00	2514.00	3720	20221103	-38.44	2165	20230103	5.77	3130	-26.84	20230213	2165	5.77	20230103	3720	-38.44	20221103	2165	5.77	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
27	20230726	150733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	-120	5	-4.96	128350080	55579	84.99	2400	2400	2255	3145	1695	2420	2309.29	0.87	0	-1628	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	288	17.97	0.91	12	0.44	128.00	2514.00	3720	20221103	-38.17	2165	20230103	6.24	3130	-26.52	20230213	2165	6.24	20230103	3720	-38.17	20221103	2165	6.24	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
28	20230726	140728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2270	-150	5	-6.20	118168005	51154	78.22	2400	2400	2255	3145	1695	2420	2310.00	0.87	0	-2418	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	284	17.73	0.90	12	0.41	128.00	2514.00	3720	20221103	-38.98	2165	20230103	4.85	3130	-27.48	20230213	2165	4.85	20230103	3720	-38.98	20221103	2165	4.85	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
29	20230726	130726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2295	-125	5	-5.17	106902425	46220	70.68	2400	2400	2255	3145	1695	2420	2312.86	0.87	0	-1632	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	287	17.93	0.91	12	0.37	128.00	2514.00	3720	20221103	-38.31	2165	20230103	6.00	3130	-26.68	20230213	2165	6.00	20230103	3720	-38.31	20221103	2165	6.00	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
30	20230726	120729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	-120	5	-4.96	104606690	45211	69.13	2400	2400	2255	3145	1695	2420	2313.70	0.87	0	-1536	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	288	17.97	0.91	12	0.36	128.00	2514.00	3720	20221103	-38.17	2165	20230103	6.24	3130	-26.52	20230213	2165	6.24	20230103	3720	-38.17	20221103	2165	6.24	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
31	20230726	110723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2305	-115	5	-4.75	88128930	38069	58.21	2400	2400	2255	3145	1695	2420	2314.92	0.87	0	-1478	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	288	18.01	0.92	12	0.30	128.00	2514.00	3720	20221103	-38.04	2165	20230103	6.47	3130	-26.36	20230213	2165	6.47	20230103	3720	-38.04	20221103	2165	6.47	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
32	20230726	100730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	-100	5	-4.13	38823915	16566	25.33	2400	2400	2290	3145	1695	2420	2343.50	0.87	0	-1300	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	290	18.12	0.92	12	0.13	128.00	2514.00	3720	20221103	-37.63	2165	20230103	7.16	3130	-25.88	20230213	2165	7.16	20230103	3720	-37.63	20221103	2165	7.16	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
33	20230726	090724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-45	5	-1.86	12136415	5068	7.75	2400	2400	2375	3145	1695	2420	2394.61	0.87	0	-861	2540	2480	2430	2370	2320	2455	2345	63	725	500	1590	5	1	12500976	297	18.55	0.94	12	0.04	128.00	2514.00	3720	20221103	-36.16	2165	20230103	9.70	3130	-24.12	20230213	2165	9.70	20230103	3720	-36.16	20221103	2165	9.70	20230103	0.73	N	098660	500	62 억	109235	N	N	N	N
34	20230725	160722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2420	-100	5	-3.97	159096810	65396	267.80	2490	2490	2380	3275	1765	2520	2432.81	0.92	0	-5876	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	303	18.91	0.96	12	0.52	128.00	2514.00	3720	20221103	-34.95	2165	20230103	11.78	3130	-22.68	20230213	2165	11.78	20230103	3720	-34.95	20221103	2165	11.78	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
35	20230725	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	-115	5	-4.56	153364920	63019	258.06	2490	2490	2380	3275	1765	2520	2433.60	0.92	0	-5370	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	301	18.79	0.96	12	0.50	128.00	2514.00	3720	20221103	-35.35	2165	20230103	11.09	3130	-23.16	20230213	2165	11.09	20230103	3720	-35.35	20221103	2165	11.09	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
36	20230725	140715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2430	-90	5	-3.57	116820445	47849	195.94	2490	2490	2410	3275	1765	2520	2441.40	0.92	0	-3908	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	304	18.98	0.97	12	0.38	128.00	2514.00	3720	20221103	-34.68	2165	20230103	12.24	3130	-22.36	20230213	2165	12.24	20230103	3720	-34.68	20221103	2165	12.24	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
37	20230725	130722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2430	-90	5	-3.57	112879010	46228	189.30	2490	2490	2410	3275	1765	2520	2441.75	0.92	0	-3856	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	304	18.98	0.97	12	0.37	128.00	2514.00	3720	20221103	-34.68	2165	20230103	12.24	3130	-22.36	20230213	2165	12.24	20230103	3720	-34.68	20221103	2165	12.24	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
38	20230725	120721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-85	5	-3.37	88872445	36343	148.82	2490	2490	2430	3275	1765	2520	2445.33	0.92	0	-3110	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	304	19.02	0.97	12	0.29	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
39	20230725	110720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-85	5	-3.37	85123105	34807	142.53	2490	2490	2430	3275	1765	2520	2445.52	0.92	0	-2800	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	304	19.02	0.97	12	0.28	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
40	20230725	100719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-80	5	-3.17	32266215	13141	53.81	2490	2490	2430	3275	1765	2520	2455.27	0.92	0	-2901	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	305	19.06	0.97	12	0.11	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
41	20230725	090719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2470	-50	5	-1.98	8998705	3628	14.86	2490	2490	2460	3275	1765	2520	2480.08	0.92	0	-703	2566	2542	2496	2472	2426	2555	2485	63	755	500	1660	5	1	12500976	309	19.30	0.98	12	0.03	128.00	2514.00	3720	20221103	-33.60	2165	20230103	14.09	3130	-21.09	20230213	2165	14.09	20230103	3720	-33.60	20221103	2165	14.09	20230103	0.73	N	098660	500	62 억	114559	N	N	N	N
42	20230724	160721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	0	3	0.00	60503840	24420	88.49	2520	2520	2450	3275	1765	2520	2477.63	0.97	0	-6255	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.20	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
43	20230724	150717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-40	5	-1.59	58784455	23728	85.98	2520	2520	2450	3275	1765	2520	2477.43	0.97	0	-6216	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	310	19.38	0.99	12	0.19	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
44	20230724	140715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	-60	5	-2.38	55298940	22319	80.88	2520	2520	2450	3275	1765	2520	2477.66	0.97	0	-6229	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	308	19.22	0.98	12	0.18	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
45	20230724	130716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	-60	5	-2.38	46312015	18662	67.63	2520	2520	2460	3275	1765	2520	2481.62	0.97	0	-4573	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	308	19.22	0.98	12	0.15	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
46	20230724	120717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	-60	5	-2.38	45308885	18256	66.15	2520	2520	2460	3275	1765	2520	2481.86	0.97	0	-4367	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	308	19.22	0.98	12	0.15	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
47	20230724	110720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-45	5	-1.79	39063330	15729	57.00	2520	2520	2460	3275	1765	2520	2483.52	0.97	0	-4202	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	309	19.34	0.98	12	0.13	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
48	20230724	100713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-45	5	-1.79	32862070	13225	47.92	2520	2520	2460	3275	1765	2520	2484.84	0.97	0	-4172	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	309	19.34	0.98	12	0.11	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
49	20230724	090717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-40	5	-1.59	8661355	3465	12.56	2520	2520	2480	3275	1765	2520	2499.67	0.97	0	-1543	2596	2557	2526	2487	2456	2542	2472	63	755	500	1660	5	1	12500976	310	19.38	0.99	12	0.03	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.71	N	098660	500	62 억	120770	N	N	N	N
50	20230721	160710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	10	2	0.40	69555505	27596	64.71	2535	2565	2495	3260	1760	2510	2520.49	0.99	0	-3115	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.22	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
51	20230721	150713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	5	2	0.20	64121545	25438	59.65	2535	2565	2495	3260	1760	2510	2520.70	0.99	0	-3098	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	314	19.65	1.00	12	0.20	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
52	20230721	140710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	15	2	0.60	50694670	20110	47.16	2535	2565	2495	3260	1760	2510	2520.87	0.99	0	-2794	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	316	19.73	1.00	12	0.16	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
53	20230721	130713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	10	2	0.40	47304470	18764	44.00	2535	2565	2495	3260	1760	2510	2521.02	0.99	0	-2776	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.15	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
54	20230721	120721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	10	2	0.40	46454205	18426	43.21	2535	2565	2495	3260	1760	2510	2521.12	0.99	0	-2748	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.15	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
55	20230721	110715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	10	2	0.40	34176390	13584	31.85	2535	2545	2495	3260	1760	2510	2515.93	0.99	0	-1038	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.11	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
56	20230721	100716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	-10	5	-0.40	24290700	9642	22.61	2535	2545	2500	3260	1760	2510	2519.26	0.99	0	-80	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.08	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
57	20230721	090715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	20	2	0.80	14663175	5797	13.59	2535	2545	2510	3260	1760	2510	2529.44	0.99	0	-56	2583	2546	2528	2491	2473	2537	2482	63	750	500	1650	5	1	12500976	316	19.77	1.01	12	0.05	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.73	N	098660	500	62 억	123885	N	N	N	N
58	20230720	160709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-40	5	-1.57	106537270	42082	139.77	2530	2565	2510	3315	1785	2550	2532.87	0.99	0	318	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	314	19.61	1.00	12	0.34	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
59	20230720	150709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-15	5	-0.59	93881350	37041	123.02	2530	2565	2510	3315	1785	2550	2534.52	0.99	0	290	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	317	19.80	1.01	12	0.30	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
60	20230720	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-10	5	-0.39	80834145	31874	105.86	2530	2565	2510	3315	1785	2550	2536.04	0.99	0	-71	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	318	19.84	1.01	12	0.25	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
61	20230720	130708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-15	5	-0.59	80439710	31719	105.35	2530	2565	2510	3315	1785	2550	2536.00	0.99	0	-76	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	317	19.80	1.01	12	0.25	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
62	20230720	120713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-10	5	-0.39	53405445	21064	69.96	2530	2565	2510	3315	1785	2550	2535.38	0.99	0	-73	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	318	19.84	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
63	20230720	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-10	5	-0.39	39110105	15434	51.26	2530	2565	2510	3315	1785	2550	2534.00	0.99	0	-68	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	318	19.84	1.01	12	0.12	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
64	20230720	100704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-15	5	-0.59	11432385	4524	15.03	2530	2550	2510	3315	1785	2550	2526.95	0.99	0	-68	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	317	19.80	1.01	12	0.04	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
65	20230720	090704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-40	5	-1.57	6580375	2602	8.64	2530	2530	2510	3315	1785	2550	2528.81	0.99	0	-65	2593	2571	2538	2516	2483	2582	2527	63	765	500	1680	5	1	12500976	314	19.61	1.00	12	0.02	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.73	N	098660	500	62 억	123545	N	N	N	N
66	20230719	160718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	15	2	0.59	76163880	30109	76.01	2505	2560	2505	3295	1775	2535	2529.57	1.01	0	-2195	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	319	19.92	1.01	12	0.24	128.00	2514.00	3720	20221103	-31.45	2155	20220718	18.33	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
67	20230719	150718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	5	2	0.20	71660125	28339	71.54	2505	2560	2505	3295	1775	2535	2528.68	1.01	0	-1977	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	318	19.84	1.01	12	0.23	128.00	2514.00	3720	20221103	-31.72	2155	20220718	17.87	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
68	20230719	140719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	5	2	0.20	68356805	27034	68.25	2505	2560	2505	3295	1775	2535	2528.55	1.01	0	-1977	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	318	19.84	1.01	12	0.22	128.00	2514.00	3720	20221103	-31.72	2155	20220718	17.87	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
69	20230719	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-5	5	-0.20	61578005	24356	61.49	2505	2560	2505	3295	1775	2535	2528.25	1.01	0	-1977	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	316	19.77	1.01	12	0.19	128.00	2514.00	3720	20221103	-31.99	2155	20220718	17.40	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
70	20230719	120720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	0	3	0.00	56943230	22522	56.86	2505	2560	2505	3295	1775	2535	2528.34	1.01	0	-1977	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	317	19.80	1.01	12	0.18	128.00	2514.00	3720	20221103	-31.85	2155	20220718	17.63	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
71	20230719	110719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	0	3	0.00	49749100	19684	49.69	2505	2560	2505	3295	1775	2535	2527.39	1.01	0	-1880	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	317	19.80	1.01	12	0.16	128.00	2514.00	3720	20221103	-31.85	2155	20220718	17.63	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
72	20230719	100713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-5	5	-0.20	10858475	4326	10.92	2505	2530	2505	3295	1775	2535	2510.05	1.01	0	-1752	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	316	19.77	1.01	12	0.03	128.00	2514.00	3720	20221103	-31.99	2155	20220718	17.40	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
73	20230719	090714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-15	5	-0.59	3480465	1388	3.50	2505	2520	2505	3295	1775	2535	2507.54	1.01	0	-58	2595	2565	2545	2515	2495	2555	2505	63	760	500	1670	5	1	12500976	315	19.69	1.00	12	0.01	128.00	2514.00	3720	20221103	-32.26	2155	20220718	16.94	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.75	N	098660	500	62 억	125746	N	N	N	N
74	20230718	160712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-40	5	-1.55	100955945	39611	210.13	2565	2575	2525	3345	1805	2575	2548.66	1.03	0	-2746	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	317	19.80	1.01	12	0.32	128.00	2514.00	3720	20221103	-31.85	2130	20220715	19.01	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2155	17.63	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
75	20230718	150712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-35	5	-1.36	99278080	38949	206.62	2565	2575	2525	3345	1805	2575	2548.90	1.03	0	-2638	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.31	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2155	17.87	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
76	20230718	140709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	-20	5	-0.78	92320820	36203	192.05	2565	2575	2530	3345	1805	2575	2550.06	1.03	0	-2475	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	319	19.96	1.02	12	0.29	128.00	2514.00	3720	20221103	-31.32	2130	20220715	19.95	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2155	18.56	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
77	20230718	130709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-25	5	-0.97	35688895	13974	74.13	2565	2575	2530	3345	1805	2575	2553.88	1.03	0	-2415	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.11	128.00	2514.00	3720	20221103	-31.45	2130	20220715	19.72	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2155	18.33	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
78	20230718	120715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-25	5	-0.97	26930905	10525	55.83	2565	2575	2540	3345	1805	2575	2558.69	1.03	0	-714	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.08	128.00	2514.00	3720	20221103	-31.45	2130	20220715	19.72	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2155	18.33	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
79	20230718	110715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-25	5	-0.97	24415185	9535	50.58	2565	2575	2550	3345	1805	2575	2560.52	1.03	0	-714	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.08	128.00	2514.00	3720	20221103	-31.45	2130	20220715	19.72	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2155	18.33	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
80	20230718	100708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-25	5	-0.97	24152205	9432	50.03	2565	2575	2550	3345	1805	2575	2560.60	1.03	0	-659	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.08	128.00	2514.00	3720	20221103	-31.45	2130	20220715	19.72	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2155	18.33	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
81	20230718	090707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-10	5	-0.39	4073110	1588	8.42	2565	2565	2550	3345	1805	2575	2564.65	1.03	0	-36	2615	2595	2565	2545	2515	2580	2530	63	770	500	1690	5	1	12500976	321	20.04	1.02	12	0.01	128.00	2514.00	3720	20221103	-31.05	2130	20220715	20.42	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2155	19.03	20220718	0.74	N	098660	500	62 억	128498	N	N	N	N
82	20230717	160709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-15	5	-0.58	48195180	18851	88.71	2585	2585	2535	3365	1815	2590	2556.57	1.05	0	-2426	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	322	20.12	1.02	12	0.15	128.00	2514.00	3720	20221103	-30.78	2130	20220715	20.89	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2155	19.49	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
83	20230717	150705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-20	5	-0.77	45984830	17990	84.66	2585	2585	2535	3365	1815	2590	2556.06	1.05	0	-2194	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	321	20.08	1.02	12	0.14	128.00	2514.00	3720	20221103	-30.91	2130	20220715	20.66	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2155	19.26	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
84	20230717	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-40	5	-1.54	44901755	17567	82.67	2585	2585	2535	3365	1815	2590	2555.95	1.05	0	-2075	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	319	19.92	1.01	12	0.14	128.00	2514.00	3720	20221103	-31.45	2130	20220715	19.72	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2155	18.33	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
85	20230717	130702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-30	5	-1.16	31833390	12451	58.59	2585	2585	2535	3365	1815	2590	2556.59	1.05	0	-1854	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	320	20.00	1.02	12	0.10	128.00	2514.00	3720	20221103	-31.18	2130	20220715	20.19	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2155	18.79	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
86	20230717	120711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-25	5	-0.97	27435660	10730	50.49	2585	2585	2535	3365	1815	2590	2556.79	1.05	0	-1854	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	321	20.04	1.02	12	0.09	128.00	2514.00	3720	20221103	-31.05	2130	20220715	20.42	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2155	19.03	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
87	20230717	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-30	5	-1.16	27074830	10589	49.83	2585	2585	2535	3365	1815	2590	2556.76	1.05	0	-1854	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	320	20.00	1.02	12	0.08	128.00	2514.00	3720	20221103	-31.18	2130	20220715	20.19	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2155	18.79	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
88	20230717	100703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-30	5	-1.16	21693455	8484	39.92	2585	2585	2535	3365	1815	2590	2556.84	1.05	0	-1707	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	320	20.00	1.02	12	0.07	128.00	2514.00	3720	20221103	-31.18	2130	20220715	20.19	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2155	18.79	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
89	20230717	090702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-25	5	-0.97	7903275	3067	14.43	2585	2585	2560	3365	1815	2590	2576.71	1.05	0	-860	2630	2610	2580	2560	2530	2620	2570	63	775	500	1700	5	1	12500976	321	20.04	1.02	12	0.02	128.00	2514.00	3720	20221103	-31.05	2130	20220715	20.42	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2155	19.03	20220718	0.74	N	098660	500	62 억	130903	N	N	N	N
90	20230714	160702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	15	2	0.58	54609265	21250	100.23	2575	2600	2550	3345	1805	2575	2569.84	1.07	0	-3460	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	324	20.23	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.38	2130	20220715	21.60	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2130	21.60	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
91	20230714	150705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	5	2	0.19	53681080	20891	98.53	2575	2600	2550	3345	1805	2575	2569.58	1.07	0	-3448	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	323	20.16	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.65	2130	20220715	21.13	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2130	21.13	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
92	20230714	140709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	25	2	0.97	49128775	19128	90.22	2575	2600	2550	3345	1805	2575	2568.42	1.07	0	-3423	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	325	20.31	1.03	12	0.15	128.00	2514.00	3720	20221103	-30.11	2130	20220715	22.07	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2130	22.07	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
93	20230714	130659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	0	3	0.00	42224310	16454	77.61	2575	2600	2550	3345	1805	2575	2566.20	1.07	0	-3020	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	322	20.12	1.02	12	0.13	128.00	2514.00	3720	20221103	-30.78	2130	20220715	20.89	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2130	20.89	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
94	20230714	120701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-15	5	-0.58	37832630	14755	69.59	2575	2600	2550	3345	1805	2575	2564.05	1.07	0	-2193	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	320	20.00	1.02	12	0.12	128.00	2514.00	3720	20221103	-31.18	2130	20220715	20.19	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2130	20.19	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
95	20230714	110707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	0	3	0.00	26116425	10165	47.94	2575	2600	2560	3345	1805	2575	2569.25	1.07	0	-1403	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	322	20.12	1.02	12	0.08	128.00	2514.00	3720	20221103	-30.78	2130	20220715	20.89	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2130	20.89	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
96	20230714	100708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-5	5	-0.19	13112160	5096	24.04	2575	2600	2560	3345	1805	2575	2573.03	1.07	0	-1356	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	321	20.08	1.02	12	0.04	128.00	2514.00	3720	20221103	-30.91	2130	20220715	20.66	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2130	20.66	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
97	20230714	090704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-5	5	-0.19	6177585	2401	11.32	2575	2575	2565	3345	1805	2575	2572.92	1.07	0	-37	2615	2595	2570	2550	2525	2605	2560	63	770	500	1690	5	1	12500976	321	20.08	1.02	12	0.02	128.00	2514.00	3720	20221103	-30.91	2130	20220715	20.66	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2130	20.66	20220715	0.73	N	098660	500	62 억	134380	N	N	N	N
98	20230713	160702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	30	2	1.18	54403440	21201	75.34	2545	2590	2545	3305	1785	2545	2566.06	1.10	0	-2975	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	322	20.12	1.02	12	0.17	128.00	2514.00	3720	20221103	-30.78	2130	20220715	20.89	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2130	20.89	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
99	20230713	150657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	35	2	1.38	52387745	20419	72.56	2545	2590	2545	3305	1785	2545	2565.64	1.10	0	-2980	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	323	20.16	1.03	12	0.16	128.00	2514.00	3720	20221103	-30.65	2130	20220715	21.13	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2130	21.13	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
100	20230713	140656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	35	2	1.38	48947410	19082	67.81	2545	2590	2545	3305	1785	2545	2565.11	1.10	0	-2690	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	323	20.16	1.03	12	0.15	128.00	2514.00	3720	20221103	-30.65	2130	20220715	21.13	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2130	21.13	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
101	20230713	130700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	35	2	1.38	40693365	15877	56.42	2545	2590	2545	3305	1785	2545	2563.04	1.10	0	-2179	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	323	20.16	1.03	12	0.13	128.00	2514.00	3720	20221103	-30.65	2130	20220715	21.13	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2130	21.13	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
102	20230713	120655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	20	2	0.79	36202820	14128	50.20	2545	2590	2545	3305	1785	2545	2562.49	1.10	0	-1801	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	321	20.04	1.02	12	0.11	128.00	2514.00	3720	20221103	-31.05	2130	20220715	20.42	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2130	20.42	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
103	20230713	110700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	15	2	0.59	33886650	13222	46.98	2545	2590	2545	3305	1785	2545	2562.90	1.10	0	-1480	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	320	20.00	1.02	12	0.11	128.00	2514.00	3720	20221103	-31.18	2130	20220715	20.19	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2130	20.19	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
104	20230713	100656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	35	2	1.38	26065285	10168	36.13	2545	2590	2545	3305	1785	2545	2563.46	1.10	0	-1180	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	323	20.16	1.03	12	0.08	128.00	2514.00	3720	20221103	-30.65	2130	20220715	21.13	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2130	21.13	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
105	20230713	090636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	20	2	0.79	4253300	1665	5.92	2545	2565	2545	3305	1785	2545	2554.53	1.10	0	-480	2568	2556	2538	2526	2508	2562	2532	63	760	500	1670	5	1	12500976	321	20.04	1.02	12	0.01	128.00	2514.00	3720	20221103	-31.05	2130	20220715	20.42	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2130	20.42	20220715	0.73	N	098660	500	62 억	137372	N	N	N	N
106	20230712	160654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	15	2	0.59	71356285	28136	222.70	2535	2550	2520	3285	1775	2530	2535.91	1.12	0	-2084	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.88	1.01	12	0.23	128.00	2514.00	3720	20221103	-31.59	2130	20220715	19.48	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2130	19.48	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
107	20230712	150650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	10	2	0.40	68663880	27078	214.33	2535	2550	2520	3285	1775	2530	2535.78	1.12	0	-2102	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.22	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2130	19.25	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
108	20230712	140648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	10	2	0.40	62828375	24780	196.14	2535	2550	2520	3285	1775	2530	2535.45	1.12	0	-1723	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.20	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2130	19.25	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
109	20230712	130650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	10	2	0.40	57983560	22868	181.00	2535	2550	2520	3285	1775	2530	2535.58	1.12	0	-1550	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.18	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2130	19.25	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
110	20230712	120652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	15	2	0.59	54082135	21335	168.87	2535	2550	2520	3285	1775	2530	2534.90	1.12	0	-1504	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.88	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.59	2130	20220715	19.48	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2130	19.48	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
111	20230712	110651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	10	2	0.40	46972320	18529	146.66	2535	2550	2525	3285	1775	2530	2535.07	1.12	0	-795	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.15	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2130	19.25	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
112	20230712	100652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	5	2	0.20	44606740	17597	139.28	2535	2550	2525	3285	1775	2530	2534.91	1.12	0	-780	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	317	19.80	1.01	12	0.14	128.00	2514.00	3720	20221103	-31.85	2130	20220715	19.01	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2130	19.01	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
113	20230712	090653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	10	2	0.40	14720360	5796	45.88	2535	2550	2530	3285	1775	2530	2539.74	1.12	0	89	2553	2541	2523	2511	2493	2547	2517	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.05	128.00	2514.00	3720	20221103	-31.72	2130	20220715	19.25	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2130	19.25	20220715	0.75	N	098660	500	62 억	139474	N	N	N	N
114	20230711	160642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	10	2	0.40	31780530	12634	34.02	2520	2535	2505	3275	1765	2520	2515.25	1.13	0	-1949	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.10	128.00	2514.00	3720	20221103	-31.99	2130	20220715	18.78	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2130	18.78	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
115	20230711	150642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	10	2	0.40	30543360	12145	32.70	2520	2535	2505	3275	1765	2520	2514.89	1.13	0	-1969	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.10	128.00	2514.00	3720	20221103	-31.99	2130	20220715	18.78	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2130	18.78	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
116	20230711	140637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	10	2	0.40	24391700	9700	26.12	2520	2535	2505	3275	1765	2520	2514.61	1.13	0	-675	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.08	128.00	2514.00	3720	20221103	-31.99	2130	20220715	18.78	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2130	18.78	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
117	20230711	130629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	16550005	6587	17.73	2520	2535	2505	3275	1765	2520	2512.53	1.13	0	-422	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.05	128.00	2514.00	3720	20221103	-32.39	2130	20220715	18.08	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2130	18.08	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
118	20230711	120646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	14850585	5909	15.91	2520	2535	2505	3275	1765	2520	2513.21	1.13	0	-176	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.05	128.00	2514.00	3720	20221103	-32.39	2130	20220715	18.08	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2130	18.08	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
119	20230711	110648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-10	5	-0.40	10861680	4317	11.62	2520	2535	2510	3275	1765	2520	2516.03	1.13	0	-4	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	314	19.61	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.53	2130	20220715	17.84	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2130	17.84	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
120	20230711	100646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	10110990	4018	10.82	2520	2535	2510	3275	1765	2520	2516.42	1.13	0	16	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.39	2130	20220715	18.08	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2130	18.08	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
121	20230711	090644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	0	3	0.00	5489075	2178	5.86	2520	2535	2520	3275	1765	2520	2520.24	1.13	0	27	2570	2545	2505	2480	2440	2557	2492	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.02	128.00	2514.00	3720	20221103	-32.26	2130	20220715	18.31	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2130	18.31	20220715	0.76	N	098660	500	62 억	141441	N	N	N	N
122	20230710	160640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	40	2	1.61	92605830	37142	120.64	2475	2530	2465	3220	1740	2480	2493.29	1.17	0	-5233	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	315	19.69	1.00	12	0.30	128.00	2514.00	3720	20221103	-32.26	2130	20220715	18.31	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2130	18.31	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
123	20230710	150641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	30	2	1.21	85128565	34159	110.95	2475	2530	2465	3220	1740	2480	2492.13	1.17	0	-4724	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	314	19.61	1.00	12	0.27	128.00	2514.00	3720	20221103	-32.53	2130	20220715	17.84	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2130	17.84	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
124	20230710	140634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	30	2	1.21	76986165	30920	100.43	2475	2530	2465	3220	1740	2480	2489.85	1.17	0	-4359	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	314	19.61	1.00	12	0.25	128.00	2514.00	3720	20221103	-32.53	2130	20220715	17.84	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2130	17.84	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
125	20230710	130627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	35	2	1.41	76109975	30571	99.30	2475	2530	2465	3220	1740	2480	2489.61	1.17	0	-4158	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	314	19.65	1.00	12	0.24	128.00	2514.00	3720	20221103	-32.39	2130	20220715	18.08	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2130	18.08	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
126	20230710	120642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	20	2	0.81	68236515	27429	89.09	2475	2530	2465	3220	1740	2480	2487.75	1.17	0	-3490	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	313	19.53	0.99	12	0.22	128.00	2514.00	3720	20221103	-32.80	2130	20220715	17.37	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2130	17.37	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
127	20230710	110641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	40	2	1.61	59796090	24072	78.19	2475	2520	2465	3220	1740	2480	2484.05	1.17	0	-3610	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	315	19.69	1.00	12	0.19	128.00	2514.00	3720	20221103	-32.26	2130	20220715	18.31	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2130	18.31	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
128	20230710	100642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	0	3	0.00	47401625	19129	62.13	2475	2485	2465	3220	1740	2480	2478.00	1.17	0	-2787	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	310	19.38	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.33	2130	20220715	16.43	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2130	16.43	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
129	20230710	090636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-5	5	-0.20	11085365	4481	14.55	2475	2475	2465	3220	1740	2480	2473.86	1.17	0	-842	2510	2495	2480	2465	2450	2487	2457	63	740	500	1630	5	1	12500976	309	19.34	0.98	12	0.04	128.00	2514.00	3720	20221103	-33.47	2130	20220715	16.20	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2130	16.20	20220715	0.76	N	098660	500	62 억	146606	N	N	N	N
130	20230707	160633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-45	5	-1.78	76176100	30712	47.40	2490	2495	2465	3280	1770	2525	2480.23	1.29	0	-14179	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	310	19.38	0.99	12	0.25	128.00	2514.00	3720	20221103	-33.33	2130	20220715	16.43	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2130	16.43	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
131	20230707	150634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-40	5	-1.58	72620705	29279	45.19	2490	2495	2465	3280	1770	2525	2480.19	1.29	0	-13689	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	311	19.41	0.99	12	0.23	128.00	2514.00	3720	20221103	-33.20	2130	20220715	16.67	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2130	16.67	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
132	20230707	140646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-50	5	-1.98	69559635	28047	43.28	2490	2495	2465	3280	1770	2525	2480.00	1.29	0	-12868	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	309	19.34	0.98	12	0.22	128.00	2514.00	3720	20221103	-33.47	2130	20220715	16.20	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2130	16.20	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
133	20230707	130639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-45	5	-1.78	67225995	27107	41.83	2490	2495	2465	3280	1770	2525	2479.91	1.29	0	-12648	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	310	19.38	0.99	12	0.22	128.00	2514.00	3720	20221103	-33.33	2130	20220715	16.43	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2130	16.43	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
134	20230707	120640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2470	-55	5	-2.18	55748385	22480	34.69	2490	2495	2465	3280	1770	2525	2479.77	1.29	0	-10338	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	309	19.30	0.98	12	0.18	128.00	2514.00	3720	20221103	-33.60	2130	20220715	15.96	3130	-21.09	20230213	2165	14.09	20230103	3720	-33.60	20221103	2130	15.96	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
135	20230707	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-40	5	-1.58	34494705	13898	21.45	2490	2495	2470	3280	1770	2525	2481.77	1.29	0	-6588	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	311	19.41	0.99	12	0.11	128.00	2514.00	3720	20221103	-33.20	2130	20220715	16.67	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2130	16.67	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
136	20230707	100634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-50	5	-1.98	31318360	12620	19.48	2490	2490	2470	3280	1770	2525	2481.40	1.29	0	-5914	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	309	19.34	0.98	12	0.10	128.00	2514.00	3720	20221103	-33.47	2130	20220715	16.20	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2130	16.20	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
137	20230707	090635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-50	5	-1.98	16229700	6529	10.08	2490	2490	2475	3280	1770	2525	2485.36	1.29	0	-3354	2581	2552	2511	2482	2441	2532	2462	63	755	500	1660	5	1	12500976	309	19.34	0.98	12	0.05	128.00	2514.00	3720	20221103	-33.47	2130	20220715	16.20	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2130	16.20	20220715	0.74	N	098660	500	62 억	160869	N	N	N	N
138	20230706	160635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-20	5	-0.79	161656650	64797	194.24	2540	2540	2470	3305	1785	2545	2494.34	1.44	0	-18773	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	316	19.73	1.00	12	0.52	128.00	2514.00	3720	20221103	-32.12	2125	20220705	18.82	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2130	18.54	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
139	20230706	150636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-55	5	-2.16	151027190	60566	181.55	2540	2540	2470	3305	1785	2545	2493.53	1.44	0	-17421	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	311	19.45	0.99	12	0.48	128.00	2514.00	3720	20221103	-33.06	2125	20220705	17.18	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2130	16.90	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
140	20230706	140636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-35	5	-1.38	128550940	51568	154.58	2540	2540	2470	3305	1785	2545	2492.76	1.44	0	-15536	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	314	19.61	1.00	12	0.41	128.00	2514.00	3720	20221103	-32.53	2125	20220705	18.12	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2130	17.84	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
141	20230706	130635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	-45	5	-1.77	116867020	46875	140.51	2540	2540	2470	3305	1785	2545	2493.08	1.44	0	-14010	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	313	19.53	0.99	12	0.37	128.00	2514.00	3720	20221103	-32.80	2125	20220705	17.65	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2130	17.37	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
142	20230706	120633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-25	5	-0.98	102371350	41074	123.12	2540	2540	2470	3305	1785	2545	2492.26	1.44	0	-11982	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	315	19.69	1.00	12	0.33	128.00	2514.00	3720	20221103	-32.26	2125	20220705	18.59	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2130	18.31	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
143	20230706	110639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-50	5	-1.96	97074070	38956	116.77	2540	2540	2470	3305	1785	2545	2491.78	1.44	0	-11007	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	312	19.49	0.99	12	0.31	128.00	2514.00	3720	20221103	-32.93	2125	20220705	17.41	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2130	17.14	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
144	20230706	100635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-55	5	-2.16	83218755	33393	100.10	2540	2540	2470	3305	1785	2545	2491.98	1.44	0	-9694	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	311	19.45	0.99	12	0.27	128.00	2514.00	3720	20221103	-33.06	2125	20220705	17.18	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2130	16.90	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
145	20230706	090634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-30	5	-1.18	9603465	3799	11.39	2540	2540	2510	3305	1785	2545	2527.53	1.44	0	-1490	2605	2575	2550	2520	2495	2562	2507	63	760	500	1670	5	1	12500976	314	19.65	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.39	2125	20220705	18.35	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2130	18.08	20220715	0.84	N	098660	500	62 억	179689	N	N	N	N
146	20230705	160631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-25	5	-0.97	85133420	33360	62.46	2570	2580	2525	3340	1800	2570	2551.93	1.51	0	-9180	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	318	19.88	1.01	12	0.27	128.00	2514.00	3720	20221103	-31.59	2120	20220704	20.05	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2125	19.76	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
147	20230705	150630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-35	5	-1.36	82249685	32226	60.33	2570	2580	2525	3340	1800	2570	2552.22	1.51	0	-9085	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	317	19.80	1.01	12	0.26	128.00	2514.00	3720	20221103	-31.85	2120	20220704	19.58	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2125	19.29	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
148	20230705	140624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	-15	5	-0.58	55119865	21532	40.31	2570	2580	2540	3340	1800	2570	2559.86	1.51	0	-5786	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	319	19.96	1.02	12	0.17	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2125	20.24	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
149	20230705	130625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	-15	5	-0.58	50393505	19675	36.83	2570	2580	2545	3340	1800	2570	2561.25	1.51	0	-3929	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	319	19.96	1.02	12	0.16	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2125	20.24	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
150	20230705	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-5	5	-0.19	46841965	18283	34.23	2570	2580	2545	3340	1800	2570	2562.01	1.51	0	-3361	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	321	20.04	1.02	12	0.15	128.00	2514.00	3720	20221103	-31.05	2120	20220704	20.99	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2125	20.71	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
151	20230705	110630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-20	5	-0.78	45441880	17735	33.20	2570	2580	2545	3340	1800	2570	2562.23	1.51	0	-3141	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.14	128.00	2514.00	3720	20221103	-31.45	2120	20220704	20.28	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2125	20.00	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
152	20230705	100625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	0	3	0.00	27780145	10820	20.26	2570	2580	2555	3340	1800	2570	2567.46	1.51	0	-856	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	321	20.08	1.02	12	0.09	128.00	2514.00	3720	20221103	-30.91	2120	20220704	21.23	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2125	20.94	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
153	20230705	090624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	10	2	0.39	8162260	3174	5.94	2570	2580	2570	3340	1800	2570	2571.65	1.51	0	-8	2663	2616	2588	2541	2513	2602	2527	63	770	500	1690	5	1	12500976	323	20.16	1.03	12	0.03	128.00	2514.00	3720	20221103	-30.65	2120	20220704	21.70	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2125	21.41	20220705	1.05	N	098660	500	62 억	188919	N	N	N	N
154	20230704	160623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-65	5	-2.47	135818330	52269	49.86	2635	2635	2560	3425	1845	2635	2598.37	1.57	0	-6893	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	321	20.08	1.02	12	0.42	128.00	2514.00	3720	20221103	-30.91	2120	20220704	21.23	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
155	20230704	150615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-55	5	-2.09	129705970	49893	47.59	2635	2635	2560	3425	1845	2635	2599.61	1.57	0	-6646	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	323	20.16	1.03	12	0.40	128.00	2514.00	3720	20221103	-30.65	2120	20220704	21.70	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2120	21.70	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
156	20230704	140621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-55	5	-2.09	124871865	48019	45.80	2635	2635	2560	3425	1845	2635	2600.39	1.57	0	-6430	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	323	20.16	1.03	12	0.38	128.00	2514.00	3720	20221103	-30.65	2120	20220704	21.70	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2120	21.70	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
157	20230704	130611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-55	5	-2.09	119688495	46009	43.89	2635	2635	2560	3425	1845	2635	2601.34	1.57	0	-6426	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	323	20.16	1.03	12	0.37	128.00	2514.00	3720	20221103	-30.65	2120	20220704	21.70	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2120	21.70	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
158	20230704	120617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-55	5	-2.09	115852715	44519	42.46	2635	2635	2560	3425	1845	2635	2602.24	1.57	0	-6139	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	323	20.16	1.03	12	0.36	128.00	2514.00	3720	20221103	-30.65	2120	20220704	21.70	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2120	21.70	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
159	20230704	110613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	-40	5	-1.52	104326435	40064	38.21	2635	2635	2560	3425	1845	2635	2603.91	1.57	0	-5515	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	324	20.27	1.03	12	0.32	128.00	2514.00	3720	20221103	-30.24	2120	20220704	22.41	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2120	22.41	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
160	20230704	100611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-65	5	-2.47	85782925	32885	31.37	2635	2635	2560	3425	1845	2635	2608.49	1.57	0	-4520	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	321	20.08	1.02	12	0.26	128.00	2514.00	3720	20221103	-30.91	2120	20220704	21.23	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
161	20230704	090611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	-30	5	-1.14	50383910	19193	18.31	2635	2635	2605	3425	1845	2635	2625.06	1.57	0	-253	2678	2656	2613	2591	2548	2667	2602	63	790	500	1730	5	1	12500976	326	20.35	1.04	12	0.15	128.00	2514.00	3720	20221103	-29.97	2120	20220704	22.88	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2120	22.88	20220704	1.05	N	098660	500	62 억	195821	N	N	N	N
162	20230703	160603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	40	2	1.54	272134820	104839	292.03	2590	2635	2570	3370	1820	2595	2595.74	1.65	0	-11773	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	329	20.59	1.05	12	0.84	128.00	2514.00	3720	20221103	-29.17	2120	20220704	24.29	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2120	24.29	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
163	20230703	150610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	10	2	0.39	268883425	103601	288.58	2590	2630	2570	3370	1820	2595	2595.38	1.65	0	-11661	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	326	20.35	1.04	12	0.83	128.00	2514.00	3720	20221103	-29.97	2120	20220704	22.88	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2120	22.88	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
164	20230703	140610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	5	2	0.19	256143175	98701	274.93	2590	2630	2570	3370	1820	2595	2595.14	1.65	0	-10856	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	325	20.31	1.03	12	0.79	128.00	2514.00	3720	20221103	-30.11	2120	20220704	22.64	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2120	22.64	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
165	20230703	130604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	25	2	0.96	223959190	86335	240.49	2590	2630	2570	3370	1820	2595	2594.07	1.65	0	-9806	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	328	20.47	1.04	12	0.69	128.00	2514.00	3720	20221103	-29.57	2120	20220704	23.58	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2120	23.58	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
166	20230703	120612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	20	2	0.77	200173575	77238	215.15	2590	2615	2570	3370	1820	2595	2591.62	1.65	0	-8870	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	327	20.43	1.04	12	0.62	128.00	2514.00	3720	20221103	-29.70	2120	20220704	23.35	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2120	23.35	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
167	20230703	110607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	0	3	0.00	138457300	53478	148.96	2590	2605	2570	3370	1820	2595	2589.00	1.65	0	-5827	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	324	20.27	1.03	12	0.43	128.00	2514.00	3720	20221103	-30.24	2120	20220704	22.41	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2120	22.41	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
168	20230703	100557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	10	2	0.39	106171495	41018	114.26	2590	2605	2570	3370	1820	2595	2588.33	1.65	0	-4674	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	326	20.35	1.04	12	0.33	128.00	2514.00	3720	20221103	-29.97	2120	20220704	22.88	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2120	22.88	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N
169	20230703	090603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2585	-10	5	-0.39	42852325	16548	46.09	2590	2595	2580	3370	1820	2595	2589.41	1.65	0	-975	2655	2625	2565	2535	2475	2640	2550	63	775	500	1710	5	1	12500976	323	20.20	1.03	12	0.13	128.00	2514.00	3720	20221103	-30.51	2120	20220704	21.93	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2120	21.93	20220704	1.03	N	098660	500	62 억	206150	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History