KissMeData/110790/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160806	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	480	2	2.43	808512420	40332	155.46	19700	20300	19630	25700	13840	19770	20046.43	2.66	14060	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	50	1	11715480	2372	8.89	0.69	12	0.34	2279.00	29255.00	30500	20220831	-33.61	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	30500	-33.61	20220831	15150	33.66	20230726	1.14	N	110790	1000	117 억	312207	N	N	3	N	N
3	20230831	151010	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	480	2	2.43	797932270	39809	153.44	19700	20300	19630	25700	13840	19770	20044.02	2.66	14091	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	50	1	11715480	2372	8.89	0.69	12	0.34	2279.00	29255.00	30500	20220831	-33.61	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	30500	-33.61	20220831	15150	33.66	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
4	20230831	141113	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20200	430	2	2.18	536436570	26897	103.67	19700	20300	19630	25700	13840	19770	19944.10	2.66	12102	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	50	1	11715480	2367	8.86	0.69	12	0.23	2279.00	29255.00	30500	20220831	-33.77	15150	20230726	33.33	22100	-8.60	20230201	15150	33.33	20230726	30500	-33.77	20220831	15150	33.33	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
5	20230831	131040	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19840	70	2	0.35	243568890	12300	47.41	19700	19920	19630	25700	13840	19770	19802.35	2.66	3286	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	10	1	11715480	2324	8.71	0.68	12	0.10	2279.00	29255.00	30500	20220831	-34.95	15150	20230726	30.96	22100	-10.23	20230201	15150	30.96	20230726	30500	-34.95	20220831	15150	30.96	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
6	20230831	121103	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19910	140	2	0.71	234811870	11859	45.71	19700	19920	19630	25700	13840	19770	19800.31	2.66	3260	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	10	1	11715480	2333	8.74	0.68	12	0.10	2279.00	29255.00	30500	20220831	-34.72	15150	20230726	31.42	22100	-9.91	20230201	15150	31.42	20230726	30500	-34.72	20220831	15150	31.42	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
7	20230831	111531	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19760	-10	5	-0.05	86668640	4397	16.95	19700	19890	19630	25700	13840	19770	19710.86	2.66	-469	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	10	1	11715480	2315	8.67	0.68	12	0.04	2279.00	29255.00	30500	20220831	-35.21	15150	20230726	30.43	22100	-10.59	20230201	15150	30.43	20230726	30500	-35.21	20220831	15150	30.43	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
8	20230831	101155	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19650	-120	5	-0.61	33942650	1723	6.64	19700	19890	19630	25700	13840	19770	19699.74	2.66	190	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	10	1	11715480	2302	8.62	0.67	12	0.01	2279.00	29255.00	30500	20220831	-35.57	15150	20230726	29.70	22100	-11.09	20230201	15150	29.70	20230726	30500	-35.57	20220831	15150	29.70	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
9	20230831	091022	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19890	120	2	0.61	2890140	146	0.56	19700	19890	19700	25700	13840	19770	19795.48	2.66	-19	20116	19942	19826	19652	19536	20030	19740	117	5930	1000	13830	10	1	11715480	2330	8.73	0.68	12	0.00	2279.00	29255.00	30500	20220831	-34.79	15150	20230726	31.29	22100	-10.00	20230201	15150	31.29	20230726	30500	-34.79	20220831	15150	31.29	20230726	1.14	N	110790	1000	117 억	312207	N	N	2	N	N
10	20230830	160810	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19770	-130	5	-0.65	513436430	25944	142.19	19740	20000	19710	25850	13930	19900	19790.17	2.60	7128	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2316	8.67	0.68	12	0.22	2279.00	29255.00	30500	20220831	-35.18	15150	20230726	30.50	22100	-10.54	20230201	15150	30.50	20230726	30500	-35.18	20220831	15150	30.50	20230726	1.19	N	110790	1000	117 억	305079	N	N	2	N	N
11	20230830	150948	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	-120	5	-0.60	503422370	25438	139.42	19740	20000	19710	25850	13930	19900	19790.16	2.60	7045	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2317	8.68	0.68	12	0.22	2279.00	29255.00	30500	20220831	-35.15	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	30500	-35.15	20220831	15150	30.56	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
12	20230830	141036	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	-100	5	-0.50	300650790	15201	83.31	19740	20000	19710	25850	13930	19900	19778.33	2.60	2457	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2320	8.69	0.68	12	0.13	2279.00	29255.00	30500	20220831	-35.08	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	30500	-35.08	20220831	15150	30.69	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
13	20230830	131024	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19750	-150	5	-0.75	177627330	8989	49.27	19740	20000	19710	25850	13930	19900	19760.48	2.60	997	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2314	8.67	0.68	12	0.08	2279.00	29255.00	30500	20220831	-35.25	15150	20230726	30.36	22100	-10.63	20230201	15150	30.36	20230726	30500	-35.25	20220831	15150	30.36	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
14	20230830	121036	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19850	-50	5	-0.25	142059140	7188	39.39	19740	20000	19710	25850	13930	19900	19763.32	2.60	572	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2326	8.71	0.68	12	0.06	2279.00	29255.00	30500	20220831	-34.92	15150	20230726	31.02	22100	-10.18	20230201	15150	31.02	20230726	30500	-34.92	20220831	15150	31.02	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
15	20230830	111509	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	-100	5	-0.50	138532380	7010	38.42	19740	20000	19710	25850	13930	19900	19762.05	2.60	635	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2320	8.69	0.68	12	0.06	2279.00	29255.00	30500	20220831	-35.08	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	30500	-35.08	20220831	15150	30.69	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
16	20230830	101107	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19890	-10	5	-0.05	70933110	3588	19.66	19740	20000	19710	25850	13930	19900	19769.43	2.60	23	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	10	1	11715480	2330	8.73	0.68	12	0.03	2279.00	29255.00	30500	20220831	-34.79	15150	20230726	31.29	22100	-10.00	20230201	15150	31.29	20230726	30500	-34.79	20220831	15150	31.29	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
17	20230830	091003	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20000	100	2	0.50	2535560	127	0.70	19740	20000	19740	25850	13930	19900	19966.61	2.60	-9	20100	20000	19850	19750	19600	20050	19800	117	5950	1000	13930	50	1	11715480	2343	8.78	0.68	12	0.00	2279.00	29255.00	30500	20220831	-34.43	15150	20230726	32.01	22100	-9.50	20230201	15150	32.01	20230726	30500	-34.43	20220831	15150	32.01	20230726	1.19	N	110790	1000	117 억	305079	N	N	1	N	N
18	20230829	160806	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19900	130	2	0.66	360536830	18237	115.07	19770	19950	19700	25700	13840	19770	19769.53	2.62	-1811	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2331	8.73	0.68	12	0.16	2279.00	29255.00	30500	20220831	-34.75	15150	20230726	31.35	22100	-9.95	20230201	15150	31.35	20230726	30500	-34.75	20220831	15150	31.35	20230726	1.18	N	110790	1000	117 억	306890	N	N	1	N	N
19	20230829	150956	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19870	100	2	0.51	348638190	17639	111.29	19770	19950	19700	25700	13840	19770	19765.19	2.62	-1462	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2328	8.72	0.68	12	0.15	2279.00	29255.00	30500	20220831	-34.85	15150	20230726	31.16	22100	-10.09	20230201	15150	31.16	20230726	30500	-34.85	20220831	15150	31.16	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
20	20230829	141105	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	30	2	0.15	266143550	13479	85.05	19770	19950	19700	25700	13840	19770	19745.05	2.62	-2189	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2320	8.69	0.68	12	0.12	2279.00	29255.00	30500	20220831	-35.08	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	30500	-35.08	20220831	15150	30.69	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
21	20230829	131022	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19740	-30	5	-0.15	142574350	7221	45.56	19770	19950	19700	25700	13840	19770	19744.41	2.62	-1596	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2313	8.66	0.67	12	0.06	2279.00	29255.00	30500	20220831	-35.28	15150	20230726	30.30	22100	-10.68	20230201	15150	30.30	20230726	30500	-35.28	20220831	15150	30.30	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
22	20230829	121055	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	10	2	0.05	124114830	6287	39.67	19770	19950	19700	25700	13840	19770	19741.50	2.62	-723	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2317	8.68	0.68	12	0.05	2279.00	29255.00	30500	20220831	-35.15	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	30500	-35.15	20220831	15150	30.56	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
23	20230829	111731	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	10	2	0.05	120677910	6113	38.57	19770	19950	19700	25700	13840	19770	19741.19	2.62	-607	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2317	8.68	0.68	12	0.05	2279.00	29255.00	30500	20220831	-35.15	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	30500	-35.15	20220831	15150	30.56	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
24	20230829	101149	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19820	50	2	0.25	104846660	5310	33.50	19770	19950	19700	25700	13840	19770	19745.13	2.62	-9	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2322	8.70	0.68	12	0.05	2279.00	29255.00	30500	20220831	-35.02	15150	20230726	30.83	22100	-10.32	20230201	15150	30.83	20230726	30500	-35.02	20220831	15150	30.83	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
25	20230829	090751	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19920	150	2	0.76	1486810	75	0.47	19770	19950	19770	25700	13840	19770	19824.13	2.62	43	19996	19882	19766	19652	19536	19940	19710	117	5930	1000	13830	10	1	11715480	2334	8.74	0.68	12	0.00	2279.00	29255.00	30500	20220831	-34.69	15150	20230726	31.49	22100	-9.86	20230201	15150	31.49	20230726	30500	-34.69	20220831	15150	31.49	20230726	1.18	N	110790	1000	117 억	306890	N	N	0	N	N
26	20230828	160742	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19770	80	2	0.41	314079150	15831	97.42	19690	19880	19650	25550	13790	19690	19839.50	2.64	317	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2316	8.67	0.68	12	0.14	2279.00	29255.00	30700	20220825	-35.60	15150	20230726	30.50	22100	-10.54	20230201	15150	30.50	20230726	30500	-35.18	20220831	15150	30.50	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
27	20230828	150752	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19810	120	2	0.61	306210580	15433	94.97	19690	19880	19650	25550	13790	19690	19841.29	2.64	321	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2321	8.69	0.68	12	0.13	2279.00	29255.00	30700	20220825	-35.47	15150	20230726	30.76	22100	-10.36	20230201	15150	30.76	20230726	30500	-35.05	20220831	15150	30.76	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
28	20230828	140752	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	170	2	0.86	279336310	14077	86.62	19690	19880	19650	25550	13790	19690	19843.45	2.64	775	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2327	8.71	0.68	12	0.12	2279.00	29255.00	30700	20220825	-35.31	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	30500	-34.89	20220831	15150	31.09	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
29	20230828	130759	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	170	2	0.86	236997130	11945	73.50	19690	19880	19650	25550	13790	19690	19840.70	2.64	791	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2327	8.71	0.68	12	0.10	2279.00	29255.00	30700	20220825	-35.31	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	30500	-34.89	20220831	15150	31.09	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
30	20230828	120752	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	170	2	0.86	189764410	9567	58.87	19690	19880	19650	25550	13790	19690	19835.31	2.64	724	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2327	8.71	0.68	12	0.08	2279.00	29255.00	30700	20220825	-35.31	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	30500	-34.89	20220831	15150	31.09	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
31	20230828	110746	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	170	2	0.86	126918410	6403	39.40	19690	19880	19650	25550	13790	19690	19821.71	2.64	534	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2327	8.71	0.68	12	0.05	2279.00	29255.00	30700	20220825	-35.31	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	30500	-34.89	20220831	15150	31.09	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
32	20230828	100741	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19840	150	2	0.76	60387930	3053	18.79	19690	19880	19650	25550	13790	19690	19779.87	2.64	783	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2324	8.71	0.68	12	0.03	2279.00	29255.00	30700	20220825	-35.37	15150	20230726	30.96	22100	-10.23	20230201	15150	30.96	20230726	30500	-34.95	20220831	15150	30.96	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
33	20230828	090752	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19690	0	3	0.00	15377080	779	4.79	19690	19800	19690	25550	13790	19690	19739.51	2.64	543	19996	19842	19636	19482	19276	19920	19560	117	5860	1000	13780	10	1	11715480	2307	8.64	0.67	12	0.01	2279.00	29255.00	30700	20220825	-35.86	15150	20230726	29.97	22100	-10.90	20230201	15150	29.97	20230726	30500	-35.44	20220831	15150	29.97	20230726	1.19	N	110790	1000	117 억	309173	N	N	0	N	N
34	20230825	160747	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19690	-10	5	-0.05	319018150	16247	160.48	19520	19790	19430	25600	13790	19700	19635.51	2.66	-5711	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2307	8.64	0.67	12	0.14	2279.00	29255.00	32750	20220824	-39.88	15150	20230726	29.97	22100	-10.90	20230201	15150	29.97	20230726	30700	-35.86	20220825	15150	29.97	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
35	20230825	150751	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19630	-70	5	-0.36	240366740	12232	120.82	19520	19790	19430	25600	13790	19700	19650.65	2.66	-3751	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2300	8.61	0.67	12	0.10	2279.00	29255.00	32750	20220824	-40.06	15150	20230726	29.57	22100	-11.18	20230201	15150	29.57	20230726	30700	-36.06	20220825	15150	29.57	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
36	20230825	140749	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19610	-90	5	-0.46	222205890	11307	111.69	19520	19790	19430	25600	13790	19700	19652.06	2.66	-3098	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2297	8.60	0.67	12	0.10	2279.00	29255.00	32750	20220824	-40.12	15150	20230726	29.44	22100	-11.27	20230201	15150	29.44	20230726	30700	-36.12	20220825	15150	29.44	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
37	20230825	130744	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19700	0	3	0.00	182652410	9299	91.85	19520	19790	19430	25600	13790	19700	19642.16	2.66	-1479	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2308	8.64	0.67	12	0.08	2279.00	29255.00	32750	20220824	-39.85	15150	20230726	30.03	22100	-10.86	20230201	15150	30.03	20230726	30700	-35.83	20220825	15150	30.03	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
38	20230825	120746	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19770	70	2	0.36	144613390	7370	72.80	19520	19790	19430	25600	13790	19700	19621.90	2.66	-62	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2316	8.67	0.68	12	0.06	2279.00	29255.00	32750	20220824	-39.63	15150	20230726	30.50	22100	-10.54	20230201	15150	30.50	20230726	30700	-35.60	20220825	15150	30.50	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
39	20230825	110747	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19700	0	3	0.00	101821960	5202	51.38	19520	19730	19430	25600	13790	19700	19573.62	2.66	-442	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2308	8.64	0.67	12	0.04	2279.00	29255.00	32750	20220824	-39.85	15150	20230726	30.03	22100	-10.86	20230201	15150	30.03	20230726	30700	-35.83	20220825	15150	30.03	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
40	20230825	100748	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19540	-160	5	-0.81	56383290	2881	28.46	19520	19730	19430	25600	13790	19700	19570.74	2.66	-803	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2289	8.57	0.67	12	0.02	2279.00	29255.00	32750	20220824	-40.34	15150	20230726	28.98	22100	-11.58	20230201	15150	28.98	20230726	30700	-36.35	20220825	15150	28.98	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
41	20230825	090745	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19520	-180	5	-0.91	25052190	1284	12.68	19520	19520	19430	25600	13790	19700	19511.05	2.66	-344	20126	19912	19766	19552	19406	19840	19480	117	5900	1000	13790	10	1	11715480	2287	8.57	0.67	12	0.01	2279.00	29255.00	32750	20220824	-40.40	15150	20230726	28.84	22100	-11.67	20230201	15150	28.84	20230726	30700	-36.42	20220825	15150	28.84	20230726	1.17	N	110790	1000	117 억	311818	N	N	0	N	N
42	20230824	160741	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19700	0	3	0.00	200118370	10124	79.60	19980	19980	19620	25600	13790	19700	19766.74	2.69	-3587	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2308	8.64	0.67	12	0.09	2279.00	29255.00	32850	20220823	-40.03	15150	20230726	30.03	22100	-10.86	20230201	15150	30.03	20230726	32750	-39.85	20220824	15150	30.03	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
43	20230824	150739	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19660	-40	5	-0.20	190464110	9633	75.74	19980	19980	19620	25600	13790	19700	19772.05	2.69	-3290	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2303	8.63	0.67	12	0.08	2279.00	29255.00	32850	20220823	-40.15	15150	20230726	29.77	22100	-11.04	20230201	15150	29.77	20230726	32750	-39.97	20220824	15150	29.77	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
44	20230824	140741	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	80	2	0.41	164135730	8298	65.25	19980	19980	19680	25600	13790	19700	19780.16	2.69	-2459	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2317	8.68	0.68	12	0.07	2279.00	29255.00	32850	20220823	-39.79	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	32750	-39.60	20220824	15150	30.56	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
45	20230824	130745	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19790	90	2	0.46	131867620	6667	52.42	19980	19980	19680	25600	13790	19700	19779.15	2.69	-2129	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2318	8.68	0.68	12	0.06	2279.00	29255.00	32850	20220823	-39.76	15150	20230726	30.63	22100	-10.45	20230201	15150	30.63	20230726	32750	-39.57	20220824	15150	30.63	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
46	20230824	120746	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19790	90	2	0.46	102100140	5163	40.60	19980	19980	19680	25600	13790	19700	19775.35	2.69	-1827	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2318	8.68	0.68	12	0.04	2279.00	29255.00	32850	20220823	-39.76	15150	20230726	30.63	22100	-10.45	20230201	15150	30.63	20230726	32750	-39.57	20220824	15150	30.63	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
47	20230824	110744	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19790	90	2	0.46	72024730	3642	28.64	19980	19980	19680	25600	13790	19700	19776.15	2.69	-1113	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2318	8.68	0.68	12	0.03	2279.00	29255.00	32850	20220823	-39.76	15150	20230726	30.63	22100	-10.45	20230201	15150	30.63	20230726	32750	-39.57	20220824	15150	30.63	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
48	20230824	100739	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19820	120	2	0.61	42769920	2163	17.01	19980	19980	19680	25600	13790	19700	19773.43	2.69	-826	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2322	8.70	0.68	12	0.02	2279.00	29255.00	32850	20220823	-39.67	15150	20230726	30.83	22100	-10.32	20230201	15150	30.83	20230726	32750	-39.48	20220824	15150	30.83	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
49	20230824	090742	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19930	230	2	1.17	2067270	104	0.82	19980	19980	19750	25600	13790	19700	19877.60	2.69	-36	20093	19896	19793	19596	19493	19845	19545	117	5900	1000	13790	10	1	11715480	2335	8.75	0.68	12	0.00	2279.00	29255.00	32850	20220823	-39.33	15150	20230726	31.55	22100	-9.82	20230201	15150	31.55	20230726	32750	-39.15	20220824	15150	31.55	20230726	1.22	N	110790	1000	117 억	315405	N	N	0	N	N
50	20230823	160738	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19700	-150	5	-0.76	252385970	12718	74.41	19860	19990	19690	25800	13900	19850	19844.84	2.73	-4219	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2308	8.64	0.67	12	0.11	2279.00	29255.00	32900	20220822	-40.12	15150	20230726	30.03	22100	-10.86	20230201	15150	30.03	20230726	32850	-40.03	20220823	15150	30.03	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
51	20230823	150738	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19790	-60	5	-0.30	228528120	11507	67.33	19860	19990	19690	25800	13900	19850	19859.92	2.73	-4337	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2318	8.68	0.68	12	0.10	2279.00	29255.00	32900	20220822	-39.85	15150	20230726	30.63	22100	-10.45	20230201	15150	30.63	20230726	32850	-39.76	20220823	15150	30.63	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
52	20230823	140743	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	10	2	0.05	190910400	9602	56.18	19860	19990	19690	25800	13900	19850	19882.36	2.73	-3403	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2327	8.71	0.68	12	0.08	2279.00	29255.00	32900	20220822	-39.64	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	32850	-39.54	20220823	15150	31.09	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
53	20230823	130737	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19840	-10	5	-0.05	151078790	7596	44.44	19860	19990	19690	25800	13900	19850	19889.26	2.73	-2480	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2324	8.71	0.68	12	0.06	2279.00	29255.00	32900	20220822	-39.70	15150	20230726	30.96	22100	-10.23	20230201	15150	30.96	20230726	32850	-39.60	20220823	15150	30.96	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
54	20230823	120744	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19890	40	2	0.20	105437080	5300	31.01	19860	19990	19690	25800	13900	19850	19893.79	2.73	-1578	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2330	8.73	0.68	12	0.05	2279.00	29255.00	32900	20220822	-39.54	15150	20230726	31.29	22100	-10.00	20230201	15150	31.29	20230726	32850	-39.45	20220823	15150	31.29	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
55	20230823	110738	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19890	40	2	0.20	67720610	3404	19.92	19860	19990	19690	25800	13900	19850	19894.42	2.73	-778	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2330	8.73	0.68	12	0.03	2279.00	29255.00	32900	20220822	-39.54	15150	20230726	31.29	22100	-10.00	20230201	15150	31.29	20230726	32850	-39.45	20220823	15150	31.29	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
56	20230823	100738	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19870	20	2	0.10	36118800	1817	10.63	19860	19990	19690	25800	13900	19850	19878.26	2.73	-660	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2328	8.72	0.68	12	0.02	2279.00	29255.00	32900	20220822	-39.60	15150	20230726	31.16	22100	-10.09	20230201	15150	31.16	20230726	32850	-39.51	20220823	15150	31.16	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
57	20230823	090745	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19920	70	2	0.35	6733590	338	1.98	19860	19990	19690	25800	13900	19850	19921.86	2.73	-193	20243	20046	19713	19516	19183	20145	19615	117	5950	1000	13890	10	1	11715480	2334	8.74	0.68	12	0.00	2279.00	29255.00	32900	20220822	-39.45	15150	20230726	31.49	22100	-9.86	20230201	15150	31.49	20230726	32850	-39.36	20220823	15150	31.49	20230726	1.25	N	110790	1000	117 억	319649	N	N	0	N	N
58	20230822	160734	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19850	300	2	1.53	338500330	17077	104.36	19380	19910	19380	25400	13690	19550	19821.92	2.70	3502	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2326	8.71	0.68	12	0.15	2279.00	29255.00	33850	20220819	-41.36	15150	20230726	31.02	22100	-10.18	20230201	15150	31.02	20230726	32900	-39.67	20220822	15150	31.02	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
59	20230822	150735	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19740	190	2	0.97	332714880	16785	102.57	19380	19910	19380	25400	13690	19550	19822.16	2.70	3448	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2313	8.66	0.67	12	0.14	2279.00	29255.00	33850	20220819	-41.68	15150	20230726	30.30	22100	-10.68	20230201	15150	30.30	20230726	32900	-40.00	20220822	15150	30.30	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
60	20230822	140737	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19850	300	2	1.53	300072030	15132	92.47	19380	19910	19380	25400	13690	19550	19830.30	2.70	3520	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2326	8.71	0.68	12	0.13	2279.00	29255.00	33850	20220819	-41.36	15150	20230726	31.02	22100	-10.18	20230201	15150	31.02	20230726	32900	-39.67	20220822	15150	31.02	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
61	20230822	130733	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19840	290	2	1.48	257437610	12982	79.33	19380	19910	19380	25400	13690	19550	19830.35	2.70	3951	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2324	8.71	0.68	12	0.11	2279.00	29255.00	33850	20220819	-41.39	15150	20230726	30.96	22100	-10.23	20230201	15150	30.96	20230726	32900	-39.70	20220822	15150	30.96	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
62	20230822	120723	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19870	320	2	1.64	211389560	10667	65.19	19380	19910	19380	25400	13690	19550	19817.15	2.70	3899	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2328	8.72	0.68	12	0.09	2279.00	29255.00	33850	20220819	-41.30	15150	20230726	31.16	22100	-10.09	20230201	15150	31.16	20230726	32900	-39.60	20220822	15150	31.16	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
63	20230822	110733	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19870	320	2	1.64	170695310	8621	52.68	19380	19890	19380	25400	13690	19550	19799.94	2.70	3695	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2328	8.72	0.68	12	0.07	2279.00	29255.00	33850	20220819	-41.30	15150	20230726	31.16	22100	-10.09	20230201	15150	31.16	20230726	32900	-39.60	20220822	15150	31.16	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
64	20230822	100730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19830	280	2	1.43	85195620	4315	26.37	19380	19840	19380	25400	13690	19550	19744.06	2.70	2255	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2323	8.70	0.68	12	0.04	2279.00	29255.00	33850	20220819	-41.42	15150	20230726	30.89	22100	-10.27	20230201	15150	30.89	20230726	32900	-39.73	20220822	15150	30.89	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
65	20230822	090733	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19460	-90	5	-0.46	387680	20	0.12	19380	19460	19380	25400	13690	19550	19384.00	2.70	-1	20016	19782	19476	19242	18936	19900	19360	117	5850	1000	13680	10	1	11715480	2280	8.54	0.67	12	0.00	2279.00	29255.00	33850	20220819	-42.51	15150	20230726	28.45	22100	-11.95	20230201	15150	28.45	20230726	32900	-40.85	20220822	15150	28.45	20230726	1.25	N	110790	1000	117 억	316246	N	N	0	N	N
66	20230821	160730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19550	300	2	1.56	320921200	16362	94.49	19350	19710	19170	25000	13480	19250	19613.81	2.70	737	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2290	8.58	0.67	12	0.14	2279.00	29255.00	34250	20220818	-42.92	15150	20230726	29.04	22100	-11.54	20230201	15150	29.04	20230726	32900	-40.58	20220822	15150	29.04	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
67	20230821	150735	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19540	290	2	1.51	315976800	16109	93.02	19350	19710	19170	25000	13480	19250	19614.92	2.70	765	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2289	8.57	0.67	12	0.14	2279.00	29255.00	34250	20220818	-42.95	15150	20230726	28.98	22100	-11.58	20230201	15150	28.98	20230726	32900	-40.61	20220822	15150	28.98	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
68	20230821	140733	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19640	390	2	2.03	277160830	14125	81.57	19350	19710	19170	25000	13480	19250	19622.01	2.70	828	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2301	8.62	0.67	12	0.12	2279.00	29255.00	34250	20220818	-42.66	15150	20230726	29.64	22100	-11.13	20230201	15150	29.64	20230726	32900	-40.30	20220822	15150	29.64	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
69	20230821	130741	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19640	390	2	2.03	241195920	12294	70.99	19350	19710	19170	25000	13480	19250	19618.99	2.70	1626	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2301	8.62	0.67	12	0.10	2279.00	29255.00	34250	20220818	-42.66	15150	20230726	29.64	22100	-11.13	20230201	15150	29.64	20230726	32900	-40.30	20220822	15150	29.64	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
70	20230821	120737	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19700	450	2	2.34	204313600	10420	60.17	19350	19710	19170	25000	13480	19250	19607.83	2.70	2154	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2308	8.64	0.67	12	0.09	2279.00	29255.00	34250	20220818	-42.48	15150	20230726	30.03	22100	-10.86	20230201	15150	30.03	20230726	32900	-40.12	20220822	15150	30.03	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
71	20230821	110732	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19640	390	2	2.03	140888830	7198	41.57	19350	19670	19170	25000	13480	19250	19573.33	2.70	1663	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2301	8.62	0.67	12	0.06	2279.00	29255.00	34250	20220818	-42.66	15150	20230726	29.64	22100	-11.13	20230201	15150	29.64	20230726	32900	-40.30	20220822	15150	29.64	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
72	20230821	100731	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19620	370	2	1.92	66348880	3402	19.65	19350	19620	19170	25000	13480	19250	19502.90	2.70	493	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2299	8.61	0.67	12	0.03	2279.00	29255.00	34250	20220818	-42.72	15150	20230726	29.50	22100	-11.22	20230201	15150	29.50	20230726	32900	-40.36	20220822	15150	29.50	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
73	20230821	090739	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19320	70	2	0.36	3520070	182	1.05	19350	19350	19320	25000	13480	19250	19341.04	2.70	-69	19816	19532	19216	18932	18616	19675	19075	117	5750	1000	13470	10	1	11715480	2263	8.48	0.66	12	0.00	2279.00	29255.00	34250	20220818	-43.59	15150	20230726	27.52	22100	-12.58	20230201	15150	27.52	20230726	32900	-41.28	20220822	15150	27.52	20230726	1.28	N	110790	1000	117 억	315738	N	N	0	N	N
74	20230818	160731	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19250	50	2	0.26	335411530	17317	84.62	19210	19500	18900	24950	13440	19200	19368.92	2.72	1641	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2255	8.45	0.66	12	0.15	2279.00	29255.00	35050	20220817	-45.08	15150	20230726	27.06	22100	-12.90	20230201	15150	27.06	20230726	34250	-43.80	20220818	15150	27.06	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
75	20230818	150724	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19370	170	2	0.89	322747520	16661	81.42	19210	19500	18900	24950	13440	19200	19371.44	2.72	1732	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2269	8.50	0.66	12	0.14	2279.00	29255.00	35050	20220817	-44.74	15150	20230726	27.85	22100	-12.35	20230201	15150	27.85	20230726	34250	-43.45	20220818	15150	27.85	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
76	20230818	140730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19450	250	2	1.30	304394660	15716	76.80	19210	19500	18900	24950	13440	19200	19368.46	2.72	2296	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2279	8.53	0.66	12	0.13	2279.00	29255.00	35050	20220817	-44.51	15150	20230726	28.38	22100	-11.99	20230201	15150	28.38	20230726	34250	-43.21	20220818	15150	28.38	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
77	20230818	130724	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19470	270	2	1.41	266371410	13762	67.25	19210	19500	18900	24950	13440	19200	19355.57	2.72	2766	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2281	8.54	0.67	12	0.12	2279.00	29255.00	35050	20220817	-44.45	15150	20230726	28.51	22100	-11.90	20230201	15150	28.51	20230726	34250	-43.15	20220818	15150	28.51	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
78	20230818	120736	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19450	250	2	1.30	234501970	12124	59.25	19210	19500	18900	24950	13440	19200	19341.96	2.72	2827	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2279	8.53	0.66	12	0.10	2279.00	29255.00	35050	20220817	-44.51	15150	20230726	28.38	22100	-11.99	20230201	15150	28.38	20230726	34250	-43.21	20220818	15150	28.38	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
79	20230818	110727	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19440	240	2	1.25	172093150	8907	43.53	19210	19500	18900	24950	13440	19200	19321.11	2.72	2939	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2277	8.53	0.66	12	0.08	2279.00	29255.00	35050	20220817	-44.54	15150	20230726	28.32	22100	-12.04	20230201	15150	28.32	20230726	34250	-43.24	20220818	15150	28.32	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
80	20230818	100731	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19360	160	2	0.83	78234250	4073	19.90	19210	19380	18900	24950	13440	19200	19208.02	2.72	387	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2268	8.49	0.66	12	0.03	2279.00	29255.00	35050	20220817	-44.76	15150	20230726	27.79	22100	-12.40	20230201	15150	27.79	20230726	34250	-43.47	20220818	15150	27.79	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
81	20230818	090733	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18900	-300	5	-1.56	6099880	320	1.56	19210	19210	18900	24950	13440	19200	19062.12	2.72	-278	19713	19456	19103	18846	18493	19280	18670	117	5755	1000	13440	10	1	11715480	2214	8.29	0.65	12	0.00	2279.00	29255.00	35050	20220817	-46.08	15150	20230726	24.75	22100	-14.48	20230201	15150	24.75	20230726	34250	-44.82	20220818	15150	24.75	20230726	1.32	N	110790	1000	117 억	318089	N	N	0	N	N
82	20230817	160730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19200	-30	5	-0.16	390822010	20464	97.03	19230	19360	18750	24950	13470	19230	19098.03	2.71	518	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2249	8.42	0.66	12	0.17	2279.00	29255.00	35600	20220816	-46.07	15150	20230726	26.73	22100	-13.12	20230201	15150	26.73	20230726	35050	-45.22	20220817	15150	26.73	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
83	20230817	150735	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19130	-100	5	-0.52	384774540	20149	95.54	19230	19360	18750	24950	13470	19230	19096.46	2.71	554	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2241	8.39	0.65	12	0.17	2279.00	29255.00	35600	20220816	-46.26	15150	20230726	26.27	22100	-13.44	20230201	15150	26.27	20230726	35050	-45.42	20220817	15150	26.27	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
84	20230817	140729	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19300	70	2	0.36	360580810	18889	89.56	19230	19360	18750	24950	13470	19230	19089.46	2.71	664	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2261	8.47	0.66	12	0.16	2279.00	29255.00	35600	20220816	-45.79	15150	20230726	27.39	22100	-12.67	20230201	15150	27.39	20230726	35050	-44.94	20220817	15150	27.39	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
85	20230817	130727	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19310	80	2	0.42	322401870	16911	80.18	19230	19360	18750	24950	13470	19230	19064.62	2.71	1212	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2262	8.47	0.66	12	0.14	2279.00	29255.00	35600	20220816	-45.76	15150	20230726	27.46	22100	-12.62	20230201	15150	27.46	20230726	35050	-44.91	20220817	15150	27.46	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
86	20230817	120729	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19270	40	2	0.21	288309420	15144	71.81	19230	19360	18750	24950	13470	19230	19037.86	2.71	1439	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2258	8.46	0.66	12	0.13	2279.00	29255.00	35600	20220816	-45.87	15150	20230726	27.19	22100	-12.81	20230201	15150	27.19	20230726	35050	-45.02	20220817	15150	27.19	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
87	20230817	110729	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19230	0	3	0.00	247794130	13045	61.85	19230	19280	18750	24950	13470	19230	18995.33	2.71	1243	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2253	8.44	0.66	12	0.11	2279.00	29255.00	35600	20220816	-45.98	15150	20230726	26.93	22100	-12.99	20230201	15150	26.93	20230726	35050	-45.14	20220817	15150	26.93	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
88	20230817	100725	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19140	-90	5	-0.47	157058770	8319	39.45	19230	19230	18750	24950	13470	19230	18879.53	2.71	-1474	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2242	8.40	0.65	12	0.07	2279.00	29255.00	35600	20220816	-46.24	15150	20230726	26.34	22100	-13.39	20230201	15150	26.34	20230726	35050	-45.39	20220817	15150	26.34	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
89	20230817	090724	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18960	-270	5	-1.40	42747050	2257	10.70	19230	19230	18890	24950	13470	19230	18939.77	2.71	-1531	19756	19492	19196	18932	18636	19510	18950	117	5740	1000	13460	10	1	11715480	2221	8.32	0.65	12	0.02	2279.00	29255.00	35600	20220816	-46.74	15150	20230726	25.15	22100	-14.21	20230201	15150	25.15	20230726	35050	-45.91	20220817	15150	25.15	20230726	1.31	N	110790	1000	117 억	317571	N	N	0	N	N
90	20230816	160729	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19230	0	3	0.00	404494610	21080	90.78	19230	19460	18900	24950	13470	19230	19188.55	2.71	-187	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2253	8.44	0.66	12	0.18	2279.00	29255.00	35600	20220816	-45.98	15150	20230726	26.93	22100	-12.99	20230201	15150	26.93	20230726	35600	-45.98	20220816	15150	26.93	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
91	20230816	150730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19220	-10	5	-0.05	387564650	20198	86.99	19230	19460	18900	24950	13470	19230	19188.27	2.71	-496	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2252	8.43	0.66	12	0.17	2279.00	29255.00	35600	20220816	-46.01	15150	20230726	26.86	22100	-13.03	20230201	15150	26.86	20230726	35600	-46.01	20220816	15150	26.86	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
92	20230816	140728	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19280	50	2	0.26	341299940	17792	76.62	19230	19460	18900	24950	13470	19230	19182.78	2.71	-763	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2259	8.46	0.66	12	0.15	2279.00	29255.00	35600	20220816	-45.84	15150	20230726	27.26	22100	-12.76	20230201	15150	27.26	20230726	35600	-45.84	20220816	15150	27.26	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
93	20230816	130726	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19260	30	2	0.16	310898970	16214	69.83	19230	19460	18900	24950	13470	19230	19174.72	2.71	-262	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2256	8.45	0.66	12	0.14	2279.00	29255.00	35600	20220816	-45.90	15150	20230726	27.13	22100	-12.85	20230201	15150	27.13	20230726	35600	-45.90	20220816	15150	27.13	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
94	20230816	120736	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19260	30	2	0.16	270748180	14133	60.87	19230	19460	18900	24950	13470	19230	19157.16	2.71	-413	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2256	8.45	0.66	12	0.12	2279.00	29255.00	35600	20220816	-45.90	15150	20230726	27.13	22100	-12.85	20230201	15150	27.13	20230726	35600	-45.90	20220816	15150	27.13	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
95	20230816	110732	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19340	110	2	0.57	239083850	12494	53.81	19230	19460	18900	24950	13470	19230	19135.89	2.71	-171	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2266	8.49	0.66	12	0.11	2279.00	29255.00	35600	20220816	-45.67	15150	20230726	27.66	22100	-12.49	20230201	15150	27.66	20230726	35600	-45.67	20220816	15150	27.66	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
96	20230816	100730	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	-70	5	-0.36	123768780	6497	27.98	19230	19460	18900	24950	13470	19230	19050.14	2.71	-3246	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2245	8.41	0.65	12	0.06	2279.00	29255.00	35600	20220816	-46.18	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	35600	-46.18	20220816	15150	26.47	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
97	20230816	090728	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19000	-230	5	-1.20	43803320	2289	9.86	19230	19460	19000	24950	13470	19230	19136.44	2.71	-862	19830	19530	19240	18940	18650	19385	18795	117	5740	1000	13460	10	1	11715480	2226	8.34	0.65	12	0.02	2279.00	29255.00	35600	20220816	-46.63	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	35600	-46.63	20220816	15150	25.41	20230726	1.31	N	110790	1000	117 억	317758	N	N	0	N	N
98	20230814	160720	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19230	10	2	0.05	445628630	23210	39.98	19400	19540	18950	24950	13460	19220	19199.60	2.76	-5384	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2253	8.44	0.66	12	0.20	2279.00	29255.00	35600	20220816	-45.98	15150	20230726	26.93	22100	-12.99	20230201	15150	26.93	20230726	35600	-45.98	20220816	15150	26.93	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
99	20230814	150718	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19140	-80	5	-0.42	431522670	22475	38.71	19400	19540	18950	24950	13460	19220	19200.12	2.76	-5278	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2242	8.40	0.65	12	0.19	2279.00	29255.00	35600	20220816	-46.24	15150	20230726	26.34	22100	-13.39	20230201	15150	26.34	20230726	35600	-46.24	20220816	15150	26.34	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
100	20230814	140720	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19200	-20	5	-0.10	376893610	19623	33.80	19400	19540	18950	24950	13460	19220	19206.73	2.76	-4051	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2249	8.42	0.66	12	0.17	2279.00	29255.00	35600	20220816	-46.07	15150	20230726	26.73	22100	-13.12	20230201	15150	26.73	20230726	35600	-46.07	20220816	15150	26.73	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
101	20230814	130713	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	-60	5	-0.31	324604350	16891	29.09	19400	19540	18950	24950	13460	19220	19217.59	2.76	-2104	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2245	8.41	0.65	12	0.14	2279.00	29255.00	35600	20220816	-46.18	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	35600	-46.18	20220816	15150	26.47	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
102	20230814	120717	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19230	10	2	0.05	273845950	14253	24.55	19400	19540	18950	24950	13460	19220	19213.21	2.76	-2307	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2253	8.44	0.66	12	0.12	2279.00	29255.00	35600	20220816	-45.98	15150	20230726	26.93	22100	-12.99	20230201	15150	26.93	20230726	35600	-45.98	20220816	15150	26.93	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
103	20230814	110713	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19250	30	2	0.16	167369360	8706	15.00	19400	19540	18950	24950	13460	19220	19224.60	2.76	-1612	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2255	8.45	0.66	12	0.07	2279.00	29255.00	35600	20220816	-45.93	15150	20230726	27.06	22100	-12.90	20230201	15150	27.06	20230726	35600	-45.93	20220816	15150	27.06	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
104	20230814	100715	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19300	80	2	0.42	120028490	6248	10.76	19400	19540	18950	24950	13460	19220	19210.71	2.76	-1637	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2261	8.47	0.66	12	0.05	2279.00	29255.00	35600	20220816	-45.79	15150	20230726	27.39	22100	-12.67	20230201	15150	27.39	20230726	35600	-45.79	20220816	15150	27.39	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
105	20230814	090714	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18970	-250	5	-1.30	50700320	2651	4.57	19400	19400	18950	24950	13460	19220	19124.98	2.76	-439	20586	19902	19416	18732	18246	20245	19075	117	5745	1000	13450	10	1	11715480	2222	8.32	0.65	12	0.02	2279.00	29255.00	35600	20220816	-46.71	15150	20230726	25.21	22100	-14.16	20230201	15150	25.21	20230726	35600	-46.71	20220816	15150	25.21	20230726	1.32	N	110790	1000	117 억	323415	N	N	0	N	N
106	20230811	160714	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19220	40	2	0.21	1112818370	57745	165.08	19200	20100	18930	24900	13430	19180	19271.25	2.73	2088	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2252	8.43	0.66	12	0.49	2279.00	29255.00	35600	20220816	-46.01	15150	20230726	26.86	22100	-13.03	20230201	15150	26.86	20230726	35600	-46.01	20220816	15150	26.86	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
107	20230811	150710	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19150	-30	5	-0.16	1095689410	56853	162.53	19200	20100	18930	24900	13430	19180	19272.32	2.73	2144	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2244	8.40	0.65	12	0.49	2279.00	29255.00	35600	20220816	-46.21	15150	20230726	26.40	22100	-13.35	20230201	15150	26.40	20230726	35600	-46.21	20220816	15150	26.40	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
108	20230811	140709	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	-20	5	-0.10	1050580410	54497	155.79	19200	20100	18930	24900	13430	19180	19277.77	2.73	2808	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2245	8.41	0.65	12	0.47	2279.00	29255.00	35600	20220816	-46.18	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	35600	-46.18	20220816	15150	26.47	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
109	20230811	130708	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19270	90	2	0.47	907959770	47033	134.45	19200	20100	18930	24900	13430	19180	19304.74	2.73	2049	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2258	8.46	0.66	12	0.40	2279.00	29255.00	35600	20220816	-45.87	15150	20230726	27.19	22100	-12.81	20230201	15150	27.19	20230726	35600	-45.87	20220816	15150	27.19	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
110	20230811	120703	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19110	-70	5	-0.36	848435610	43931	125.59	19200	20100	18930	24900	13430	19180	19312.91	2.73	942	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2239	8.39	0.65	12	0.37	2279.00	29255.00	35600	20220816	-46.32	15150	20230726	26.14	22100	-13.53	20230201	15150	26.14	20230726	35600	-46.32	20220816	15150	26.14	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
111	20230811	110701	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19290	110	2	0.57	188722070	9832	28.11	19200	19290	19080	24900	13430	19180	19194.68	2.73	1804	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2260	8.46	0.66	12	0.08	2279.00	29255.00	35600	20220816	-45.81	15150	20230726	27.33	22100	-12.71	20230201	15150	27.33	20230726	35600	-45.81	20220816	15150	27.33	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
112	20230811	100700	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19240	60	2	0.31	130914110	6828	19.52	19200	19260	19080	24900	13430	19180	19173.13	2.73	1173	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2254	8.44	0.66	12	0.06	2279.00	29255.00	35600	20220816	-45.96	15150	20230726	27.00	22100	-12.94	20230201	15150	27.00	20230726	35600	-45.96	20220816	15150	27.00	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
113	20230811	090707	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19250	70	2	0.36	30175660	1577	4.51	19200	19250	19100	24900	13430	19180	19134.85	2.73	-511	19620	19400	19080	18860	18540	19510	18970	117	5735	1000	13420	10	1	11715480	2255	8.45	0.66	12	0.01	2279.00	29255.00	35600	20220816	-45.93	15150	20230726	27.06	22100	-12.90	20230201	15150	27.06	20230726	35600	-45.93	20220816	15150	27.06	20230726	1.39	N	110790	1000	117 억	320235	N	N	0	N	N
114	20230810	160701	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19180	450	2	2.40	670588460	34980	63.50	18900	19300	18760	24300	13120	18730	19170.59	2.74	-362	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2247	8.42	0.66	12	0.30	2279.00	29255.00	35600	20220816	-46.12	15150	20230726	26.60	22100	-13.21	20230201	15150	26.60	20230726	35600	-46.12	20220816	15150	26.60	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
115	20230810	150659	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19190	460	2	2.46	651643380	33992	61.70	18900	19300	18760	24300	13120	18730	19170.49	2.74	-213	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2248	8.42	0.66	12	0.29	2279.00	29255.00	35600	20220816	-46.10	15150	20230726	26.67	22100	-13.17	20230201	15150	26.67	20230726	35600	-46.10	20220816	15150	26.67	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
116	20230810	140658	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19240	510	2	2.72	537174430	28013	50.85	18900	19300	18760	24300	13120	18730	19175.90	2.74	1506	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2254	8.44	0.66	12	0.24	2279.00	29255.00	35600	20220816	-45.96	15150	20230726	27.00	22100	-12.94	20230201	15150	27.00	20230726	35600	-45.96	20220816	15150	27.00	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
117	20230810	130653	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19220	490	2	2.62	482600780	25172	45.69	18900	19300	18760	24300	13120	18730	19172.13	2.74	3384	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2252	8.43	0.66	12	0.21	2279.00	29255.00	35600	20220816	-46.01	15150	20230726	26.86	22100	-13.03	20230201	15150	26.86	20230726	35600	-46.01	20220816	15150	26.86	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
118	20230810	120704	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19260	530	2	2.83	425773390	22219	40.33	18900	19300	18760	24300	13120	18730	19162.58	2.74	4757	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2256	8.45	0.66	12	0.19	2279.00	29255.00	35600	20220816	-45.90	15150	20230726	27.13	22100	-12.85	20230201	15150	27.13	20230726	35600	-45.90	20220816	15150	27.13	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
119	20230810	110705	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19210	480	2	2.56	357773720	18686	33.92	18900	19300	18760	24300	13120	18730	19146.62	2.74	3469	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2251	8.43	0.66	12	0.16	2279.00	29255.00	35600	20220816	-46.04	15150	20230726	26.80	22100	-13.08	20230201	15150	26.80	20230726	35600	-46.04	20220816	15150	26.80	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
120	20230810	100701	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	430	2	2.30	288674230	15081	27.38	18900	19300	18760	24300	13120	18730	19141.58	2.74	2897	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2245	8.41	0.65	12	0.13	2279.00	29255.00	35600	20220816	-46.18	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	35600	-46.18	20220816	15150	26.47	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
121	20230810	090710	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19170	440	2	2.35	90348130	4729	8.58	18900	19230	18760	24300	13120	18730	19105.12	2.74	-719	19316	19022	18436	18142	17556	19170	18290	117	5590	1000	13110	10	1	11715480	2246	8.41	0.66	12	0.04	2279.00	29255.00	35600	20220816	-46.15	15150	20230726	26.53	22100	-13.26	20230201	15150	26.53	20230726	35600	-46.15	20220816	15150	26.53	20230726	1.34	N	110790	1000	117 억	320596	N	N	0	N	N
122	20230809	160659	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18730	740	2	4.11	1012085230	55082	179.86	17850	18730	17850	23350	12600	17990	18374.16	2.59	16929	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2194	8.22	0.64	12	0.47	2279.00	29255.00	35600	20220816	-47.39	15150	20230726	23.63	22100	-15.25	20230201	15150	23.63	20230726	35600	-47.39	20220816	15150	23.63	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
123	20230809	150651	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18680	690	2	3.84	982872710	53521	174.76	17850	18720	17850	23350	12600	17990	18364.24	2.59	16876	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2188	8.20	0.64	12	0.46	2279.00	29255.00	35600	20220816	-47.53	15150	20230726	23.30	22100	-15.48	20230201	15150	23.30	20230726	35600	-47.53	20220816	15150	23.30	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
124	20230809	140651	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18680	690	2	3.84	928567470	50616	165.28	17850	18680	17850	23350	12600	17990	18345.33	2.59	16147	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2188	8.20	0.64	12	0.43	2279.00	29255.00	35600	20220816	-47.53	15150	20230726	23.30	22100	-15.48	20230201	15150	23.30	20230726	35600	-47.53	20220816	15150	23.30	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
125	20230809	130706	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18560	570	2	3.17	738702000	40401	131.92	17850	18600	17850	23350	12600	17990	18284.25	2.59	15710	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2174	8.14	0.63	12	0.34	2279.00	29255.00	35600	20220816	-47.87	15150	20230726	22.51	22100	-16.02	20230201	15150	22.51	20230726	35600	-47.87	20220816	15150	22.51	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
126	20230809	120703	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18530	540	2	3.00	583513730	31989	104.45	17850	18600	17850	23350	12600	17990	18241.07	2.59	12936	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2171	8.13	0.63	12	0.27	2279.00	29255.00	35600	20220816	-47.95	15150	20230726	22.31	22100	-16.15	20230201	15150	22.31	20230726	35600	-47.95	20220816	15150	22.31	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
127	20230809	110701	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18350	360	2	2.00	387070440	21365	69.76	17850	18350	17850	23350	12600	17990	18117.03	2.59	8085	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2150	8.05	0.63	12	0.18	2279.00	29255.00	35600	20220816	-48.46	15150	20230726	21.12	22100	-16.97	20230201	15150	21.12	20230726	35600	-48.46	20220816	15150	21.12	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
128	20230809	100649	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18050	60	2	0.33	90485560	5029	16.42	17850	18120	17850	23350	12600	17990	17992.75	2.59	2014	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2115	7.92	0.62	12	0.04	2279.00	29255.00	35600	20220816	-49.30	15150	20230726	19.14	22100	-18.33	20230201	15150	19.14	20230726	35600	-49.30	20220816	15150	19.14	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
129	20230809	090652	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18030	40	2	0.22	10226570	571	1.86	17850	18120	17850	23350	12600	17990	17909.93	2.59	-264	18523	18256	17953	17686	17383	18390	17820	117	5375	1000	12590	10	1	11715480	2112	7.91	0.62	12	0.00	2279.00	29255.00	35600	20220816	-49.35	15150	20230726	19.01	22100	-18.42	20230201	15150	19.01	20230726	35600	-49.35	20220816	15150	19.01	20230726	1.35	N	110790	1000	117 억	303494	N	N	3	N	N
130	20230808	160706	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17990	90	2	0.50	548814340	30609	117.46	17920	18220	17650	23250	12530	17900	17929.79	2.67	-9132	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2108	7.89	0.61	12	0.26	2279.00	29255.00	35600	20220816	-49.47	15150	20230726	18.75	22100	-18.60	20230201	15150	18.75	20230726	35600	-49.47	20220816	15150	18.75	20230726	1.36	N	110790	1000	117 억	312582	N	N	3	N	N
131	20230808	150657	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18000	100	2	0.56	535446790	29864	114.60	17920	18220	17650	23250	12530	17900	17929.51	2.67	-8825	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2109	7.90	0.62	12	0.25	2279.00	29255.00	35600	20220816	-49.44	15150	20230726	18.81	22100	-18.55	20230201	15150	18.81	20230726	35600	-49.44	20220816	15150	18.81	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
132	20230808	140655	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17840	-60	5	-0.34	444546460	24738	94.93	17920	18220	17800	23250	12530	17900	17970.19	2.67	-8380	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2090	7.83	0.61	12	0.21	2279.00	29255.00	35600	20220816	-49.89	15150	20230726	17.76	22100	-19.28	20230201	15150	17.76	20230726	35600	-49.89	20220816	15150	17.76	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
133	20230808	130647	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17910	10	2	0.06	400906620	22297	85.56	17920	18220	17800	23250	12530	17900	17980.29	2.67	-7302	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2098	7.86	0.61	12	0.19	2279.00	29255.00	35600	20220816	-49.69	15150	20230726	18.22	22100	-18.96	20230201	15150	18.22	20230726	35600	-49.69	20220816	15150	18.22	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
134	20230808	120653	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17950	50	2	0.28	336998410	18726	71.86	17920	18220	17800	23250	12530	17900	17996.28	2.67	-7793	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2103	7.88	0.61	12	0.16	2279.00	29255.00	35600	20220816	-49.58	15150	20230726	18.48	22100	-18.78	20230201	15150	18.48	20230726	35600	-49.58	20220816	15150	18.48	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
135	20230808	110644	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17800	-100	5	-0.56	297943980	16546	63.49	17920	18220	17800	23250	12530	17900	18007.01	2.67	-7150	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2085	7.81	0.61	12	0.14	2279.00	29255.00	35600	20220816	-50.00	15150	20230726	17.49	22100	-19.46	20230201	15150	17.49	20230726	35600	-50.00	20220816	15150	17.49	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
136	20230808	100656	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18130	230	2	1.28	174547500	9648	37.02	17920	18220	17830	23250	12530	17900	18091.57	2.67	-4065	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2124	7.96	0.62	12	0.08	2279.00	29255.00	35600	20220816	-49.07	15150	20230726	19.67	22100	-17.96	20230201	15150	19.67	20230726	35600	-49.07	20220816	15150	19.67	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
137	20230808	090658	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18200	300	2	1.68	38484170	2120	8.14	17920	18200	17920	23250	12530	17900	18152.91	2.67	-978	18760	18330	17800	17370	16840	18545	17585	117	5360	1000	12530	10	1	11715480	2132	7.99	0.62	12	0.02	2279.00	29255.00	35600	20220816	-48.88	15150	20230726	20.13	22100	-17.65	20230201	15150	20.13	20230726	35600	-48.88	20220816	15150	20.13	20230726	1.36	N	110790	1000	117 억	312582	N	N	0	N	N
138	20230807	160652	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17900	340	2	1.94	468391240	26029	138.53	17560	18230	17270	22800	12300	17560	17994.98	2.61	6223	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2097	7.85	0.61	12	0.22	2279.00	29255.00	35600	20220816	-49.72	15150	20230726	18.15	22100	-19.00	20230201	15150	18.15	20230726	35600	-49.72	20220816	15150	18.15	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
139	20230807	150652	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17830	270	2	1.54	461466860	25642	136.47	17560	18230	17270	22800	12300	17560	17996.52	2.61	6186	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2089	7.82	0.61	12	0.22	2279.00	29255.00	35600	20220816	-49.92	15150	20230726	17.69	22100	-19.32	20230201	15150	17.69	20230726	35600	-49.92	20220816	15150	17.69	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
140	20230807	140654	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18070	510	2	2.90	427008040	23728	126.29	17560	18230	17270	22800	12300	17560	17995.96	2.61	6251	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2117	7.93	0.62	12	0.20	2279.00	29255.00	35600	20220816	-49.24	15150	20230726	19.27	22100	-18.24	20230201	15150	19.27	20230726	35600	-49.24	20220816	15150	19.27	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
141	20230807	130648	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18150	590	2	3.36	360770790	20064	106.79	17560	18230	17270	22800	12300	17560	17981.00	2.61	6576	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2126	7.96	0.62	12	0.17	2279.00	29255.00	35600	20220816	-49.02	15150	20230726	19.80	22100	-17.87	20230201	15150	19.80	20230726	35600	-49.02	20220816	15150	19.80	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
142	20230807	120647	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17970	410	2	2.33	294780770	16428	87.43	17560	18210	17270	22800	12300	17560	17943.80	2.61	5438	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2105	7.89	0.61	12	0.14	2279.00	29255.00	35600	20220816	-49.52	15150	20230726	18.61	22100	-18.69	20230201	15150	18.61	20230726	35600	-49.52	20220816	15150	18.61	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
143	20230807	110642	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18150	590	2	3.36	247566170	13813	73.52	17560	18210	17270	22800	12300	17560	17922.69	2.61	4639	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2126	7.96	0.62	12	0.12	2279.00	29255.00	35600	20220816	-49.02	15150	20230726	19.80	22100	-17.87	20230201	15150	19.80	20230726	35600	-49.02	20220816	15150	19.80	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
144	20230807	100649	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17980	420	2	2.39	92795330	5247	27.93	17560	17990	17270	22800	12300	17560	17685.41	2.61	1785	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2106	7.89	0.61	12	0.04	2279.00	29255.00	35600	20220816	-49.49	15150	20230726	18.68	22100	-18.64	20230201	15150	18.68	20230726	35600	-49.49	20220816	15150	18.68	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
145	20230807	090647	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17390	-170	5	-0.97	11354100	650	3.46	17560	17700	17270	22800	12300	17560	17467.85	2.61	-130	18046	17802	17406	17162	16766	17925	17285	117	5250	1000	12290	10	1	11715480	2037	7.63	0.59	12	0.01	2279.00	29255.00	35600	20220816	-51.15	15150	20230726	14.79	22100	-21.31	20230201	15150	14.79	20230726	35600	-51.15	20220816	15150	14.79	20230726	1.38	N	110790	1000	117 억	306258	N	N	5	N	N
146	20230804	160642	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17560	430	2	2.51	326830730	18785	92.41	17010	17650	17010	22250	12000	17130	17398.50	2.54	8752	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2057	7.71	0.60	12	0.16	2279.00	29255.00	35600	20220816	-50.67	15150	20230726	15.91	22100	-20.54	20230201	15150	15.91	20230726	35600	-50.67	20220816	15150	15.91	20230726	1.39	N	110790	1000	117 억	297527	N	N	1	N	N
147	20230804	150642	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17510	380	2	2.22	321247100	18467	90.85	17010	17650	17010	22250	12000	17130	17395.74	2.54	8598	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2051	7.68	0.60	12	0.16	2279.00	29255.00	35600	20220816	-50.81	15150	20230726	15.58	22100	-20.77	20230201	15150	15.58	20230726	35600	-50.81	20220816	15150	15.58	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
148	20230804	140652	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17600	470	2	2.74	274831360	15827	77.86	17010	17600	17010	22250	12000	17130	17364.72	2.54	8062	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2062	7.72	0.60	12	0.14	2279.00	29255.00	35600	20220816	-50.56	15150	20230726	16.17	22100	-20.36	20230201	15150	16.17	20230726	35600	-50.56	20220816	15150	16.17	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
149	20230804	130641	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17380	250	2	1.46	196020200	11311	55.64	17010	17530	17010	22250	12000	17130	17330.05	2.54	5853	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2036	7.63	0.59	12	0.10	2279.00	29255.00	35600	20220816	-51.18	15150	20230726	14.72	22100	-21.36	20230201	15150	14.72	20230726	35600	-51.18	20220816	15150	14.72	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
150	20230804	120640	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17380	250	2	1.46	165838380	9574	47.10	17010	17530	17010	22250	12000	17130	17321.74	2.54	5160	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2036	7.63	0.59	12	0.08	2279.00	29255.00	35600	20220816	-51.18	15150	20230726	14.72	22100	-21.36	20230201	15150	14.72	20230726	35600	-51.18	20220816	15150	14.72	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
151	20230804	110646	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17370	240	2	1.40	142693410	8239	40.53	17010	17530	17010	22250	12000	17130	17319.26	2.54	4932	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2035	7.62	0.59	12	0.07	2279.00	29255.00	35600	20220816	-51.21	15150	20230726	14.65	22100	-21.40	20230201	15150	14.65	20230726	35600	-51.21	20220816	15150	14.65	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
152	20230804	100637	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17370	240	2	1.40	84205420	4882	24.02	17010	17450	17010	22250	12000	17130	17248.14	2.54	2793	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	2035	7.62	0.59	12	0.04	2279.00	29255.00	35600	20220816	-51.21	15150	20230726	14.65	22100	-21.40	20230201	15150	14.65	20230726	35600	-51.21	20220816	15150	14.65	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
153	20230804	090636	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17020	-110	5	-0.64	2280700	134	0.66	17010	17130	17010	22250	12000	17130	17020.15	2.54	0	17630	17380	17170	16920	16710	17275	16815	117	5125	1000	11990	10	1	11715480	1994	7.47	0.58	12	0.00	2279.00	29255.00	35600	20220816	-52.19	15150	20230726	12.34	22100	-22.99	20230201	15150	12.34	20230726	35600	-52.19	20220816	15150	12.34	20230726	1.39	N	110790	1000	117 억	297527	N	N	4	N	N
154	20230803	160637	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17130	-160	5	-0.93	349299490	20323	115.89	17260	17420	16960	22450	12110	17290	17187.40	2.50	4574	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2007	7.52	0.59	12	0.17	2279.00	29255.00	35600	20220816	-51.88	15150	20230726	13.07	22100	-22.49	20230201	15150	13.07	20230726	35600	-51.88	20220816	15150	13.07	20230726	1.41	N	110790	1000	117 억	292953	N	N	4	N	N
155	20230803	150641	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17130	-160	5	-0.93	347535030	20220	115.31	17260	17420	16960	22450	12110	17290	17187.69	2.50	4586	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2007	7.52	0.59	12	0.17	2279.00	29255.00	35600	20220816	-51.88	15150	20230726	13.07	22100	-22.49	20230201	15150	13.07	20230726	35600	-51.88	20220816	15150	13.07	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
156	20230803	140636	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17150	-140	5	-0.81	311388840	18111	103.28	17260	17420	16960	22450	12110	17290	17193.35	2.50	3592	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2009	7.53	0.59	12	0.15	2279.00	29255.00	35600	20220816	-51.83	15150	20230726	13.20	22100	-22.40	20230201	15150	13.20	20230726	35600	-51.83	20220816	15150	13.20	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
157	20230803	130640	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17070	-220	5	-1.27	277122640	16110	91.87	17260	17420	16960	22450	12110	17290	17201.90	2.50	3340	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2000	7.49	0.58	12	0.14	2279.00	29255.00	35600	20220816	-52.05	15150	20230726	12.67	22100	-22.76	20230201	15150	12.67	20230726	35600	-52.05	20220816	15150	12.67	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
158	20230803	120642	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17010	-280	5	-1.62	248642190	14440	82.34	17260	17420	16960	22450	12110	17290	17218.99	2.50	3089	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	1993	7.46	0.58	12	0.12	2279.00	29255.00	35600	20220816	-52.22	15150	20230726	12.28	22100	-23.03	20230201	15150	12.28	20230726	35600	-52.22	20220816	15150	12.28	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
159	20230803	110634	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17170	-120	5	-0.69	191661790	11108	63.34	17260	17420	17070	22450	12110	17290	17254.39	2.50	4109	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2012	7.53	0.59	12	0.09	2279.00	29255.00	35600	20220816	-51.77	15150	20230726	13.33	22100	-22.31	20230201	15150	13.33	20230726	35600	-51.77	20220816	15150	13.33	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
160	20230803	100633	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17240	-50	5	-0.29	91570320	5319	30.33	17260	17420	17070	22450	12110	17290	17215.70	2.50	1695	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2020	7.56	0.59	12	0.05	2279.00	29255.00	35600	20220816	-51.57	15150	20230726	13.80	22100	-21.99	20230201	15150	13.80	20230726	35600	-51.57	20220816	15150	13.80	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
161	20230803	090632	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17280	-10	5	-0.06	13284140	770	4.39	17260	17420	17190	22450	12110	17290	17252.13	2.50	-159	17590	17440	17250	17100	16910	17515	17175	117	5170	1000	12100	10	1	11715480	2024	7.58	0.59	12	0.01	2279.00	29255.00	35600	20220816	-51.46	15150	20230726	14.06	22100	-21.81	20230201	15150	14.06	20230726	35600	-51.46	20220816	15150	14.06	20230726	1.41	N	110790	1000	117 억	292953	N	N	5	N	N
162	20230802	160636	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17290	-60	5	-0.35	300841270	17527	105.09	17100	17400	17060	22550	12150	17350	17164.45	2.52	-2056	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2026	7.59	0.59	12	0.15	2279.00	29255.00	35600	20220801	-51.43	15150	20230726	14.13	22100	-21.76	20230201	15150	14.13	20230726	35600	-51.43	20220816	15150	14.13	20230726	1.41	N	110790	1000	117 억	295009	N	N	5	N	N
163	20230802	150645	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17250	-100	5	-0.58	293131880	17080	102.41	17100	17400	17060	22550	12150	17350	17162.29	2.52	-1949	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2021	7.57	0.59	12	0.15	2279.00	29255.00	35600	20220801	-51.54	15150	20230726	13.86	22100	-21.95	20230201	15150	13.86	20230726	35600	-51.54	20220816	15150	13.86	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
164	20230802	140638	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17130	-220	5	-1.27	257350180	14994	89.90	17100	17400	17060	22550	12150	17350	17163.54	2.52	-1960	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2007	7.52	0.59	12	0.13	2279.00	29255.00	35600	20220801	-51.88	15150	20230726	13.07	22100	-22.49	20230201	15150	13.07	20230726	35600	-51.88	20220816	15150	13.07	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
165	20230802	130635	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17090	-260	5	-1.50	202502910	11786	70.67	17100	17400	17060	22550	12150	17350	17181.65	2.52	-1636	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2002	7.50	0.58	12	0.10	2279.00	29255.00	35600	20220801	-51.99	15150	20230726	12.81	22100	-22.67	20230201	15150	12.81	20230726	35600	-51.99	20220816	15150	12.81	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
166	20230802	120629	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17130	-220	5	-1.27	173628110	10099	60.55	17100	17400	17060	22550	12150	17350	17192.60	2.52	-1417	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2007	7.52	0.59	12	0.09	2279.00	29255.00	35600	20220801	-51.88	15150	20230726	13.07	22100	-22.49	20230201	15150	13.07	20230726	35600	-51.88	20220816	15150	13.07	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
167	20230802	110629	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17160	-190	5	-1.10	100492770	5829	34.95	17100	17400	17100	22550	12150	17350	17240.14	2.52	-317	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2010	7.53	0.59	12	0.05	2279.00	29255.00	35600	20220801	-51.80	15150	20230726	13.27	22100	-22.35	20230201	15150	13.27	20230726	35600	-51.80	20220816	15150	13.27	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
168	20230802	100631	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17350	0	3	0.00	43132570	2500	14.99	17100	17400	17100	22550	12150	17350	17253.03	2.52	-532	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2033	7.61	0.59	12	0.02	2279.00	29255.00	35600	20220801	-51.26	15150	20230726	14.52	22100	-21.49	20230201	15150	14.52	20230726	35600	-51.26	20220816	15150	14.52	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
169	20230802	090631	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17120	-230	5	-1.33	3424190	200	1.20	17100	17280	17100	22550	12150	17350	17120.95	2.52	12	17643	17496	17303	17156	16963	17400	17060	117	5200	1000	12140	10	1	11715480	2006	7.51	0.59	12	0.00	2279.00	29255.00	35600	20220801	-51.91	15150	20230726	13.00	22100	-22.53	20230201	15150	13.00	20230726	35600	-51.91	20220816	15150	13.00	20230726	1.41	N	110790	1000	117 억	295009	N	N	7	N	N
170	20230801	160632	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17350	80	2	0.46	288494250	16678	84.92	17400	17450	17110	22450	12090	17270	17297.89	2.46	6742	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2033	7.61	0.59	12	0.14	2279.00	29255.00	35900	20220729	-51.67	15150	20230726	14.52	22100	-21.49	20230201	15150	14.52	20230726	35600	-51.26	20220801	15150	14.52	20230726	1.47	N	110790	1000	117 억	288230	N	N	7	N	N
171	20230801	150629	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17350	80	2	0.46	285178610	16487	83.95	17400	17450	17110	22450	12090	17270	17297.18	2.46	6597	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2033	7.61	0.59	12	0.14	2279.00	29255.00	35900	20220729	-51.67	15150	20230726	14.52	22100	-21.49	20230201	15150	14.52	20230726	35600	-51.26	20220801	15150	14.52	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
172	20230801	140640	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17300	30	2	0.17	260480810	15059	76.68	17400	17450	17110	22450	12090	17270	17297.35	2.46	5905	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2027	7.59	0.59	12	0.13	2279.00	29255.00	35900	20220729	-51.81	15150	20230726	14.19	22100	-21.72	20230201	15150	14.19	20230726	35600	-51.40	20220801	15150	14.19	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
173	20230801	130626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17320	50	2	0.29	224917750	13002	66.20	17400	17450	17110	22450	12090	17270	17298.70	2.46	5515	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2029	7.60	0.59	12	0.11	2279.00	29255.00	35900	20220729	-51.75	15150	20230726	14.32	22100	-21.63	20230201	15150	14.32	20230726	35600	-51.35	20220801	15150	14.32	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
174	20230801	120627	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17280	10	2	0.06	194600260	11251	57.29	17400	17450	17110	22450	12090	17270	17296.26	2.46	4818	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2024	7.58	0.59	12	0.10	2279.00	29255.00	35900	20220729	-51.87	15150	20230726	14.06	22100	-21.81	20230201	15150	14.06	20230726	35600	-51.46	20220801	15150	14.06	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
175	20230801	110624	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17300	30	2	0.17	140287290	8105	41.27	17400	17450	17110	22450	12090	17270	17308.73	2.46	3698	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2027	7.59	0.59	12	0.07	2279.00	29255.00	35900	20220729	-51.81	15150	20230726	14.19	22100	-21.72	20230201	15150	14.19	20230726	35600	-51.40	20220801	15150	14.19	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
176	20230801	100629	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17340	70	2	0.41	78199370	4524	23.03	17400	17450	17110	22450	12090	17270	17285.45	2.46	2103	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2031	7.61	0.59	12	0.04	2279.00	29255.00	35900	20220729	-51.70	15150	20230726	14.46	22100	-21.54	20230201	15150	14.46	20230726	35600	-51.29	20220801	15150	14.46	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N
177	20230801	090622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	17180	-90	5	-0.52	4100660	238	1.21	17400	17450	17150	22450	12090	17270	17229.66	2.46	30	17690	17480	17240	17030	16790	17360	16910	117	5180	1000	12080	10	1	11715480	2013	7.54	0.59	12	0.00	2279.00	29255.00	35900	20220729	-52.14	15150	20230726	13.40	22100	-22.26	20230201	15150	13.40	20230726	35600	-51.74	20220801	15150	13.40	20230726	1.47	N	110790	1000	117 억	288230	N	N	294	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History