103 lines
43 KiB
CSV
103 lines
43 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,38,2,4.06,1967710229,2035016,135.17,938,997,900,1218,656,937,966.93,4.04,0,221916,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,422,-81.25,0.90,12,4.70,-12.00,1087.00,3270,20231208,-70.18,737,20230615,32.29,2780,-64.93,20240109,811,20.22,20240223,3270,-70.18,20231208,737,32.29,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,151116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,970,33,2,3.52,1933427219,1999672,132.83,938,997,900,1218,656,937,966.87,4.04,0,239623,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,420,-80.83,0.89,12,4.62,-12.00,1087.00,3270,20231208,-70.34,737,20230615,31.61,2780,-65.11,20240109,811,19.61,20240223,3270,-70.34,20231208,737,31.61,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,141117,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,970,33,2,3.52,1714832196,1774745,117.88,938,997,900,1218,656,937,966.24,4.04,0,220903,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,420,-80.83,0.89,12,4.10,-12.00,1087.00,3270,20231208,-70.34,737,20230615,31.61,2780,-65.11,20240109,811,19.61,20240223,3270,-70.34,20231208,737,31.61,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,131115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,974,37,2,3.95,1515916897,1568155,104.16,938,997,900,1218,656,937,966.69,4.04,0,253390,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,421,-81.17,0.90,12,3.62,-12.00,1087.00,3270,20231208,-70.21,737,20230615,32.16,2780,-64.96,20240109,811,20.10,20240223,3270,-70.21,20231208,737,32.16,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,121115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,979,42,2,4.48,1228931789,1276512,84.79,938,987,900,1218,656,937,962.73,4.04,0,215861,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,424,-81.58,0.90,12,2.95,-12.00,1087.00,3270,20231208,-70.06,737,20230615,32.84,2780,-64.78,20240109,811,20.72,20240223,3270,-70.06,20231208,737,32.84,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,111118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,962,25,2,2.67,989767816,1031860,68.54,938,984,900,1218,656,937,959.21,4.04,0,118809,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,416,-80.17,0.89,12,2.38,-12.00,1087.00,3270,20231208,-70.58,737,20230615,30.53,2780,-65.40,20240109,811,18.62,20240223,3270,-70.58,20231208,737,30.53,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,101119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,959,22,2,2.35,712371990,743692,49.40,938,984,900,1218,656,937,957.89,4.04,0,73120,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,415,-79.92,0.88,12,1.72,-12.00,1087.00,3270,20231208,-70.67,737,20230615,30.12,2780,-65.50,20240109,811,18.25,20240223,3270,-70.67,20231208,737,30.12,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240229,091117,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,937,0,3,0.00,63291812,68132,4.53,938,947,900,1218,656,937,928.96,4.04,0,241,1060,998,949,887,838,1029,918,43,281,100,560,1,1,43272993,405,-78.08,0.86,12,0.16,-12.00,1087.00,3270,20231208,-71.35,737,20230615,27.14,2780,-66.29,20240109,811,15.54,20240223,3270,-71.35,20231208,737,27.14,20230615,0.13,N,323230,100,43 억,,1750261,N,N,0,N,00,N
|
|
20240228,161012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,937,0,3,0.00,1422327282,1499645,73.47,911,1011,900,1218,656,937,948.44,4.52,0,-215631,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,405,-78.08,0.86,12,3.47,-12.00,1087.00,3270,20231208,-71.35,737,20230615,27.14,2780,-66.29,20240109,811,15.54,20240223,3270,-71.35,20231208,737,27.14,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,151011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,935,-2,5,-0.21,1366996974,1440561,70.58,911,1011,900,1218,656,937,948.93,4.52,0,-220142,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,405,-77.92,0.86,12,3.33,-12.00,1087.00,3270,20231208,-71.41,737,20230615,26.87,2780,-66.37,20240109,811,15.29,20240223,3270,-71.41,20231208,737,26.87,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,141115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,908,-29,5,-3.09,1234676808,1299381,63.66,911,1011,900,1218,656,937,950.20,4.52,0,-155158,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,393,-75.67,0.84,12,3.00,-12.00,1087.00,3270,20231208,-72.23,737,20230615,23.20,2780,-67.34,20240109,811,11.96,20240223,3270,-72.23,20231208,737,23.20,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,131109,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,939,2,2,0.21,1034933701,1084230,53.12,911,1011,900,1218,656,937,954.53,4.52,0,-101949,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,406,-78.25,0.86,12,2.51,-12.00,1087.00,3270,20231208,-71.28,737,20230615,27.41,2780,-66.22,20240109,811,15.78,20240223,3270,-71.28,20231208,737,27.41,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,121119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,940,3,2,0.32,976579342,1022370,50.09,911,1011,900,1218,656,937,955.21,4.52,0,-93832,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,407,-78.33,0.86,12,2.36,-12.00,1087.00,3270,20231208,-71.25,737,20230615,27.54,2780,-66.19,20240109,811,15.91,20240223,3270,-71.25,20231208,737,27.54,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,111034,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,932,-5,5,-0.53,891429534,932035,45.66,911,1011,900,1218,656,937,956.43,4.52,0,-80461,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,403,-77.67,0.86,12,2.15,-12.00,1087.00,3270,20231208,-71.50,737,20230615,26.46,2780,-66.47,20240109,811,14.92,20240223,3270,-71.50,20231208,737,26.46,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,101115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,943,6,2,0.64,805423957,840735,41.19,911,1011,900,1218,656,937,958.00,4.52,0,-67155,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,408,-78.58,0.87,12,1.94,-12.00,1087.00,3270,20231208,-71.16,737,20230615,27.95,2780,-66.08,20240109,811,16.28,20240223,3270,-71.16,20231208,737,27.95,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240228,091119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,924,-13,5,-1.39,96128650,105591,5.17,911,926,900,1218,656,937,910.37,4.52,0,1981,1029,983,939,893,849,961,871,43,281,100,560,1,1,43272993,400,-77.00,0.85,12,0.24,-12.00,1087.00,3270,20231208,-71.74,737,20230615,25.37,2780,-66.76,20240109,811,13.93,20240223,3270,-71.74,20231208,737,25.37,20230615,0.13,N,323230,100,43 억,,1954708,N,N,0,N,00,N
|
|
20240227,161113,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,937,-60,5,-6.02,1862086590,2011934,15.35,985,985,895,1296,698,997,925.48,4.55,0,-19533,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,405,-78.08,0.86,12,4.65,-12.00,1087.00,3270,20231208,-71.35,737,20230615,27.14,2780,-66.29,20240109,811,15.54,20240223,3270,-71.35,20231208,737,27.14,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,151115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,919,-78,5,-7.82,1798217736,1942765,14.82,985,985,895,1296,698,997,925.59,4.55,0,-25539,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,398,-76.58,0.85,12,4.49,-12.00,1087.00,3270,20231208,-71.90,737,20230615,24.69,2780,-66.94,20240109,811,13.32,20240223,3270,-71.90,20231208,737,24.69,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,141112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,939,-58,5,-5.82,1600312013,1729601,13.19,985,985,895,1296,698,997,925.24,4.55,0,-27736,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,406,-78.25,0.86,12,4.00,-12.00,1087.00,3270,20231208,-71.28,737,20230615,27.41,2780,-66.22,20240109,811,15.78,20240223,3270,-71.28,20231208,737,27.41,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,131034,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,930,-67,5,-6.72,1485851797,1606176,12.25,985,985,895,1296,698,997,925.08,4.55,0,-54753,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,402,-77.50,0.86,12,3.71,-12.00,1087.00,3270,20231208,-71.56,737,20230615,26.19,2780,-66.55,20240109,811,14.67,20240223,3270,-71.56,20231208,737,26.19,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,121115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,933,-64,5,-6.42,1381850592,1494872,11.40,985,985,895,1296,698,997,924.38,4.55,0,-44114,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,404,-77.75,0.86,12,3.45,-12.00,1087.00,3270,20231208,-71.47,737,20230615,26.59,2780,-66.44,20240109,811,15.04,20240223,3270,-71.47,20231208,737,26.59,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,111116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,912,-85,5,-8.53,1243493863,1344266,10.25,985,985,895,1296,698,997,925.03,4.55,0,-64035,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,395,-76.00,0.84,12,3.11,-12.00,1087.00,3270,20231208,-72.11,737,20230615,23.74,2780,-67.19,20240109,811,12.45,20240223,3270,-72.11,20231208,737,23.74,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,101110,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,932,-65,5,-6.52,1033132493,1115887,8.51,985,985,895,1296,698,997,925.83,4.55,0,-20391,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,403,-77.67,0.86,12,2.58,-12.00,1087.00,3270,20231208,-71.50,737,20230615,26.46,2780,-66.47,20240109,811,14.92,20240223,3270,-71.50,20231208,737,26.46,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240227,091115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,901,-96,5,-9.63,573396868,616142,4.70,985,985,895,1296,698,997,930.60,4.55,0,4987,1223,1110,978,865,733,1166,921,43,299,100,590,1,1,43272993,390,-75.08,0.83,12,1.42,-12.00,1087.00,3270,20231208,-72.45,737,20230615,22.25,2780,-67.59,20240109,811,11.10,20240223,3270,-72.45,20231208,737,22.25,20230615,0.13,N,323230,100,43 억,,1969992,N,N,0,N,00,N
|
|
20240226,161109,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,997,154,2,18.27,13101323552,13066767,396.00,846,1091,846,1095,591,843,1002.66,3.99,0,286485,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,431,-83.08,0.92,12,30.20,-12.00,1087.00,3270,20231208,-69.51,737,20230615,35.28,2780,-64.14,20240109,811,22.93,20240223,3270,-69.51,20231208,737,35.28,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,151102,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,999,156,2,18.51,12697362879,12655941,383.55,846,1091,846,1095,591,843,1003.29,3.99,0,215474,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,432,-83.25,0.92,12,29.25,-12.00,1087.00,3270,20231208,-69.45,737,20230615,35.55,2780,-64.06,20240109,811,23.18,20240223,3270,-69.45,20231208,737,35.55,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,141108,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1042,199,2,23.61,9146085834,9246059,280.21,846,1064,846,1095,591,843,989.21,3.99,0,401585,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,451,-86.83,0.96,12,21.37,-12.00,1087.00,3270,20231208,-68.13,737,20230615,41.38,2780,-62.52,20240109,811,28.48,20240223,3270,-68.13,20231208,737,41.38,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,131059,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1033,190,2,22.54,8045467263,8180386,247.91,846,1064,846,1095,591,843,983.53,3.99,0,461255,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,447,-86.08,0.95,12,18.90,-12.00,1087.00,3270,20231208,-68.41,737,20230615,40.16,2780,-62.84,20240109,811,27.37,20240223,3270,-68.41,20231208,737,40.16,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,121100,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1009,166,2,19.69,6679998764,6829154,206.96,846,1064,846,1095,591,843,978.18,3.99,0,586829,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,437,-84.08,0.93,12,15.78,-12.00,1087.00,3270,20231208,-69.14,737,20230615,36.91,2780,-63.71,20240109,811,24.41,20240223,3270,-69.14,20231208,737,36.91,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,111058,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,961,118,2,14.00,4170856488,4371585,132.48,846,1030,846,1095,591,843,954.12,3.99,0,379894,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,416,-80.08,0.88,12,10.10,-12.00,1087.00,3270,20231208,-70.61,737,20230615,30.39,2780,-65.43,20240109,811,18.50,20240223,3270,-70.61,20231208,737,30.39,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,101055,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,137,2,16.25,3357348051,3531040,107.01,846,1030,846,1095,591,843,950.85,3.99,0,288326,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,424,-81.67,0.90,12,8.16,-12.00,1087.00,3270,20231208,-70.03,737,20230615,32.97,2780,-64.75,20240109,811,20.84,20240223,3270,-70.03,20231208,737,32.97,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240226,091054,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,911,68,2,8.07,371308098,417283,12.65,846,915,846,1095,591,843,889.97,3.99,0,32087,1004,923,867,786,730,895,758,43,252,100,500,1,1,43272993,394,-75.92,0.84,12,0.96,-12.00,1087.00,3270,20231208,-72.14,737,20230615,23.61,2780,-67.23,20240109,811,12.33,20240223,3270,-72.14,20231208,737,23.61,20230615,0.14,N,323230,100,43 억,,1728463,N,N,0,N,01,N
|
|
20240223,161055,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,843,-91,5,-9.74,2866973200,3245194,35.56,925,948,811,1214,654,934,883.59,5.09,0,-479546,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,365,-70.25,0.78,12,7.50,-12.00,1087.00,3270,20231208,-74.22,737,20230615,14.38,2780,-69.68,20240109,811,3.95,20240223,3270,-74.22,20231208,737,14.38,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,151047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,840,-94,5,-10.06,2809507107,3177001,34.82,925,948,811,1214,654,934,884.33,5.09,0,-477571,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,363,-70.00,0.77,12,7.34,-12.00,1087.00,3270,20231208,-74.31,737,20230615,13.98,2780,-69.78,20240109,811,3.58,20240223,3270,-74.31,20231208,737,13.98,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,141049,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,846,-88,5,-9.42,2371445762,2654766,29.09,925,948,811,1214,654,934,893.28,5.09,0,-505337,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,366,-70.50,0.78,12,6.13,-12.00,1087.00,3270,20231208,-74.13,737,20230615,14.79,2780,-69.57,20240109,811,4.32,20240223,3270,-74.13,20231208,737,14.79,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,131047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,894,-40,5,-4.28,1698714237,1872135,20.52,925,948,887,1214,654,934,907.37,5.09,0,-411083,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,387,-74.50,0.82,12,4.33,-12.00,1087.00,3270,20231208,-72.66,737,20230615,21.30,2780,-67.84,20240109,844,5.92,20240222,3270,-72.66,20231208,737,21.30,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,121050,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,-36,5,-3.85,1312472722,1439770,15.78,925,948,887,1214,654,934,911.58,5.09,0,-292793,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,389,-74.83,0.83,12,3.33,-12.00,1087.00,3270,20231208,-72.54,737,20230615,21.85,2780,-67.70,20240109,844,6.40,20240222,3270,-72.54,20231208,737,21.85,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,111036,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,905,-29,5,-3.10,1171317748,1283619,14.07,925,948,887,1214,654,934,912.51,5.09,0,-270498,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,392,-75.42,0.83,12,2.97,-12.00,1087.00,3270,20231208,-72.32,737,20230615,22.80,2780,-67.45,20240109,844,7.23,20240222,3270,-72.32,20231208,737,22.80,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,101044,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,905,-29,5,-3.10,943148894,1031796,11.31,925,948,887,1214,654,934,914.08,5.09,0,-246368,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,392,-75.42,0.83,12,2.38,-12.00,1087.00,3270,20231208,-72.32,737,20230615,22.80,2780,-67.45,20240109,844,7.23,20240222,3270,-72.32,20231208,737,22.80,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240223,091046,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,922,-12,5,-1.28,321026684,355517,3.90,925,926,887,1214,654,934,902.99,5.09,0,-65321,1054,994,919,859,784,956,821,43,280,100,560,1,1,43272993,399,-76.83,0.85,12,0.82,-12.00,1087.00,3270,20231208,-71.80,737,20230615,25.10,2780,-66.83,20240109,844,9.24,20240222,3270,-71.80,20231208,737,25.10,20230615,0.19,N,323230,100,43 억,,2202250,N,N,0,N,00,N
|
|
20240222,161033,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,35,2,3.89,8225035605,9035908,64.08,937,979,844,1168,630,899,910.24,4.93,0,75000,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,404,-77.83,0.86,12,20.88,-12.00,1087.00,3270,20231208,-71.44,737,20230615,26.73,2780,-66.40,20240109,844,10.66,20240222,3270,-71.44,20231208,737,26.73,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,151042,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,926,27,2,3.00,8054532245,8852222,62.78,937,979,844,1168,630,899,909.90,4.93,0,59498,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,401,-77.17,0.85,12,20.46,-12.00,1087.00,3270,20231208,-71.68,737,20230615,25.64,2780,-66.69,20240109,844,9.72,20240222,3270,-71.68,20231208,737,25.64,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,141040,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,-1,5,-0.11,7592948500,8350552,59.22,937,979,844,1168,630,899,909.29,4.93,0,4293,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,389,-74.83,0.83,12,19.30,-12.00,1087.00,3270,20231208,-72.54,737,20230615,21.85,2780,-67.70,20240109,844,6.40,20240222,3270,-72.54,20231208,737,21.85,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,131024,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,-3,5,-0.33,7341250987,8071584,57.24,937,979,844,1168,630,899,909.53,4.93,0,-5231,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,388,-74.67,0.82,12,18.65,-12.00,1087.00,3270,20231208,-72.60,737,20230615,21.57,2780,-67.77,20240109,844,6.16,20240222,3270,-72.60,20231208,737,21.57,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,121035,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,904,5,2,0.56,6959791807,7649432,54.25,937,979,844,1168,630,899,909.86,4.93,0,58977,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,391,-75.33,0.83,12,17.68,-12.00,1087.00,3270,20231208,-72.35,737,20230615,22.66,2780,-67.48,20240109,844,7.11,20240222,3270,-72.35,20231208,737,22.66,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,111035,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,942,43,2,4.78,6279242933,6901444,48.94,937,979,844,1168,630,899,909.86,4.93,0,243441,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,408,-78.50,0.87,12,15.95,-12.00,1087.00,3270,20231208,-71.19,737,20230615,27.82,2780,-66.12,20240109,844,11.61,20240222,3270,-71.19,20231208,737,27.82,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,101024,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,886,-13,5,-1.45,3821895901,4270876,30.29,937,939,844,1168,630,899,894.86,4.93,0,-232146,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,383,-73.83,0.82,12,9.87,-12.00,1087.00,3270,20231208,-72.91,737,20230615,20.22,2780,-68.13,20240109,844,4.98,20240222,3270,-72.91,20231208,737,20.22,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240222,091044,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,903,4,2,0.44,1756557501,1948565,13.82,937,939,844,1168,630,899,901.48,4.93,0,-61176,1459,1179,1039,759,619,1109,689,43,269,100,530,1,1,43272993,391,-75.25,0.83,12,4.50,-12.00,1087.00,3270,20231208,-72.39,737,20230615,22.52,2780,-67.52,20240109,844,6.99,20240222,3270,-72.39,20231208,737,22.52,20230615,0.18,N,323230,100,43 억,,2131916,N,N,0,N,01,N
|
|
20240221,161030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,-384,4,-29.93,12793507407,13508220,1407.06,1283,1319,899,1667,899,1283,947.47,4.43,0,167288,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,389,-74.92,0.83,12,31.22,-12.00,1087.00,3270,20231208,-72.51,737,20230615,21.98,2780,-67.66,20240109,899,0.00,20240221,3270,-72.51,20231208,737,21.98,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,151021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,-384,4,-29.93,11973709307,12596320,1312.08,1283,1319,899,1667,899,1283,950.57,4.43,0,167288,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,389,-74.92,0.83,12,29.11,-12.00,1087.00,3270,20231208,-72.51,737,20230615,21.98,2780,-67.66,20240109,899,0.00,20240221,3270,-72.51,20231208,737,21.98,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,141021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,-384,4,-29.93,5237260912,5109256,532.20,1283,1319,899,1667,899,1283,1025.05,4.43,0,495107,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,389,-74.92,0.83,12,11.81,-12.00,1087.00,3270,20231208,-72.51,737,20230615,21.98,2780,-67.66,20240109,899,0.00,20240221,3270,-72.51,20231208,737,21.98,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,131020,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1199,-84,5,-6.55,1314341008,1075323,112.01,1283,1319,1175,1667,899,1283,1222.28,4.43,0,58925,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,519,-99.92,1.10,12,2.48,-12.00,1087.00,3270,20231208,-63.33,737,20230615,62.69,2780,-56.87,20240109,1115,7.53,20240118,3270,-63.33,20231208,737,62.69,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,121024,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1204,-79,5,-6.16,1027422890,834004,86.87,1283,1319,1184,1667,899,1283,1231.92,4.43,0,66378,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,521,-100.33,1.11,12,1.93,-12.00,1087.00,3270,20231208,-63.18,737,20230615,63.36,2780,-56.69,20240109,1115,7.98,20240118,3270,-63.18,20231208,737,63.36,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,111030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1222,-61,5,-4.75,836525123,676353,70.45,1283,1319,1184,1667,899,1283,1236.82,4.43,0,94542,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,529,-101.83,1.12,12,1.56,-12.00,1087.00,3270,20231208,-62.63,737,20230615,65.81,2780,-56.04,20240109,1115,9.60,20240118,3270,-62.63,20231208,737,65.81,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,101020,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1217,-66,5,-5.14,674879039,544054,56.67,1283,1319,1184,1667,899,1283,1240.46,4.43,0,90432,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,527,-101.42,1.12,12,1.26,-12.00,1087.00,3270,20231208,-62.78,737,20230615,65.13,2780,-56.22,20240109,1115,9.15,20240118,3270,-62.78,20231208,737,65.13,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240221,091022,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1285,2,2,0.16,46860815,36513,3.80,1283,1319,1274,1667,899,1283,1283.40,4.43,0,-6351,1382,1332,1300,1250,1218,1316,1234,43,384,100,760,1,1,43272993,556,-107.08,1.18,12,0.08,-12.00,1087.00,3270,20231208,-60.70,737,20230615,74.36,2780,-53.78,20240109,1115,15.25,20240118,3270,-60.70,20231208,737,74.36,20230615,0.18,N,323230,100,43 억,,1918863,N,N,0,N,00,N
|
|
20240220,161016,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1283,-7,5,-0.54,1243601987,957149,20.15,1300,1350,1268,1677,903,1290,1299.29,4.52,0,-40887,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,555,-106.92,1.18,12,2.21,-12.00,1087.00,3270,20231208,-60.76,737,20230615,74.08,2780,-53.85,20240109,1115,15.07,20240118,3270,-60.76,20231208,737,74.08,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,151014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1285,-5,5,-0.39,1196460052,920394,19.38,1300,1350,1268,1677,903,1290,1299.94,4.52,0,-30386,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,556,-107.08,1.18,12,2.13,-12.00,1087.00,3270,20231208,-60.70,737,20230615,74.36,2780,-53.78,20240109,1115,15.25,20240118,3270,-60.70,20231208,737,74.36,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,141011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1270,-20,5,-1.55,955359444,732929,15.43,1300,1350,1270,1677,903,1290,1303.48,4.52,0,-28635,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,550,-105.83,1.17,12,1.69,-12.00,1087.00,3270,20231208,-61.16,737,20230615,72.32,2780,-54.32,20240109,1115,13.90,20240118,3270,-61.16,20231208,737,72.32,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,131015,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1294,4,2,0.31,769353500,588390,12.39,1300,1350,1271,1677,903,1290,1307.56,4.52,0,33583,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,560,-107.83,1.19,12,1.36,-12.00,1087.00,3270,20231208,-60.43,737,20230615,75.58,2780,-53.45,20240109,1115,16.05,20240118,3270,-60.43,20231208,737,75.58,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,121006,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1302,12,2,0.93,612418112,467085,9.83,1300,1350,1271,1677,903,1290,1311.16,4.52,0,-22389,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,563,-108.50,1.20,12,1.08,-12.00,1087.00,3270,20231208,-60.18,737,20230615,76.66,2780,-53.17,20240109,1115,16.77,20240118,3270,-60.18,20231208,737,76.66,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,111010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1314,24,2,1.86,540772722,412099,8.68,1300,1350,1271,1677,903,1290,1312.25,4.52,0,-8257,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,569,-109.50,1.21,12,0.95,-12.00,1087.00,3270,20231208,-59.82,737,20230615,78.29,2780,-52.73,20240109,1115,17.85,20240118,3270,-59.82,20231208,737,78.29,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,101003,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1332,42,2,3.26,331698406,254062,5.35,1300,1350,1271,1677,903,1290,1305.59,4.52,0,1405,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,576,-111.00,1.23,12,0.59,-12.00,1087.00,3270,20231208,-59.27,737,20230615,80.73,2780,-52.09,20240109,1115,19.46,20240118,3270,-59.27,20231208,737,80.73,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240220,091022,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1295,5,2,0.39,113906330,87938,1.85,1300,1350,1271,1677,903,1290,1295.31,4.52,0,-21785,1570,1429,1347,1206,1124,1500,1277,43,387,100,770,1,1,43272993,560,-107.92,1.19,12,0.20,-12.00,1087.00,3270,20231208,-60.40,737,20230615,75.71,2780,-53.42,20240109,1115,16.14,20240118,3270,-60.40,20231208,737,75.71,20230615,0.19,N,323230,100,43 억,,1957625,N,N,0,N,00,N
|
|
20240219,161017,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1290,30,2,2.38,6460123433,4745914,122.35,1270,1488,1265,1638,882,1260,1361.36,4.32,0,85567,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,558,-107.50,1.19,12,10.97,-12.00,1087.00,3270,20231208,-60.55,737,20230615,75.03,2780,-53.60,20240109,1115,15.70,20240118,3270,-60.55,20231208,737,75.03,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,151020,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1287,27,2,2.14,6345796379,4657231,120.06,1270,1488,1265,1638,882,1260,1362.59,4.32,0,103798,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,557,-107.25,1.18,12,10.76,-12.00,1087.00,3270,20231208,-60.64,737,20230615,74.63,2780,-53.71,20240109,1115,15.43,20240118,3270,-60.64,20231208,737,74.63,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,141020,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1308,48,2,3.81,6014218487,4399846,113.43,1270,1488,1268,1638,882,1260,1366.94,4.32,0,157088,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,566,-109.00,1.20,12,10.17,-12.00,1087.00,3270,20231208,-60.00,737,20230615,77.48,2780,-52.95,20240109,1115,17.31,20240118,3270,-60.00,20231208,737,77.48,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,131017,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1305,45,2,3.57,5757258573,4202210,108.33,1270,1488,1268,1638,882,1260,1370.09,4.32,0,193141,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,565,-108.75,1.20,12,9.71,-12.00,1087.00,3270,20231208,-60.09,737,20230615,77.07,2780,-53.06,20240109,1115,17.04,20240118,3270,-60.09,20231208,737,77.07,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,121016,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1324,64,2,5.08,5440137533,3961739,102.13,1270,1488,1268,1638,882,1260,1373.20,4.32,0,288836,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,573,-110.33,1.22,12,9.16,-12.00,1087.00,3270,20231208,-59.51,737,20230615,79.65,2780,-52.37,20240109,1115,18.74,20240118,3270,-59.51,20231208,737,79.65,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,111013,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1348,88,2,6.98,5130810247,3728790,96.13,1270,1488,1268,1638,882,1260,1376.04,4.32,0,386858,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,583,-112.33,1.24,12,8.62,-12.00,1087.00,3270,20231208,-58.78,737,20230615,82.90,2780,-51.51,20240109,1115,20.90,20240118,3270,-58.78,20231208,737,82.90,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,101009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1380,120,2,9.52,4084813025,2952577,76.12,1270,1488,1268,1638,882,1260,1383.52,4.32,0,426001,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,597,-115.00,1.27,12,6.82,-12.00,1087.00,3270,20231208,-57.80,737,20230615,87.25,2780,-50.36,20240109,1115,23.77,20240118,3270,-57.80,20231208,737,87.25,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240219,091010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1388,128,2,10.16,1682298238,1249214,32.20,1270,1440,1268,1638,882,1260,1346.77,4.32,0,179427,2046,1652,1456,1062,866,1555,965,43,378,100,750,1,1,43272993,601,-115.67,1.28,12,2.89,-12.00,1087.00,3270,20231208,-57.55,737,20230615,88.33,2780,-50.07,20240109,1115,24.48,20240118,3270,-57.55,20231208,737,88.33,20230615,0.17,N,323230,100,43 억,,1869101,N,N,0,N,00,N
|
|
20240216,161001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1260,-540,4,-30.00,5226556116,3695615,539.91,1800,1850,1260,2340,1260,1800,1414.81,4.67,0,-170587,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,545,-105.00,1.16,12,8.54,-12.00,1087.00,3270,20231208,-61.47,737,20230615,70.96,2780,-54.68,20240109,1115,13.00,20240118,3270,-61.47,20231208,737,70.96,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,151010,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1260,-540,4,-30.00,4963527336,3486862,509.41,1800,1850,1260,2340,1260,1800,1423.49,4.67,0,-170587,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,545,-105.00,1.16,12,8.06,-12.00,1087.00,3270,20231208,-61.47,737,20230615,70.96,2780,-54.68,20240109,1115,13.00,20240118,3270,-61.47,20231208,737,70.96,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,141014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1648,-152,5,-8.44,1205693893,693124,101.26,1800,1850,1648,2340,1260,1800,1739.51,4.67,0,-185795,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,713,-137.33,1.52,12,1.60,-12.00,1087.00,3270,20231208,-49.60,737,20230615,123.61,2780,-40.72,20240109,1115,47.80,20240118,3270,-49.60,20231208,737,123.61,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,131008,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1735,-65,5,-3.61,760436203,430269,62.86,1800,1850,1705,2340,1260,1800,1767.35,4.67,0,-104934,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,751,-144.58,1.60,12,0.99,-12.00,1087.00,3270,20231208,-46.94,737,20230615,135.41,2780,-37.59,20240109,1115,55.61,20240118,3270,-46.94,20231208,737,135.41,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,121012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1744,-56,5,-3.11,595492120,334906,48.93,1800,1850,1705,2340,1260,1800,1778.09,4.67,0,-92859,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,755,-145.33,1.60,12,0.77,-12.00,1087.00,3270,20231208,-46.67,737,20230615,136.64,2780,-37.27,20240109,1115,56.41,20240118,3270,-46.67,20231208,737,136.64,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,111018,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1719,-81,5,-4.50,538916912,302253,44.16,1800,1850,1705,2340,1260,1800,1783.00,4.67,0,-84152,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,744,-143.25,1.58,12,0.70,-12.00,1087.00,3270,20231208,-47.43,737,20230615,133.24,2780,-38.17,20240109,1115,54.17,20240118,3270,-47.43,20231208,737,133.24,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240216,091004,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1812,12,2,0.67,58619590,32467,4.74,1800,1830,1775,2340,1260,1800,1805.51,4.67,0,4601,1886,1842,1769,1725,1652,1865,1748,43,540,100,1080,1,1,43272993,784,-151.00,1.67,12,0.08,-12.00,1087.00,3270,20231208,-44.59,737,20230615,145.86,2780,-34.82,20240109,1115,62.51,20240118,3270,-44.59,20231208,737,145.86,20230615,0.12,N,323230,100,43 억,,2022051,N,N,0,N,00,N
|
|
20240215,161001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1800,50,2,2.86,1207130561,684488,76.28,1760,1813,1696,2275,1225,1750,1763.55,4.63,0,9607,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,779,-150.00,1.66,12,1.58,-12.00,1087.00,3270,20231208,-44.95,737,20230615,144.23,2780,-35.25,20240109,1115,61.43,20240118,3270,-44.95,20231208,737,144.23,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,151007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1770,20,2,1.14,1149194194,652028,72.66,1760,1813,1696,2275,1225,1750,1762.49,4.63,0,21658,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,766,-147.50,1.63,12,1.51,-12.00,1087.00,3270,20231208,-45.87,737,20230615,140.16,2780,-36.33,20240109,1115,58.74,20240118,3270,-45.87,20231208,737,140.16,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,141001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1767,17,2,0.97,787362113,450066,50.16,1760,1800,1696,2275,1225,1750,1749.44,4.63,0,-20887,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,765,-147.25,1.63,12,1.04,-12.00,1087.00,3270,20231208,-45.96,737,20230615,139.76,2780,-36.44,20240109,1115,58.48,20240118,3270,-45.96,20231208,737,139.76,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,130933,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1784,34,2,1.94,580624367,333705,37.19,1760,1800,1696,2275,1225,1750,1739.93,4.63,0,-23571,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,772,-148.67,1.64,12,0.77,-12.00,1087.00,3270,20231208,-45.44,737,20230615,142.06,2780,-35.83,20240109,1115,60.00,20240118,3270,-45.44,20231208,737,142.06,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,121001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1770,20,2,1.14,440676902,254978,28.42,1760,1800,1696,2275,1225,1750,1728.29,4.63,0,-28351,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,766,-147.50,1.63,12,0.59,-12.00,1087.00,3270,20231208,-45.87,737,20230615,140.16,2780,-36.33,20240109,1115,58.74,20240118,3270,-45.87,20231208,737,140.16,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,110953,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1745,-5,5,-0.29,381294466,221143,24.65,1760,1800,1696,2275,1225,1750,1724.20,4.63,0,-30300,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,755,-145.42,1.61,12,0.51,-12.00,1087.00,3270,20231208,-46.64,737,20230615,136.77,2780,-37.23,20240109,1115,56.50,20240118,3270,-46.64,20231208,737,136.77,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,100953,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1714,-36,5,-2.06,264067619,153031,17.05,1760,1800,1696,2275,1225,1750,1725.58,4.63,0,-48500,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,742,-142.83,1.58,12,0.35,-12.00,1087.00,3270,20231208,-47.58,737,20230615,132.56,2780,-38.35,20240109,1115,53.72,20240118,3270,-47.58,20231208,737,132.56,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240215,090957,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1736,-14,5,-0.80,68281606,38744,4.32,1760,1800,1735,2275,1225,1750,1762.38,4.63,0,-14425,1900,1824,1713,1637,1526,1863,1676,43,525,100,1050,1,1,43272993,751,-144.67,1.60,12,0.09,-12.00,1087.00,3270,20231208,-46.91,737,20230615,135.55,2780,-37.55,20240109,1115,55.70,20240118,3270,-46.91,20231208,737,135.55,20230615,0.11,N,323230,100,43 억,,2002472,N,N,0,N,00,N
|
|
20240214,160950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1750,109,2,6.64,1539413201,896041,76.93,1637,1789,1602,2130,1149,1641,1718.01,4.53,0,39811,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,757,-145.83,1.61,12,2.07,-12.00,1087.00,3270,20231208,-46.48,737,20230615,137.45,2780,-37.05,20240109,1115,56.95,20240118,3270,-46.48,20231208,737,137.45,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,150952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,134,2,8.17,1452039205,846298,72.66,1637,1789,1602,2130,1149,1641,1715.75,4.53,0,44141,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,768,-147.92,1.63,12,1.96,-12.00,1087.00,3270,20231208,-45.72,737,20230615,140.84,2780,-36.15,20240109,1115,59.19,20240118,3270,-45.72,20231208,737,140.84,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,140948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1705,64,2,3.90,832284472,493252,42.35,1637,1730,1602,2130,1149,1641,1687.34,4.53,0,-1960,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,738,-142.08,1.57,12,1.14,-12.00,1087.00,3270,20231208,-47.86,737,20230615,131.34,2780,-38.67,20240109,1115,52.91,20240118,3270,-47.86,20231208,737,131.34,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,130951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1703,62,2,3.78,660552626,392566,33.70,1637,1730,1602,2130,1149,1641,1682.65,4.53,0,-18038,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,737,-141.92,1.57,12,0.91,-12.00,1087.00,3270,20231208,-47.92,737,20230615,131.07,2780,-38.74,20240109,1115,52.74,20240118,3270,-47.92,20231208,737,131.07,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,120941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1695,54,2,3.29,488863344,290964,24.98,1637,1730,1602,2130,1149,1641,1680.15,4.53,0,-19926,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,733,-141.25,1.56,12,0.67,-12.00,1087.00,3270,20231208,-48.17,737,20230615,129.99,2780,-39.03,20240109,1115,52.02,20240118,3270,-48.17,20231208,737,129.99,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,110949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1659,18,2,1.10,291687717,174766,15.00,1637,1699,1602,2130,1149,1641,1669.02,4.53,0,-48899,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,718,-138.25,1.53,12,0.40,-12.00,1087.00,3270,20231208,-49.27,737,20230615,125.10,2780,-40.32,20240109,1115,48.79,20240118,3270,-49.27,20231208,737,125.10,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240214,090940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1665,24,2,1.46,30704269,18586,1.60,1637,1671,1602,2130,1149,1641,1652.01,4.53,0,-10481,1832,1736,1592,1496,1352,1784,1544,43,489,100,980,1,1,43272993,720,-138.75,1.53,12,0.04,-12.00,1087.00,3270,20231208,-49.08,737,20230615,125.92,2780,-40.11,20240109,1115,49.33,20240118,3270,-49.08,20231208,737,125.92,20230615,0.06,N,323230,100,43 억,,1960217,N,N,0,N,00,N
|
|
20240213,160938,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1641,173,2,11.78,1877843047,1163734,352.37,1448,1688,1448,1908,1028,1468,1613.62,3.84,0,306666,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,710,-136.75,1.51,12,2.69,-12.00,1087.00,3270,20231208,-49.82,737,20230615,122.66,2780,-40.97,20240109,1115,47.17,20240118,3270,-49.82,20231208,737,122.66,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,150937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1642,174,2,11.85,1831640733,1135418,343.79,1448,1688,1448,1908,1028,1468,1613.19,3.84,0,302355,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,711,-136.83,1.51,12,2.62,-12.00,1087.00,3270,20231208,-49.79,737,20230615,122.80,2780,-40.94,20240109,1115,47.26,20240118,3270,-49.79,20231208,737,122.80,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,140946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1633,165,2,11.24,1751361772,1086325,328.93,1448,1688,1448,1908,1028,1468,1612.19,3.84,0,282524,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,707,-136.08,1.50,12,2.51,-12.00,1087.00,3270,20231208,-50.06,737,20230615,121.57,2780,-41.26,20240109,1115,46.46,20240118,3270,-50.06,20231208,737,121.57,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,130933,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1641,173,2,11.78,1700352394,1055059,319.46,1448,1688,1448,1908,1028,1468,1611.62,3.84,0,269413,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,710,-136.75,1.51,12,2.44,-12.00,1087.00,3270,20231208,-49.82,737,20230615,122.66,2780,-40.97,20240109,1115,47.17,20240118,3270,-49.82,20231208,737,122.66,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,120944,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1648,180,2,12.26,1636718227,1016531,307.79,1448,1688,1448,1908,1028,1468,1610.10,3.84,0,261475,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,713,-137.33,1.52,12,2.35,-12.00,1087.00,3270,20231208,-49.60,737,20230615,123.61,2780,-40.72,20240109,1115,47.80,20240118,3270,-49.60,20231208,737,123.61,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,111008,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1604,136,2,9.26,1318925485,818748,247.91,1448,1688,1448,1908,1028,1468,1610.91,3.84,0,222964,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,694,-133.67,1.48,12,1.89,-12.00,1087.00,3270,20231208,-50.95,737,20230615,117.64,2780,-42.30,20240109,1115,43.86,20240118,3270,-50.95,20231208,737,117.64,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|
|
20240213,100829,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1656,188,2,12.81,1074192877,669239,202.64,1448,1688,1448,1908,1028,1468,1605.10,3.84,0,171930,1616,1542,1505,1431,1394,1523,1412,43,440,100,880,1,1,43272993,717,-138.00,1.52,12,1.55,-12.00,1087.00,3270,20231208,-49.36,737,20230615,124.69,2780,-40.43,20240109,1115,48.52,20240118,3270,-49.36,20231208,737,124.69,20230615,0.10,N,323230,100,43 억,,1660573,N,N,0,N,00,N
|