90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1340,11,2,0.83,418266085,313987,58.13,1329,1354,1297,1727,931,1329,1332.13,2.34,0,31771,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,545,-15.58,3.66,12,0.77,-86.00,366.00,1393,20230613,-3.80,500,20221017,168.00,1393,-3.80,20230613,720,86.11,20230323,1393,-3.80,20230613,500,168.00,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,150224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1339,10,2,0.75,372743672,280102,51.86,1329,1354,1297,1727,931,1329,1330.75,2.34,0,35713,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,545,-15.57,3.66,12,0.69,-86.00,366.00,1393,20230613,-3.88,500,20221017,167.80,1393,-3.88,20230613,720,85.97,20230323,1393,-3.88,20230613,500,167.80,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1341,12,2,0.90,321836704,242152,44.83,1329,1354,1297,1727,931,1329,1329.07,2.34,0,50412,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,546,-15.59,3.66,12,0.60,-86.00,366.00,1393,20230613,-3.73,500,20221017,168.20,1393,-3.73,20230613,720,86.25,20230323,1393,-3.73,20230613,500,168.20,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,130225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1334,5,2,0.38,310955651,233993,43.32,1329,1354,1297,1727,931,1329,1328.91,2.34,0,51594,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,543,-15.51,3.64,12,0.58,-86.00,366.00,1393,20230613,-4.24,500,20221017,166.80,1393,-4.24,20230613,720,85.28,20230323,1393,-4.24,20230613,500,166.80,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,120223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1331,2,2,0.15,274178033,206372,38.21,1329,1350,1297,1727,931,1329,1328.56,2.34,0,52955,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,542,-15.48,3.64,12,0.51,-86.00,366.00,1393,20230613,-4.45,500,20221017,166.20,1393,-4.45,20230613,720,84.86,20230323,1393,-4.45,20230613,500,166.20,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1343,14,2,1.05,228499879,172228,31.89,1329,1350,1297,1727,931,1329,1326.70,2.34,0,50727,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,547,-15.62,3.67,12,0.42,-86.00,366.00,1393,20230613,-3.59,500,20221017,168.60,1393,-3.59,20230613,720,86.53,20230323,1393,-3.59,20230613,500,168.60,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,100223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1325,-4,5,-0.30,136616325,103218,19.11,1329,1338,1297,1727,931,1329,1323.47,2.34,0,24170,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,539,-15.41,3.62,12,0.25,-86.00,366.00,1393,20230613,-4.88,500,20221017,165.00,1393,-4.88,20230613,720,84.03,20230323,1393,-4.88,20230613,500,165.00,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230630,090225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1330,1,2,0.08,21589219,16289,3.02,1329,1332,1297,1727,931,1329,1324.89,2.34,0,-1961,1403,1365,1303,1265,1203,1385,1285,203,398,500,820,1,1,40693679,541,-15.47,3.63,12,0.04,-86.00,366.00,1393,20230613,-4.52,500,20221017,166.00,1393,-4.52,20230613,720,84.72,20230323,1393,-4.52,20230613,500,166.00,20221017,0.00,N,008290,500,203 억,,953853,N,N,0,N,00,N
|
|
20230629,160224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1329,70,2,5.56,701438653,537811,263.74,1257,1341,1241,1636,882,1259,1304.19,2.29,0,13267,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,541,-15.45,3.63,12,1.32,-86.00,366.00,1393,20230613,-4.59,500,20221017,165.80,1393,-4.59,20230613,720,84.58,20230323,1393,-4.59,20230613,500,165.80,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,150222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1312,53,2,4.21,542582920,418062,205.02,1257,1341,1241,1636,882,1259,1297.91,2.29,0,17235,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,534,-15.26,3.58,12,1.03,-86.00,366.00,1393,20230613,-5.81,500,20221017,162.40,1393,-5.81,20230613,720,82.22,20230323,1393,-5.81,20230613,500,162.40,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,140222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1309,50,2,3.97,470998881,363399,178.21,1257,1341,1241,1636,882,1259,1296.15,2.29,0,17862,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,533,-15.22,3.58,12,0.89,-86.00,366.00,1393,20230613,-6.03,500,20221017,161.80,1393,-6.03,20230613,720,81.81,20230323,1393,-6.03,20230613,500,161.80,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,130222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1309,50,2,3.97,395412340,306037,150.08,1257,1341,1241,1636,882,1259,1292.11,2.29,0,13638,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,533,-15.22,3.58,12,0.75,-86.00,366.00,1393,20230613,-6.03,500,20221017,161.80,1393,-6.03,20230613,720,81.81,20230323,1393,-6.03,20230613,500,161.80,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,120223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1287,28,2,2.22,153558677,121329,59.50,1257,1289,1241,1636,882,1259,1265.67,2.29,0,4861,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,524,-14.97,3.52,12,0.30,-86.00,366.00,1393,20230613,-7.61,500,20221017,157.40,1393,-7.61,20230613,720,78.75,20230323,1393,-7.61,20230613,500,157.40,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,110223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1249,-10,5,-0.79,76019382,60320,29.58,1257,1287,1241,1636,882,1259,1260.28,2.29,0,-924,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,508,-14.52,3.41,12,0.15,-86.00,366.00,1393,20230613,-10.34,500,20221017,149.80,1393,-10.34,20230613,720,73.47,20230323,1393,-10.34,20230613,500,149.80,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,100224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1250,-9,5,-0.71,58497604,46297,22.70,1257,1287,1244,1636,882,1259,1263.59,2.29,0,343,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,509,-14.53,3.42,12,0.11,-86.00,366.00,1393,20230613,-10.27,500,20221017,150.00,1393,-10.27,20230613,720,73.61,20230323,1393,-10.27,20230613,500,150.00,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230629,090223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1248,-11,5,-0.87,2805910,2237,1.10,1257,1257,1247,1636,882,1259,1252.59,2.29,0,-30,1292,1275,1243,1226,1194,1284,1235,203,377,500,780,1,1,40693679,508,-14.51,3.41,12,0.01,-86.00,366.00,1393,20230613,-10.41,500,20221017,149.60,1393,-10.41,20230613,720,73.33,20230323,1393,-10.41,20230613,500,149.60,20221017,0.00,N,008290,500,203 억,,933041,N,N,0,N,00,N
|
|
20230628,160222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1259,21,2,1.70,249891630,201024,81.24,1238,1260,1211,1609,867,1238,1243.08,2.25,0,16861,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,512,-14.64,3.44,12,0.49,-86.00,366.00,1393,20230613,-9.62,500,20221017,151.80,1393,-9.62,20230613,720,74.86,20230323,1393,-9.62,20230613,500,151.80,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,150223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1246,8,2,0.65,214391585,172685,69.79,1238,1260,1211,1609,867,1238,1241.52,2.25,0,18432,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,507,-14.49,3.40,12,0.42,-86.00,366.00,1393,20230613,-10.55,500,20221017,149.20,1393,-10.55,20230613,720,73.06,20230323,1393,-10.55,20230613,500,149.20,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,140222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1250,12,2,0.97,185020534,149244,60.32,1238,1260,1211,1609,867,1238,1239.72,2.25,0,16385,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,509,-14.53,3.42,12,0.37,-86.00,366.00,1393,20230613,-10.27,500,20221017,150.00,1393,-10.27,20230613,720,73.61,20230323,1393,-10.27,20230613,500,150.00,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,130221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1255,17,2,1.37,165733739,133777,54.07,1238,1260,1211,1609,867,1238,1238.88,2.25,0,17224,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,511,-14.59,3.43,12,0.33,-86.00,366.00,1393,20230613,-9.91,500,20221017,151.00,1393,-9.91,20230613,720,74.31,20230323,1393,-9.91,20230613,500,151.00,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,120206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1253,15,2,1.21,143646222,116127,46.93,1238,1260,1211,1609,867,1238,1236.98,2.25,0,16866,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,510,-14.57,3.42,12,0.29,-86.00,366.00,1393,20230613,-10.05,500,20221017,150.60,1393,-10.05,20230613,720,74.03,20230323,1393,-10.05,20230613,500,150.60,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,110223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1236,-2,5,-0.16,81209752,66147,26.73,1238,1250,1211,1609,867,1238,1227.71,2.25,0,15132,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,503,-14.37,3.38,12,0.16,-86.00,366.00,1393,20230613,-11.27,500,20221017,147.20,1393,-11.27,20230613,720,71.67,20230323,1393,-11.27,20230613,500,147.20,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1227,-11,5,-0.89,68117830,55530,22.44,1238,1250,1211,1609,867,1238,1226.68,2.25,0,15021,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,499,-14.27,3.35,12,0.14,-86.00,366.00,1393,20230613,-11.92,500,20221017,145.40,1393,-11.92,20230613,720,70.42,20230323,1393,-11.92,20230613,500,145.40,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230628,090222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1250,12,2,0.97,11754330,9478,3.83,1238,1250,1238,1609,867,1238,1240.18,2.25,0,-11,1276,1256,1223,1203,1170,1267,1214,203,371,500,760,1,1,40693679,509,-14.53,3.42,12,0.02,-86.00,366.00,1393,20230613,-10.27,500,20221017,150.00,1393,-10.27,20230613,720,73.61,20230323,1393,-10.27,20230613,500,150.00,20221017,0.00,N,008290,500,203 억,,916181,N,N,0,N,00,N
|
|
20230627,160222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1238,11,2,0.90,301129875,246157,38.35,1227,1243,1190,1595,859,1227,1223.28,2.24,0,4045,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,504,-14.40,3.38,12,0.60,-86.00,366.00,1393,20230613,-11.13,500,20221017,147.60,1393,-11.13,20230613,720,71.94,20230323,1393,-11.13,20230613,500,147.60,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,150223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1237,10,2,0.81,253246137,207296,32.30,1227,1243,1190,1595,859,1227,1221.59,2.24,0,5156,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,503,-14.38,3.38,12,0.51,-86.00,366.00,1393,20230613,-11.20,500,20221017,147.40,1393,-11.20,20230613,720,71.81,20230323,1393,-11.20,20230613,500,147.40,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,140224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1212,-15,5,-1.22,179120081,146922,22.89,1227,1243,1190,1595,859,1227,1218.99,2.24,0,-4531,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,493,-14.09,3.31,12,0.36,-86.00,366.00,1393,20230613,-12.99,500,20221017,142.40,1393,-12.99,20230613,720,68.33,20230323,1393,-12.99,20230613,500,142.40,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,130225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1213,-14,5,-1.14,163853070,134438,20.94,1227,1243,1190,1595,859,1227,1218.62,2.24,0,-3302,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,494,-14.10,3.31,12,0.33,-86.00,366.00,1393,20230613,-12.92,500,20221017,142.60,1393,-12.92,20230613,720,68.47,20230323,1393,-12.92,20230613,500,142.60,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,120226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1230,3,2,0.24,137548538,112935,17.59,1227,1243,1190,1595,859,1227,1217.71,2.24,0,4217,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,501,-14.30,3.36,12,0.28,-86.00,366.00,1393,20230613,-11.70,500,20221017,146.00,1393,-11.70,20230613,720,70.83,20230323,1393,-11.70,20230613,500,146.00,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,110225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1219,-8,5,-0.65,118781583,97567,15.20,1227,1243,1190,1595,859,1227,1217.15,2.24,0,4752,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,496,-14.17,3.33,12,0.24,-86.00,366.00,1393,20230613,-12.49,500,20221017,143.80,1393,-12.49,20230613,720,69.31,20230323,1393,-12.49,20230613,500,143.80,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,100221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1190,-37,5,-3.02,87078361,71400,11.12,1227,1243,1190,1595,859,1227,1219.27,2.24,0,9685,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,484,-13.84,3.25,12,0.18,-86.00,366.00,1393,20230613,-14.57,500,20221017,138.00,1393,-14.57,20230613,720,65.28,20230323,1393,-14.57,20230613,500,138.00,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230627,090222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1221,-6,5,-0.49,11302894,9214,1.44,1227,1227,1221,1595,859,1227,1226.58,2.24,0,-584,1313,1269,1207,1163,1101,1292,1186,203,368,500,760,1,1,40693679,497,-14.20,3.34,12,0.02,-86.00,366.00,1393,20230613,-12.35,500,20221017,144.20,1393,-12.35,20230613,720,69.58,20230323,1393,-12.35,20230613,500,144.20,20221017,0.00,N,008290,500,203 억,,911631,N,N,0,N,00,N
|
|
20230626,160222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1227,34,2,2.85,776208284,639419,36.50,1193,1251,1145,1550,836,1193,1213.98,2.36,0,-56460,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,499,-14.27,3.35,12,1.57,-86.00,366.00,1393,20230613,-11.92,500,20221017,145.40,1393,-11.92,20230613,720,70.42,20230323,1393,-11.92,20230613,500,145.40,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,150223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1231,38,2,3.19,716074081,590482,33.71,1193,1251,1145,1550,836,1193,1212.75,2.36,0,-51330,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,501,-14.31,3.36,12,1.45,-86.00,366.00,1393,20230613,-11.63,500,20221017,146.20,1393,-11.63,20230613,720,70.97,20230323,1393,-11.63,20230613,500,146.20,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,140223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1228,35,2,2.93,633924296,523650,29.89,1193,1251,1145,1550,836,1193,1210.64,2.36,0,-48608,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,500,-14.28,3.36,12,1.29,-86.00,366.00,1393,20230613,-11.84,500,20221017,145.60,1393,-11.84,20230613,720,70.56,20230323,1393,-11.84,20230613,500,145.60,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,130223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1217,24,2,2.01,586320201,484349,27.65,1193,1251,1145,1550,836,1193,1210.59,2.36,0,-49411,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,495,-14.15,3.33,12,1.19,-86.00,366.00,1393,20230613,-12.63,500,20221017,143.40,1393,-12.63,20230613,720,69.03,20230323,1393,-12.63,20230613,500,143.40,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,120222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1227,34,2,2.85,537960645,443830,25.34,1193,1251,1145,1550,836,1193,1212.16,2.36,0,-51036,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,499,-14.27,3.35,12,1.09,-86.00,366.00,1393,20230613,-11.92,500,20221017,145.40,1393,-11.92,20230613,720,70.42,20230323,1393,-11.92,20230613,500,145.40,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,110222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1220,27,2,2.26,485038649,400457,22.86,1193,1251,1145,1550,836,1193,1211.29,2.36,0,-52714,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,496,-14.19,3.33,12,0.98,-86.00,366.00,1393,20230613,-12.42,500,20221017,144.00,1393,-12.42,20230613,720,69.44,20230323,1393,-12.42,20230613,500,144.00,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1190,-3,5,-0.25,121022623,103792,5.93,1193,1193,1145,1550,836,1193,1165.57,2.36,0,-11917,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,484,-13.84,3.25,12,0.26,-86.00,366.00,1393,20230613,-14.57,500,20221017,138.00,1393,-14.57,20230613,720,65.28,20230323,1393,-14.57,20230613,500,138.00,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230626,090222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1177,-16,5,-1.34,19863504,16768,0.96,1193,1193,1177,1550,836,1193,1183.68,2.36,0,-1347,1435,1314,1235,1114,1035,1374,1174,203,357,500,730,1,1,40693679,479,-13.69,3.22,12,0.04,-86.00,366.00,1393,20230613,-15.51,500,20221017,135.40,1393,-15.51,20230613,720,63.47,20230323,1393,-15.51,20230613,500,135.40,20221017,0.00,N,008290,500,203 억,,960648,N,N,0,N,00,N
|
|
20230623,152857,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1185,5,2,0.42,2175046551,1733721,788.89,1177,1356,1156,1534,826,1180,1254.55,2.39,0,-9950,1230,1205,1173,1148,1116,1189,1132,203,354,500,730,1,1,40693679,482,-13.78,3.24,12,4.26,-86.00,366.00,1393,20230613,-14.93,500,20221017,137.00,1393,-14.93,20230613,720,64.58,20230323,1393,-14.93,20230613,500,137.00,20221017,0.00,N,008290,500,203 억,,971632,N,N,0,N,00,N
|
|
20230623,140203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1168,-12,5,-1.02,2125151076,1691512,769.69,1177,1356,1156,1534,826,1180,1256.36,2.39,0,-10193,1230,1205,1173,1148,1116,1189,1132,203,354,500,730,1,1,40693679,475,-13.58,3.19,12,4.16,-86.00,366.00,1393,20230613,-16.15,500,20221017,133.60,1393,-16.15,20230613,720,62.22,20230323,1393,-16.15,20230613,500,133.60,20221017,0.00,N,008290,500,203 억,,971632,N,N,0,N,00,N
|
|
20230622,160804,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1180,-27,5,-2.24,255871924,219724,15.05,1187,1198,1141,1569,845,1207,1164.46,2.44,0,-20687,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,480,-13.72,3.22,12,0.54,-86.00,366.00,1393,20230613,-15.29,500,20221017,136.00,1393,-15.29,20230613,720,63.89,20230323,1393,-15.29,20230613,500,136.00,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,150857,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1147,-60,5,-4.97,210067059,180642,12.37,1187,1198,1141,1569,845,1207,1162.88,2.44,0,-11160,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,467,-13.34,3.13,12,0.44,-86.00,366.00,1393,20230613,-17.66,500,20221017,129.40,1393,-17.66,20230613,720,59.31,20230323,1393,-17.66,20230613,500,129.40,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,140704,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1153,-54,5,-4.47,165157083,141439,9.69,1187,1198,1144,1569,845,1207,1167.68,2.44,0,-12177,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,469,-13.41,3.15,12,0.35,-86.00,366.00,1393,20230613,-17.23,500,20221017,130.60,1393,-17.23,20230613,720,60.14,20230323,1393,-17.23,20230613,500,130.60,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,130758,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1165,-42,5,-3.48,158600046,135775,9.30,1187,1198,1144,1569,845,1207,1168.10,2.44,0,-11662,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,474,-13.55,3.18,12,0.33,-86.00,366.00,1393,20230613,-16.37,500,20221017,133.00,1393,-16.37,20230613,720,61.81,20230323,1393,-16.37,20230613,500,133.00,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,120746,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1165,-42,5,-3.48,121451490,103673,7.10,1187,1198,1159,1569,845,1207,1171.48,2.44,0,-7838,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,474,-13.55,3.18,12,0.25,-86.00,366.00,1393,20230613,-16.37,500,20221017,133.00,1393,-16.37,20230613,720,61.81,20230323,1393,-16.37,20230613,500,133.00,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,110229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1168,-39,5,-3.23,95225056,81133,5.56,1187,1198,1162,1569,845,1207,1173.68,2.44,0,-3777,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,475,-13.58,3.19,12,0.20,-86.00,366.00,1393,20230613,-16.15,500,20221017,133.60,1393,-16.15,20230613,720,62.22,20230323,1393,-16.15,20230613,500,133.60,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,100643,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1189,-18,5,-1.49,63459543,53972,3.70,1187,1198,1165,1569,845,1207,1175.77,2.44,0,364,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,484,-13.83,3.25,12,0.13,-86.00,366.00,1393,20230613,-14.64,500,20221017,137.80,1393,-14.64,20230613,720,65.14,20230323,1393,-14.64,20230613,500,137.80,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230622,090212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1179,-28,5,-2.32,17972951,15328,1.05,1187,1187,1166,1569,845,1207,1172.49,2.44,0,3910,1377,1292,1199,1114,1021,1334,1156,203,362,500,740,1,1,40693679,480,-13.71,3.22,12,0.04,-86.00,366.00,1393,20230613,-15.36,500,20221017,135.80,1393,-15.36,20230613,720,63.75,20230323,1393,-15.36,20230613,500,135.80,20221017,0.00,N,008290,500,203 억,,993495,N,N,0,N,00,N
|
|
20230621,160907,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1207,90,2,8.06,1737923622,1455190,145.08,1117,1284,1106,1452,782,1117,1194.48,2.39,0,19702,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,491,-14.03,3.30,12,3.58,-86.00,366.00,1393,20230613,-13.35,500,20221017,141.40,1393,-13.35,20230613,720,67.64,20230323,1393,-13.35,20230613,500,141.40,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,150722,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1208,91,2,8.15,1691003895,1416253,141.20,1117,1284,1106,1452,782,1117,1194.19,2.39,0,17784,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,492,-14.05,3.30,12,3.48,-86.00,366.00,1393,20230613,-13.28,500,20221017,141.60,1393,-13.28,20230613,720,67.78,20230323,1393,-13.28,20230613,500,141.60,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,140459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1193,76,2,6.80,1547911090,1297644,129.37,1117,1284,1106,1452,782,1117,1193.07,2.39,0,4247,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,485,-13.87,3.26,12,3.19,-86.00,366.00,1393,20230613,-14.36,500,20221017,138.60,1393,-14.36,20230613,720,65.69,20230323,1393,-14.36,20230613,500,138.60,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,130552,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1170,53,2,4.74,1430232469,1198087,119.45,1117,1284,1106,1452,782,1117,1193.99,2.39,0,-19010,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,476,-13.60,3.20,12,2.94,-86.00,366.00,1393,20230613,-16.01,500,20221017,134.00,1393,-16.01,20230613,720,62.50,20230323,1393,-16.01,20230613,500,134.00,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,120157,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1167,50,2,4.48,1387035015,1160927,115.74,1117,1284,1106,1452,782,1117,1195.00,2.39,0,-15217,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,475,-13.57,3.19,12,2.85,-86.00,366.00,1393,20230613,-16.22,500,20221017,133.40,1393,-16.22,20230613,720,62.08,20230323,1393,-16.22,20230613,500,133.40,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,110742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1151,34,2,3.04,1293876584,1080990,107.77,1117,1284,1106,1452,782,1117,1197.20,2.39,0,-38486,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,468,-13.38,3.14,12,2.66,-86.00,366.00,1393,20230613,-17.37,500,20221017,130.20,1393,-17.37,20230613,720,59.86,20230323,1393,-17.37,20230613,500,130.20,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,101003,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1145,28,2,2.51,1215855293,1012304,100.92,1117,1284,1106,1452,782,1117,1201.37,2.39,0,-34394,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,466,-13.31,3.13,12,2.49,-86.00,366.00,1393,20230613,-17.80,500,20221017,129.00,1393,-17.80,20230613,720,59.03,20230323,1393,-17.80,20230613,500,129.00,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230621,090208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1113,-4,5,-0.36,41941924,37657,3.75,1117,1117,1106,1452,782,1117,1113.45,2.39,0,7886,1297,1207,1162,1072,1027,1184,1049,203,335,500,690,1,1,40693679,453,-12.94,3.04,12,0.09,-86.00,366.00,1393,20230613,-20.10,500,20221017,122.60,1393,-20.10,20230613,720,54.58,20230323,1393,-20.10,20230613,500,122.60,20221017,0.00,N,008290,500,203 억,,972454,N,N,0,N,00,N
|
|
20230620,160144,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1117,-166,5,-12.94,1166061753,1001536,244.41,1246,1252,1117,1667,899,1283,1164.45,2.85,0,-186755,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,455,-12.99,3.05,12,2.46,-86.00,366.00,1393,20230613,-19.81,500,20221017,123.40,1393,-19.81,20230613,720,55.14,20230323,1393,-19.81,20230613,500,123.40,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,150335,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1147,-136,5,-10.60,1104291203,946691,231.03,1246,1252,1122,1667,899,1283,1166.47,2.85,0,-179077,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,467,-13.34,3.13,12,2.33,-86.00,366.00,1393,20230613,-17.66,500,20221017,129.40,1393,-17.66,20230613,720,59.31,20230323,1393,-17.66,20230613,500,129.40,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,140130,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1140,-143,5,-11.15,946586408,807399,197.03,1246,1252,1133,1667,899,1283,1172.39,2.85,0,-145094,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,464,-13.26,3.11,12,1.98,-86.00,366.00,1393,20230613,-18.16,500,20221017,128.00,1393,-18.16,20230613,720,58.33,20230323,1393,-18.16,20230613,500,128.00,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,130146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1142,-141,5,-10.99,870543338,740708,180.76,1246,1252,1133,1667,899,1283,1175.29,2.85,0,-115737,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,465,-13.28,3.12,12,1.82,-86.00,366.00,1393,20230613,-18.02,500,20221017,128.40,1393,-18.02,20230613,720,58.61,20230323,1393,-18.02,20230613,500,128.40,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,120349,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1149,-134,5,-10.44,815536336,692511,169.00,1246,1252,1133,1667,899,1283,1177.65,2.85,0,-104653,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,468,-13.36,3.14,12,1.70,-86.00,366.00,1393,20230613,-17.52,500,20221017,129.80,1393,-17.52,20230613,720,59.58,20230323,1393,-17.52,20230613,500,129.80,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,110442,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1157,-126,5,-9.82,696193386,588144,143.53,1246,1252,1136,1667,899,1283,1183.71,2.85,0,-84571,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,471,-13.45,3.16,12,1.45,-86.00,366.00,1393,20230613,-16.94,500,20221017,131.40,1393,-16.94,20230613,720,60.69,20230323,1393,-16.94,20230613,500,131.40,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,100901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1178,-105,5,-8.18,610390588,514459,125.55,1246,1252,1136,1667,899,1283,1186.47,2.85,0,-71739,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,479,-13.70,3.22,12,1.26,-86.00,366.00,1393,20230613,-15.43,500,20221017,135.60,1393,-15.43,20230613,720,63.61,20230323,1393,-15.43,20230613,500,135.60,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230620,090938,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1234,-49,5,-3.82,113570592,92048,22.46,1246,1252,1221,1667,899,1283,1233.82,2.85,0,13223,1337,1309,1258,1230,1179,1324,1245,203,384,500,790,1,1,40693679,502,-14.35,3.37,12,0.23,-86.00,366.00,1393,20230613,-11.41,500,20221017,146.80,1393,-11.41,20230613,720,71.39,20230323,1393,-11.41,20230613,500,146.80,20221017,0.00,N,008290,500,203 억,,1158825,N,N,0,N,00,N
|
|
20230619,160552,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1283,33,2,2.64,491179567,396208,45.16,1233,1286,1207,1625,875,1250,1239.68,2.90,0,-27558,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,522,-14.92,3.51,12,0.97,-86.00,366.00,1393,20230613,-7.90,500,20221017,156.60,1393,-7.90,20230613,720,78.19,20230323,1393,-7.90,20230613,500,156.60,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,150259,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1260,10,2,0.80,355816901,289814,33.03,1233,1260,1207,1625,875,1250,1227.74,2.90,0,-36152,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,513,-14.65,3.44,12,0.71,-86.00,366.00,1393,20230613,-9.55,500,20221017,152.00,1393,-9.55,20230613,720,75.00,20230323,1393,-9.55,20230613,500,152.00,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,140140,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1230,-20,5,-1.60,264938305,216852,24.72,1233,1236,1207,1625,875,1250,1221.75,2.90,0,-39038,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,501,-14.30,3.36,12,0.53,-86.00,366.00,1393,20230613,-11.70,500,20221017,146.00,1393,-11.70,20230613,720,70.83,20230323,1393,-11.70,20230613,500,146.00,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,130902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1226,-24,5,-1.92,233660164,191382,21.81,1233,1235,1207,1625,875,1250,1220.91,2.90,0,-44249,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,499,-14.26,3.35,12,0.47,-86.00,366.00,1393,20230613,-11.99,500,20221017,145.20,1393,-11.99,20230613,720,70.28,20230323,1393,-11.99,20230613,500,145.20,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,120324,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1227,-23,5,-1.84,216478599,177398,20.22,1233,1235,1207,1625,875,1250,1220.30,2.90,0,-39919,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,499,-14.27,3.35,12,0.44,-86.00,366.00,1393,20230613,-11.92,500,20221017,145.40,1393,-11.92,20230613,720,70.42,20230323,1393,-11.92,20230613,500,145.40,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,111018,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1234,-16,5,-1.28,202008571,165596,18.87,1233,1235,1207,1625,875,1250,1219.89,2.90,0,-38434,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,502,-14.35,3.37,12,0.41,-86.00,366.00,1393,20230613,-11.41,500,20221017,146.80,1393,-11.41,20230613,720,71.39,20230323,1393,-11.41,20230613,500,146.80,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,100703,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1217,-33,5,-2.64,144897243,118963,13.56,1233,1234,1207,1625,875,1250,1218.00,2.90,0,-27514,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,495,-14.15,3.33,12,0.29,-86.00,366.00,1393,20230613,-12.63,500,20221017,143.40,1393,-12.63,20230613,720,69.03,20230323,1393,-12.63,20230613,500,143.40,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230619,090620,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1211,-39,5,-3.12,47910188,39294,4.48,1233,1233,1207,1625,875,1250,1219.27,2.90,0,-6480,1334,1292,1220,1178,1106,1313,1199,203,375,500,770,1,1,40693679,493,-14.08,3.31,12,0.10,-86.00,366.00,1393,20230613,-13.07,500,20221017,142.20,1393,-13.07,20230613,720,68.19,20230323,1393,-13.07,20230613,500,142.20,20221017,0.00,N,008290,500,203 억,,1181553,N,N,0,N,00,N
|
|
20230616,160335,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1250,81,2,6.93,1069406881,872919,193.73,1169,1262,1148,1519,819,1169,1225.08,2.64,0,100404,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,509,-14.53,3.42,12,2.15,-86.00,366.00,1393,20230613,-10.27,500,20221017,150.00,1393,-10.27,20230613,720,73.61,20230323,1393,-10.27,20230613,500,150.00,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,150410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1230,61,2,5.22,982976712,803263,178.27,1169,1262,1148,1519,819,1169,1223.73,2.64,0,118106,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,501,-14.30,3.36,12,1.97,-86.00,366.00,1393,20230613,-11.70,500,20221017,146.00,1393,-11.70,20230613,720,70.83,20230323,1393,-11.70,20230613,500,146.00,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1236,67,2,5.73,875485261,715751,158.85,1169,1262,1148,1519,819,1169,1223.17,2.64,0,114021,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,503,-14.37,3.38,12,1.76,-86.00,366.00,1393,20230613,-11.27,500,20221017,147.20,1393,-11.27,20230613,720,71.67,20230323,1393,-11.27,20230613,500,147.20,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,130216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1233,64,2,5.47,714005898,585805,130.01,1169,1250,1148,1519,819,1169,1218.85,2.64,0,97525,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,502,-14.34,3.37,12,1.44,-86.00,366.00,1393,20230613,-11.49,500,20221017,146.60,1393,-11.49,20230613,720,71.25,20230323,1393,-11.49,20230613,500,146.60,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,120439,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1230,61,2,5.22,677206578,555765,123.34,1169,1250,1148,1519,819,1169,1218.51,2.64,0,89168,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,501,-14.30,3.36,12,1.37,-86.00,366.00,1393,20230613,-11.70,500,20221017,146.00,1393,-11.70,20230613,720,70.83,20230323,1393,-11.70,20230613,500,146.00,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,110407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1231,62,2,5.30,609812955,500455,111.07,1169,1250,1148,1519,819,1169,1218.52,2.64,0,77670,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,501,-14.31,3.36,12,1.23,-86.00,366.00,1393,20230613,-11.63,500,20221017,146.20,1393,-11.63,20230613,720,70.97,20230323,1393,-11.63,20230613,500,146.20,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,100652,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1224,55,2,4.70,284658847,237285,52.66,1169,1236,1148,1519,819,1169,1199.65,2.64,0,50110,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,498,-14.23,3.34,12,0.58,-86.00,366.00,1393,20230613,-12.13,500,20221017,144.80,1393,-12.13,20230613,720,70.00,20230323,1393,-12.13,20230613,500,144.80,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230616,090416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1157,-12,5,-1.03,31525746,27245,6.05,1169,1169,1148,1519,819,1169,1157.12,2.64,0,2646,1217,1193,1181,1157,1145,1187,1151,203,350,500,720,1,1,40693679,471,-13.45,3.16,12,0.07,-86.00,366.00,1393,20230613,-16.94,500,20221017,131.40,1393,-16.94,20230613,720,60.69,20230323,1393,-16.94,20230613,500,131.40,20221017,0.00,N,008290,500,203 억,,1075903,N,N,0,N,00,N
|
|
20230615,150506,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1173,-45,5,-3.69,503415337,424614,44.85,1202,1205,1169,1583,853,1218,1185.55,2.81,0,-62076,1284,1250,1211,1177,1138,1231,1158,203,365,500,750,1,1,40693679,477,-13.64,3.20,12,1.04,-86.00,366.00,1393,20230613,-15.79,500,20221017,134.60,1393,-15.79,20230613,720,62.92,20230323,1393,-15.79,20230613,500,134.60,20221017,0.00,N,008290,500,203 억,,1141903,N,N,0,N,00,N
|
|
20230615,140703,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1196,-22,5,-1.81,393704589,331583,35.03,1202,1205,1169,1583,853,1218,1187.31,2.81,0,-37013,1284,1250,1211,1177,1138,1231,1158,203,365,500,750,1,1,40693679,487,-13.91,3.27,12,0.81,-86.00,366.00,1393,20230613,-14.14,500,20221017,139.20,1393,-14.14,20230613,720,66.11,20230323,1393,-14.14,20230613,500,139.20,20221017,0.00,N,008290,500,203 억,,1141903,N,N,0,N,00,N
|
|
20230615,130552,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1189,-29,5,-2.38,362172264,305117,32.23,1202,1205,1169,1583,853,1218,1186.96,2.81,0,-34963,1284,1250,1211,1177,1138,1231,1158,203,365,500,750,1,1,40693679,484,-13.83,3.25,12,0.75,-86.00,366.00,1393,20230613,-14.64,500,20221017,137.80,1393,-14.64,20230613,720,65.14,20230323,1393,-14.64,20230613,500,137.80,20221017,0.00,N,008290,500,203 억,,1141903,N,N,0,N,00,N
|
|
20230615,120655,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1184,-34,5,-2.79,350592798,295410,31.21,1202,1205,1169,1583,853,1218,1186.76,2.81,0,-30815,1284,1250,1211,1177,1138,1231,1158,203,365,500,750,1,1,40693679,482,-13.77,3.23,12,0.73,-86.00,366.00,1393,20230613,-15.00,500,20221017,136.80,1393,-15.00,20230613,720,64.44,20230323,1393,-15.00,20230613,500,136.80,20221017,0.00,N,008290,500,203 억,,1141903,N,N,0,N,00,N
|
|
20230615,110619,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1177,-41,5,-3.37,300002328,252657,26.69,1202,1205,1169,1583,853,1218,1187.34,2.81,0,-39211,1284,1250,1211,1177,1138,1231,1158,203,365,500,750,1,1,40693679,479,-13.69,3.22,12,0.62,-86.00,366.00,1393,20230613,-15.51,500,20221017,135.40,1393,-15.51,20230613,720,63.47,20230323,1393,-15.51,20230613,500,135.40,20221017,0.00,N,008290,500,203 억,,1141903,N,N,0,N,00,N
|
|
20230611,184552,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1105,-33,5,-2.90,1160728795,1062297,69.94,1121,1121,1071,1479,797,1138,1092.61,2.75,-56863,-56900,1189,1163,1130,1104,1071,1176,1117,203,341,500,700,1,1,40693679,450,-12.85,3.02,12,2.61,-86.00,366.00,1220,20230607,-9.43,500,20221017,121.00,1220,-9.43,20230607,720,53.47,20230323,1220,-9.43,20230607,500,121.00,20221017,0.00,N,008290,500,203 억,,1117563,N,N,0,N,00,N
|