170 lines
70 KiB
CSV
170 lines
70 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
|
|
20230731,160231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1091,31,2,2.92,77852999,73206,128.49,1060,1100,1044,1378,742,1060,1063.48,2.66,0,1632,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,444,-12.69,2.98,12,0.18,-86.00,366.00,1393,20230613,-21.68,500,20221017,118.20,1393,-21.68,20230613,720,51.53,20230323,1393,-21.68,20230613,500,118.20,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,150232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1088,28,2,2.64,76305382,71782,125.99,1060,1100,1044,1378,742,1060,1063.02,2.66,0,1539,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,443,-12.65,2.97,12,0.18,-86.00,366.00,1393,20230613,-21.90,500,20221017,117.60,1393,-21.90,20230613,720,51.11,20230323,1393,-21.90,20230613,500,117.60,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,140232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1064,4,2,0.38,57754736,54611,95.85,1060,1100,1044,1378,742,1060,1057.57,2.66,0,516,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,433,-12.37,2.91,12,0.13,-86.00,366.00,1393,20230613,-23.62,500,20221017,112.80,1393,-23.62,20230613,720,47.78,20230323,1393,-23.62,20230613,500,112.80,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,130232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1055,-5,5,-0.47,39980816,37849,66.43,1060,1100,1044,1378,742,1060,1056.32,2.66,0,-1624,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,429,-12.27,2.88,12,0.09,-86.00,366.00,1393,20230613,-24.26,500,20221017,111.00,1393,-24.26,20230613,720,46.53,20230323,1393,-24.26,20230613,500,111.00,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,120235,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,2,2,0.19,33151066,31393,55.10,1060,1100,1044,1378,742,1060,1056.00,2.66,0,-2839,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,432,-12.35,2.90,12,0.08,-86.00,366.00,1393,20230613,-23.76,500,20221017,112.40,1393,-23.76,20230613,720,47.50,20230323,1393,-23.76,20230613,500,112.40,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,110233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,2,2,0.19,27083571,25657,45.03,1060,1100,1044,1378,742,1060,1055.60,2.66,0,-3439,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,432,-12.35,2.90,12,0.06,-86.00,366.00,1393,20230613,-23.76,500,20221017,112.40,1393,-23.76,20230613,720,47.50,20230323,1393,-23.76,20230613,500,112.40,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,100233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1058,-2,5,-0.19,24216481,22954,40.29,1060,1100,1044,1378,742,1060,1055.00,2.66,0,-4976,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,431,-12.30,2.89,12,0.06,-86.00,366.00,1393,20230613,-24.05,500,20221017,111.60,1393,-24.05,20230613,720,46.94,20230323,1393,-24.05,20230613,500,111.60,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230731,090232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1060,0,3,0.00,3228760,3046,5.35,1060,1060,1060,1378,742,1060,1060.00,2.66,0,-1271,1134,1096,1062,1024,990,1116,1044,203,318,500,650,1,1,40693679,431,-12.33,2.90,12,0.01,-86.00,366.00,1393,20230613,-23.91,500,20221017,112.00,1393,-23.91,20230613,720,47.22,20230323,1393,-23.91,20230613,500,112.00,20221017,0.00,N,008290,500,203 억,,1082434,N,N,0,N,00,N
|
|
20230728,160232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1060,22,2,2.12,59621798,55969,63.68,1038,1100,1028,1349,727,1038,1065.26,2.64,0,8685,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,431,-12.33,2.90,12,0.14,-86.00,366.00,1393,20230613,-23.91,500,20221017,112.00,1393,-23.91,20230613,720,47.22,20230323,1393,-23.91,20230613,500,112.00,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,150231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1049,11,2,1.06,56755709,53225,60.56,1038,1100,1029,1349,727,1038,1066.34,2.64,0,8660,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,427,-12.20,2.87,12,0.13,-86.00,366.00,1393,20230613,-24.69,500,20221017,109.80,1393,-24.69,20230613,720,45.69,20230323,1393,-24.69,20230613,500,109.80,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,140231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1058,20,2,1.93,51850015,48505,55.19,1038,1100,1029,1349,727,1038,1068.96,2.64,0,7607,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,431,-12.30,2.89,12,0.12,-86.00,366.00,1393,20230613,-24.05,500,20221017,111.60,1393,-24.05,20230613,720,46.94,20230323,1393,-24.05,20230613,500,111.60,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,130232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1075,37,2,3.56,48087145,44949,51.15,1038,1100,1036,1349,727,1038,1069.82,2.64,0,6789,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,437,-12.50,2.94,12,0.11,-86.00,366.00,1393,20230613,-22.83,500,20221017,115.00,1393,-22.83,20230613,720,49.31,20230323,1393,-22.83,20230613,500,115.00,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,120231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1077,39,2,3.76,46779298,43733,49.76,1038,1100,1036,1349,727,1038,1069.66,2.64,0,7004,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,438,-12.52,2.94,12,0.11,-86.00,366.00,1393,20230613,-22.68,500,20221017,115.40,1393,-22.68,20230613,720,49.58,20230323,1393,-22.68,20230613,500,115.40,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,110233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1075,37,2,3.56,37439621,35046,39.88,1038,1100,1036,1349,727,1038,1068.30,2.64,0,6362,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,437,-12.50,2.94,12,0.09,-86.00,366.00,1393,20230613,-22.83,500,20221017,115.00,1393,-22.83,20230613,720,49.31,20230323,1393,-22.83,20230613,500,115.00,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,100231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1061,23,2,2.22,16344565,15464,17.60,1038,1068,1036,1349,727,1038,1056.94,2.64,0,-416,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,432,-12.34,2.90,12,0.04,-86.00,366.00,1393,20230613,-23.83,500,20221017,112.20,1393,-23.83,20230613,720,47.36,20230323,1393,-23.83,20230613,500,112.20,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230728,090232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1036,-2,5,-0.19,948724,914,1.04,1038,1038,1036,1349,727,1038,1037.99,2.64,0,-4,1089,1063,1012,986,935,1076,999,203,311,500,640,1,1,40693679,422,-12.05,2.83,12,0.00,-86.00,366.00,1393,20230613,-25.63,500,20221017,107.20,1393,-25.63,20230613,720,43.89,20230323,1393,-25.63,20230613,500,107.20,20221017,0.00,N,008290,500,203 억,,1073419,N,N,0,N,00,N
|
|
20230727,160232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1038,75,2,7.79,89148635,87885,60.98,963,1038,961,1251,675,963,1014.33,2.61,26600,10492,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,422,-12.07,2.84,12,0.22,-86.00,366.00,1393,20230613,-25.48,500,20221017,107.60,1393,-25.48,20230613,720,44.17,20230323,1393,-25.48,20230613,500,107.60,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,150230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1025,62,2,6.44,72417848,71652,49.72,963,1036,961,1251,675,963,1010.69,2.61,26600,7055,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,417,-11.92,2.80,12,0.18,-86.00,366.00,1393,20230613,-26.42,500,20221017,105.00,1393,-26.42,20230613,720,42.36,20230323,1393,-26.42,20230613,500,105.00,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,140230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1026,63,2,6.54,64265519,63713,44.21,963,1036,961,1251,675,963,1008.67,2.61,26600,6809,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,418,-11.93,2.80,12,0.16,-86.00,366.00,1393,20230613,-26.35,500,20221017,105.20,1393,-26.35,20230613,720,42.50,20230323,1393,-26.35,20230613,500,105.20,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,130231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1028,65,2,6.75,61184291,60689,42.11,963,1036,961,1251,675,963,1008.16,2.61,26600,3890,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,418,-11.95,2.81,12,0.15,-86.00,366.00,1393,20230613,-26.20,500,20221017,105.60,1393,-26.20,20230613,720,42.78,20230323,1393,-26.20,20230613,500,105.60,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,120231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1026,63,2,6.54,53998246,53622,37.21,963,1036,961,1251,675,963,1007.02,2.61,26600,3903,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,418,-11.93,2.80,12,0.13,-86.00,366.00,1393,20230613,-26.35,500,20221017,105.20,1393,-26.35,20230613,720,42.50,20230323,1393,-26.35,20230613,500,105.20,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,110231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1019,56,2,5.82,38371631,38362,26.62,963,1019,961,1251,675,963,1000.25,2.61,26600,2650,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,415,-11.85,2.78,12,0.09,-86.00,366.00,1393,20230613,-26.85,500,20221017,103.80,1393,-26.85,20230613,720,41.53,20230323,1393,-26.85,20230613,500,103.80,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,100231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1006,43,2,4.47,19875849,20096,13.94,963,1014,961,1251,675,963,989.05,2.61,26600,1469,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,409,-11.70,2.75,12,0.05,-86.00,366.00,1393,20230613,-27.78,500,20221017,101.20,1393,-27.78,20230613,720,39.72,20230323,1393,-27.78,20230613,500,101.20,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230727,090231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,973,10,2,1.04,3665874,3804,2.64,963,973,962,1251,675,963,963.69,2.61,26600,3648,1078,1020,971,913,864,996,889,203,288,500,590,1,1,40693679,396,-11.31,2.66,12,0.01,-86.00,366.00,1393,20230613,-30.15,500,20221017,94.60,1393,-30.15,20230613,720,35.14,20230323,1393,-30.15,20230613,500,94.60,20221017,0.00,N,008290,500,203 억,,1063275,N,N,0,N,00,N
|
|
20230726,160229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,963,-66,5,-6.41,139762658,144115,121.97,1018,1029,922,1337,721,1029,969.80,2.55,0,26687,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,392,-11.20,2.63,12,0.35,-86.00,366.00,1393,20230613,-30.87,500,20221017,92.60,1393,-30.87,20230613,720,33.75,20230323,1393,-30.87,20230613,500,92.60,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,150231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,973,-56,5,-5.44,133415114,137536,116.40,1018,1029,922,1337,721,1029,970.04,2.55,0,26742,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,396,-11.31,2.66,12,0.34,-86.00,366.00,1393,20230613,-30.15,500,20221017,94.60,1393,-30.15,20230613,720,35.14,20230323,1393,-30.15,20230613,500,94.60,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,140231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,945,-84,5,-8.16,116892981,120213,101.74,1018,1029,931,1337,721,1029,972.38,2.55,0,19681,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,385,-10.99,2.58,12,0.30,-86.00,366.00,1393,20230613,-32.16,500,20221017,89.00,1393,-32.16,20230613,720,31.25,20230323,1393,-32.16,20230613,500,89.00,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,130229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,955,-74,5,-7.19,94747917,96972,82.07,1018,1029,931,1337,721,1029,977.06,2.55,0,15374,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,389,-11.10,2.61,12,0.24,-86.00,366.00,1393,20230613,-31.44,500,20221017,91.00,1393,-31.44,20230613,720,32.64,20230323,1393,-31.44,20230613,500,91.00,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,968,-61,5,-5.93,78117134,79646,67.41,1018,1029,931,1337,721,1029,980.80,2.55,0,13509,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,394,-11.26,2.64,12,0.20,-86.00,366.00,1393,20230613,-30.51,500,20221017,93.60,1393,-30.51,20230613,720,34.44,20230323,1393,-30.51,20230613,500,93.60,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,110229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,968,-61,5,-5.93,63491311,64624,54.69,1018,1029,931,1337,721,1029,982.47,2.55,0,8356,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,394,-11.26,2.64,12,0.16,-86.00,366.00,1393,20230613,-30.51,500,20221017,93.60,1393,-30.51,20230613,720,34.44,20230323,1393,-30.51,20230613,500,93.60,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,100231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,0,3,0.00,21445752,21413,18.12,1018,1029,994,1337,721,1029,1001.53,2.55,0,-2472,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,419,-11.97,2.81,12,0.05,-86.00,366.00,1393,20230613,-26.13,500,20221017,105.80,1393,-26.13,20230613,720,42.92,20230323,1393,-26.13,20230613,500,105.80,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230726,090229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1014,-15,5,-1.46,271196,267,0.23,1018,1018,1014,1337,721,1029,1015.72,2.55,0,-178,1103,1065,1030,992,957,1048,975,203,308,500,630,1,1,40693679,413,-11.79,2.77,12,0.00,-86.00,366.00,1393,20230613,-27.21,500,20221017,102.80,1393,-27.21,20230613,720,40.83,20230323,1393,-27.21,20230613,500,102.80,20221017,0.00,N,008290,500,203 억,,1036675,N,N,0,N,00,N
|
|
20230725,160228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,-51,5,-4.72,119989872,118132,101.23,1068,1068,995,1404,756,1080,1015.69,2.53,0,4900,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,419,-11.97,2.81,12,0.29,-86.00,366.00,1393,20230613,-26.13,500,20221017,105.80,1393,-26.13,20230613,720,42.92,20230323,1393,-26.13,20230613,500,105.80,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1001,-79,5,-7.31,83281440,81755,70.06,1068,1068,1000,1404,756,1080,1018.67,2.53,0,2021,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,407,-11.64,2.73,12,0.20,-86.00,366.00,1393,20230613,-28.14,500,20221017,100.20,1393,-28.14,20230613,720,39.03,20230323,1393,-28.14,20230613,500,100.20,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,140228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1011,-69,5,-6.39,55279476,53984,46.26,1068,1068,1001,1404,756,1080,1024.00,2.53,0,1236,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,411,-11.76,2.76,12,0.13,-86.00,366.00,1393,20230613,-27.42,500,20221017,102.20,1393,-27.42,20230613,720,40.42,20230323,1393,-27.42,20230613,500,102.20,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1025,-55,5,-5.09,46541665,45358,38.87,1068,1068,1001,1404,756,1080,1026.10,2.53,0,1216,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,417,-11.92,2.80,12,0.11,-86.00,366.00,1393,20230613,-26.42,500,20221017,105.00,1393,-26.42,20230613,720,42.36,20230323,1393,-26.42,20230613,500,105.00,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,120229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,-51,5,-4.72,44460076,43322,37.13,1068,1068,1001,1404,756,1080,1026.27,2.53,0,1275,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,419,-11.97,2.81,12,0.11,-86.00,366.00,1393,20230613,-26.13,500,20221017,105.80,1393,-26.13,20230613,720,42.92,20230323,1393,-26.13,20230613,500,105.80,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,110228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1022,-58,5,-5.37,38202877,37196,31.88,1068,1068,1001,1404,756,1080,1027.07,2.53,0,1199,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,416,-11.88,2.79,12,0.09,-86.00,366.00,1393,20230613,-26.63,500,20221017,104.40,1393,-26.63,20230613,720,41.94,20230323,1393,-26.63,20230613,500,104.40,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,100228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1023,-57,5,-5.28,23598968,22898,19.62,1068,1068,1001,1404,756,1080,1030.61,2.53,0,1645,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,416,-11.90,2.80,12,0.06,-86.00,366.00,1393,20230613,-26.56,500,20221017,104.60,1393,-26.56,20230613,720,42.08,20230323,1393,-26.56,20230613,500,104.60,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230725,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1050,-30,5,-2.78,3283924,3104,2.66,1068,1068,1050,1404,756,1080,1057.97,2.53,0,1591,1140,1110,1054,1024,968,1125,1039,203,324,500,660,1,1,40693679,427,-12.21,2.87,12,0.01,-86.00,366.00,1393,20230613,-24.62,500,20221017,110.00,1393,-24.62,20230613,720,45.83,20230323,1393,-24.62,20230613,500,110.00,20221017,0.00,N,008290,500,203 억,,1030216,N,N,0,N,00,N
|
|
20230724,160228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1080,39,2,3.75,120187081,115830,153.55,1041,1084,998,1353,729,1041,1036.78,2.43,0,40583,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,439,-12.56,2.95,12,0.28,-86.00,366.00,1393,20230613,-22.47,500,20221017,116.00,1393,-22.47,20230613,720,50.00,20230323,1393,-22.47,20230613,500,116.00,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1066,25,2,2.40,103769728,100345,133.02,1041,1079,998,1353,729,1041,1034.13,2.43,0,39527,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,434,-12.40,2.91,12,0.25,-86.00,366.00,1393,20230613,-23.47,500,20221017,113.20,1393,-23.47,20230613,720,48.06,20230323,1393,-23.47,20230613,500,113.20,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1060,19,2,1.83,71887134,70052,92.86,1041,1060,998,1353,729,1041,1026.20,2.43,0,31174,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,431,-12.33,2.90,12,0.17,-86.00,366.00,1393,20230613,-23.91,500,20221017,112.00,1393,-23.91,20230613,720,47.22,20230323,1393,-23.91,20230613,500,112.00,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1021,-20,5,-1.92,55650336,54410,72.13,1041,1057,998,1353,729,1041,1022.80,2.43,0,25919,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,415,-11.87,2.79,12,0.13,-86.00,366.00,1393,20230613,-26.70,500,20221017,104.20,1393,-26.70,20230613,720,41.81,20230323,1393,-26.70,20230613,500,104.20,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,120226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,-12,5,-1.15,39730031,38817,51.46,1041,1057,998,1353,729,1041,1023.52,2.43,0,13163,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,419,-11.97,2.81,12,0.10,-86.00,366.00,1393,20230613,-26.13,500,20221017,105.80,1393,-26.13,20230613,720,42.92,20230323,1393,-26.13,20230613,500,105.80,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,110228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1028,-13,5,-1.25,35535211,34784,46.11,1041,1057,998,1353,729,1041,1021.60,2.43,0,15014,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,418,-11.95,2.81,12,0.09,-86.00,366.00,1393,20230613,-26.20,500,20221017,105.60,1393,-26.20,20230613,720,42.78,20230323,1393,-26.20,20230613,500,105.60,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,100225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1032,-9,5,-0.86,31805281,31170,41.32,1041,1057,998,1353,729,1041,1020.38,2.43,0,15226,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,420,-12.00,2.82,12,0.08,-86.00,366.00,1393,20230613,-25.92,500,20221017,106.40,1393,-25.92,20230613,720,43.33,20230323,1393,-25.92,20230613,500,106.40,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230724,090226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1041,0,3,0.00,1953951,1877,2.49,1041,1041,1038,1353,729,1041,1041.00,2.43,0,-2,1118,1079,1058,1019,998,1069,1009,203,312,500,640,1,1,40693679,424,-12.10,2.84,12,0.00,-86.00,366.00,1393,20230613,-25.27,500,20221017,108.20,1393,-25.27,20230613,720,44.58,20230323,1393,-25.27,20230613,500,108.20,20221017,0.00,N,008290,500,203 억,,989633,N,N,0,N,00,N
|
|
20230721,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1041,-57,5,-5.19,79405556,75046,119.00,1097,1097,1037,1427,769,1098,1058.09,2.39,0,17271,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,424,-12.10,2.84,12,0.18,-86.00,366.00,1393,20230613,-25.27,500,20221017,108.20,1393,-25.27,20230613,720,44.58,20230323,1393,-25.27,20230613,500,108.20,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1051,-47,5,-4.28,68723082,64820,102.78,1097,1097,1037,1427,769,1098,1060.21,2.39,0,18152,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,428,-12.22,2.87,12,0.16,-86.00,366.00,1393,20230613,-24.55,500,20221017,110.20,1393,-24.55,20230613,720,45.97,20230323,1393,-24.55,20230613,500,110.20,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,140226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1069,-29,5,-2.64,34068042,31860,50.52,1097,1097,1062,1427,769,1098,1069.30,2.39,0,5072,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,435,-12.43,2.92,12,0.08,-86.00,366.00,1393,20230613,-23.26,500,20221017,113.80,1393,-23.26,20230613,720,48.47,20230323,1393,-23.26,20230613,500,113.80,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,130225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1068,-30,5,-2.73,28130098,26291,41.69,1097,1097,1062,1427,769,1098,1069.95,2.39,0,6126,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,435,-12.42,2.92,12,0.06,-86.00,366.00,1393,20230613,-23.33,500,20221017,113.60,1393,-23.33,20230613,720,48.33,20230323,1393,-23.33,20230613,500,113.60,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1069,-29,5,-2.64,20651536,19290,30.59,1097,1097,1062,1427,769,1098,1070.58,2.39,0,4610,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,435,-12.43,2.92,12,0.05,-86.00,366.00,1393,20230613,-23.26,500,20221017,113.80,1393,-23.26,20230613,720,48.47,20230323,1393,-23.26,20230613,500,113.80,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,110227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1073,-25,5,-2.28,16277679,15201,24.10,1097,1097,1062,1427,769,1098,1070.83,2.39,0,3845,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,437,-12.48,2.93,12,0.04,-86.00,366.00,1393,20230613,-22.97,500,20221017,114.60,1393,-22.97,20230613,720,49.03,20230323,1393,-22.97,20230613,500,114.60,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,100227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1066,-32,5,-2.91,12846261,11987,19.01,1097,1097,1065,1427,769,1098,1071.68,2.39,0,3601,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,434,-12.40,2.91,12,0.03,-86.00,366.00,1393,20230613,-23.47,500,20221017,113.20,1393,-23.47,20230613,720,48.06,20230323,1393,-23.47,20230613,500,113.20,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230721,090227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1090,-8,5,-0.73,41609,38,0.06,1097,1097,1090,1427,769,1098,1094.97,2.39,0,-11,1149,1123,1102,1076,1055,1113,1066,203,329,500,680,1,1,40693679,444,-12.67,2.98,12,0.00,-86.00,366.00,1393,20230613,-21.75,500,20221017,118.00,1393,-21.75,20230613,720,51.39,20230323,1393,-21.75,20230613,500,118.00,20221017,0.00,N,008290,500,203 억,,972321,N,N,0,N,00,N
|
|
20230720,160227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1098,-31,5,-2.75,68633378,62566,207.34,1123,1128,1081,1467,791,1129,1096.98,2.37,0,6527,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,447,-12.77,3.00,12,0.15,-86.00,366.00,1393,20230613,-21.18,500,20221017,119.60,1393,-21.18,20230613,720,52.50,20230323,1393,-21.18,20230613,500,119.60,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,150225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1090,-39,5,-3.45,65182128,59421,196.92,1123,1128,1081,1467,791,1129,1096.95,2.37,0,6805,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,444,-12.67,2.98,12,0.15,-86.00,366.00,1393,20230613,-21.75,500,20221017,118.00,1393,-21.75,20230613,720,51.39,20230323,1393,-21.75,20230613,500,118.00,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1101,-28,5,-2.48,58080520,52913,175.35,1123,1128,1081,1467,791,1129,1097.66,2.37,0,6088,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,448,-12.80,3.01,12,0.13,-86.00,366.00,1393,20230613,-20.96,500,20221017,120.20,1393,-20.96,20230613,720,52.92,20230323,1393,-20.96,20230613,500,120.20,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,130225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1093,-36,5,-3.19,56143178,51146,169.50,1123,1128,1081,1467,791,1129,1097.70,2.37,0,5494,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,445,-12.71,2.99,12,0.13,-86.00,366.00,1393,20230613,-21.54,500,20221017,118.60,1393,-21.54,20230613,720,51.81,20230323,1393,-21.54,20230613,500,118.60,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1100,-29,5,-2.57,54087335,49274,163.29,1123,1128,1081,1467,791,1129,1097.69,2.37,0,5531,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,448,-12.79,3.01,12,0.12,-86.00,366.00,1393,20230613,-21.03,500,20221017,120.00,1393,-21.03,20230613,720,52.78,20230323,1393,-21.03,20230613,500,120.00,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,110225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1099,-30,5,-2.66,42325580,38572,127.83,1123,1128,1081,1467,791,1129,1097.31,2.37,0,3228,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,447,-12.78,3.00,12,0.09,-86.00,366.00,1393,20230613,-21.11,500,20221017,119.80,1393,-21.11,20230613,720,52.64,20230323,1393,-21.11,20230613,500,119.80,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,100224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1093,-36,5,-3.19,35000350,31823,105.46,1123,1128,1081,1467,791,1129,1099.84,2.37,0,2122,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,445,-12.71,2.99,12,0.08,-86.00,366.00,1393,20230613,-21.54,500,20221017,118.60,1393,-21.54,20230613,720,51.81,20230323,1393,-21.54,20230613,500,118.60,20221017,0.00,N,008290,500,203 억,,965785,N,N,0,N,00,N
|
|
20230720,090225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1117,-12,5,-1.06,272219,243,0.81,1123,1123,1117,1467,791,1129,1120.24,2.37,0,-45,1192,1160,1142,1110,1092,1176,1126,203,338,500,690,1,1,40693679,455,-12.99,3.05,12,0.00,-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,,965785,N,N,0,N,00,N
|
|
20230719,160229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1129,2,2,0.18,34442196,30155,36.89,1124,1174,1124,1465,789,1127,1142.17,2.39,0,-5268,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,459,-13.13,3.08,12,0.07,-86.00,366.00,1393,20230613,-18.95,500,20221017,125.80,1393,-18.95,20230613,720,56.81,20230323,1393,-18.95,20230613,500,125.80,20221017,0.00,N,008290,500,203 억,,970997,N,N,0,N,00,N
|
|
20230719,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1138,11,2,0.98,30599033,26765,32.75,1124,1174,1124,1465,789,1127,1143.25,2.39,0,-3881,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,463,-13.23,3.11,12,0.07,-86.00,366.00,1393,20230613,-18.31,500,20221017,127.60,1393,-18.31,20230613,720,58.06,20230323,1393,-18.31,20230613,500,127.60,20221017,0.00,N,008290,500,203 억,,970997,N,N,0,N,00,N
|
|
20230719,140228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1136,9,2,0.80,29618110,25900,31.69,1124,1174,1124,1465,789,1127,1143.56,2.39,0,-3792,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,462,-13.21,3.10,12,0.06,-86.00,366.00,1393,20230613,-18.45,500,20221017,127.20,1393,-18.45,20230613,720,57.78,20230323,1393,-18.45,20230613,500,127.20,20221017,0.00,N,008290,500,203 억,,970997,N,N,0,N,00,N
|
|
20230719,130226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1138,11,2,0.98,25535105,22298,27.28,1124,1174,1124,1465,789,1127,1145.17,2.39,0,-3540,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,463,-13.23,3.11,12,0.05,-86.00,366.00,1393,20230613,-18.31,500,20221017,127.60,1393,-18.31,20230613,720,58.06,20230323,1393,-18.31,20230613,500,127.60,20221017,0.00,N,008290,500,203 억,,970997,N,N,0,N,00,N
|
|
20230719,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1140,13,2,1.15,25414463,22192,27.15,1124,1174,1124,1465,789,1127,1145.21,2.39,0,-3539,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,464,-13.26,3.11,12,0.05,-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,,970997,N,N,0,N,00,N
|
|
20230719,110228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1140,13,2,1.15,23009048,20087,24.58,1124,1174,1124,1465,789,1127,1145.47,2.39,0,-3435,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,464,-13.26,3.11,12,0.05,-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,,970997,N,N,0,N,00,N
|
|
20230719,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1147,20,2,1.77,22473322,19618,24.00,1124,1174,1124,1465,789,1127,1145.55,2.39,0,-3432,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,467,-13.34,3.13,12,0.05,-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,,970997,N,N,0,N,00,N
|
|
20230719,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1127,0,3,0.00,529410,471,0.58,1124,1127,1124,1465,789,1127,1124.01,2.39,0,0,1197,1162,1129,1094,1061,1145,1077,203,338,500,690,1,1,40693679,459,-13.10,3.08,12,0.00,-86.00,366.00,1393,20230613,-19.10,500,20221017,125.40,1393,-19.10,20230613,720,56.53,20230323,1393,-19.10,20230613,500,125.40,20221017,0.00,N,008290,500,203 억,,970997,N,N,0,N,00,N
|
|
20230718,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1127,-37,5,-3.18,91052926,81178,116.33,1152,1164,1096,1513,815,1164,1121.65,2.43,0,-16896,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,459,-13.10,3.08,12,0.20,-86.00,366.00,1393,20230613,-19.10,500,20221017,125.40,1393,-19.10,20230613,720,56.53,20230323,1393,-19.10,20230613,500,125.40,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1150,-14,5,-1.20,84267023,75169,107.72,1152,1164,1096,1513,815,1164,1121.03,2.43,0,-15503,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,468,-13.37,3.14,12,0.18,-86.00,366.00,1393,20230613,-17.44,500,20221017,130.00,1393,-17.44,20230613,720,59.72,20230323,1393,-17.44,20230613,500,130.00,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,140224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1120,-44,5,-3.78,78250962,69850,100.09,1152,1164,1096,1513,815,1164,1120.27,2.43,0,-15092,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,456,-13.02,3.06,12,0.17,-86.00,366.00,1393,20230613,-19.60,500,20221017,124.00,1393,-19.60,20230613,720,55.56,20230323,1393,-19.60,20230613,500,124.00,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,130226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1112,-52,5,-4.47,69650648,62093,88.98,1152,1164,1096,1513,815,1164,1121.71,2.43,0,-14797,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,453,-12.93,3.04,12,0.15,-86.00,366.00,1393,20230613,-20.17,500,20221017,122.40,1393,-20.17,20230613,720,54.44,20230323,1393,-20.17,20230613,500,122.40,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,120226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1102,-62,5,-5.33,53073114,47078,67.46,1152,1164,1096,1513,815,1164,1127.34,2.43,0,-11966,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,448,-12.81,3.01,12,0.12,-86.00,366.00,1393,20230613,-20.89,500,20221017,120.40,1393,-20.89,20230613,720,53.06,20230323,1393,-20.89,20230613,500,120.40,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,110226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1110,-54,5,-4.64,29132051,25535,36.59,1152,1164,1110,1513,815,1164,1140.87,2.43,0,-8334,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,452,-12.91,3.03,12,0.06,-86.00,366.00,1393,20230613,-20.32,500,20221017,122.00,1393,-20.32,20230613,720,54.17,20230323,1393,-20.32,20230613,500,122.00,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230718,100224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1149,-15,5,-1.29,14986421,12983,18.60,1152,1164,1146,1513,815,1164,1154.31,2.43,0,-7502,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,468,-13.36,3.14,12,0.03,-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,,987875,N,N,0,N,00,N
|
|
20230718,090224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1152,-12,5,-1.03,283392,246,0.35,1152,1152,1152,1513,815,1164,1152.00,2.43,0,0,1216,1190,1149,1123,1082,1203,1136,203,349,500,720,1,1,40693679,469,-13.40,3.15,12,0.00,-86.00,366.00,1393,20230613,-17.30,500,20221017,130.40,1393,-17.30,20230613,720,60.00,20230323,1393,-17.30,20230613,500,130.40,20221017,0.00,N,008290,500,203 억,,987875,N,N,0,N,00,N
|
|
20230717,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1164,22,2,1.93,79863876,69782,43.52,1128,1175,1108,1484,800,1142,1144.48,2.42,0,4043,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,474,-13.53,3.18,12,0.17,-86.00,366.00,1393,20230613,-16.44,500,20221017,132.80,1393,-16.44,20230613,720,61.67,20230323,1393,-16.44,20230613,500,132.80,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230717,150225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1167,25,2,2.19,74095280,64809,40.42,1128,1175,1108,1484,800,1142,1143.29,2.42,0,5031,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,475,-13.57,3.19,12,0.16,-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,,983814,N,N,0,N,00,N
|
|
20230717,140226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1149,7,2,0.61,46825940,41320,25.77,1128,1160,1108,1484,800,1142,1133.25,2.42,0,2933,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,468,-13.36,3.14,12,0.10,-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,,983814,N,N,0,N,00,N
|
|
20230717,130224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1150,8,2,0.70,43970147,38843,24.23,1128,1160,1108,1484,800,1142,1132.00,2.42,0,3110,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,468,-13.37,3.14,12,0.10,-86.00,366.00,1393,20230613,-17.44,500,20221017,130.00,1393,-17.44,20230613,720,59.72,20230323,1393,-17.44,20230613,500,130.00,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230717,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1150,8,2,0.70,41189694,36429,22.72,1128,1160,1108,1484,800,1142,1130.68,2.42,0,3202,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,468,-13.37,3.14,12,0.09,-86.00,366.00,1393,20230613,-17.44,500,20221017,130.00,1393,-17.44,20230613,720,59.72,20230323,1393,-17.44,20230613,500,130.00,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230717,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1158,16,2,1.40,37233760,33006,20.59,1128,1158,1108,1484,800,1142,1128.09,2.42,0,3799,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,471,-13.47,3.16,12,0.08,-86.00,366.00,1393,20230613,-16.87,500,20221017,131.60,1393,-16.87,20230613,720,60.83,20230323,1393,-16.87,20230613,500,131.60,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230717,100224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1121,-21,5,-1.84,19711806,17620,10.99,1128,1129,1108,1484,800,1142,1118.72,2.42,0,-3053,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,456,-13.03,3.06,12,0.04,-86.00,366.00,1393,20230613,-19.53,500,20221017,124.20,1393,-19.53,20230613,720,55.69,20230323,1393,-19.53,20230613,500,124.20,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230717,090224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1122,-20,5,-1.75,1432510,1272,0.79,1128,1129,1122,1484,800,1142,1126.19,2.42,0,-552,1208,1175,1135,1102,1062,1155,1082,203,342,500,700,1,1,40693679,457,-13.05,3.07,12,0.00,-86.00,366.00,1393,20230613,-19.45,500,20221017,124.40,1393,-19.45,20230613,720,55.83,20230323,1393,-19.45,20230613,500,124.40,20221017,0.00,N,008290,500,203 억,,983814,N,N,0,N,00,N
|
|
20230714,160223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1142,-15,5,-1.30,178611474,160333,71.90,1166,1168,1095,1504,810,1157,1114.00,2.37,0,19963,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,465,-13.28,3.12,12,0.39,-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,,963831,N,N,0,N,00,N
|
|
20230714,150225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1117,-40,5,-3.46,159770615,143707,64.45,1166,1168,1095,1504,810,1157,1111.78,2.37,0,23963,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,455,-12.99,3.05,12,0.35,-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,,963831,N,N,0,N,00,N
|
|
20230714,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1114,-43,5,-3.72,151825676,136606,61.26,1166,1168,1095,1504,810,1157,1111.41,2.37,0,23908,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,453,-12.95,3.04,12,0.34,-86.00,366.00,1393,20230613,-20.03,500,20221017,122.80,1393,-20.03,20230613,720,54.72,20230323,1393,-20.03,20230613,500,122.80,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230714,130223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1100,-57,5,-4.93,136061177,122324,54.86,1166,1168,1095,1504,810,1157,1112.30,2.37,0,24145,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,448,-12.79,3.01,12,0.30,-86.00,366.00,1393,20230613,-21.03,500,20221017,120.00,1393,-21.03,20230613,720,52.78,20230323,1393,-21.03,20230613,500,120.00,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230714,120224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1103,-54,5,-4.67,106393786,95341,42.76,1166,1168,1098,1504,810,1157,1115.93,2.37,0,19583,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,449,-12.83,3.01,12,0.23,-86.00,366.00,1393,20230613,-20.82,500,20221017,120.60,1393,-20.82,20230613,720,53.19,20230323,1393,-20.82,20230613,500,120.60,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230714,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1114,-43,5,-3.72,96599018,86520,38.80,1166,1168,1098,1504,810,1157,1116.49,2.37,0,19010,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,453,-12.95,3.04,12,0.21,-86.00,366.00,1393,20230613,-20.03,500,20221017,122.80,1393,-20.03,20230613,720,54.72,20230323,1393,-20.03,20230613,500,122.80,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230714,100225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1101,-56,5,-4.84,56926182,50570,22.68,1166,1168,1101,1504,810,1157,1125.69,2.37,0,5685,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,448,-12.80,3.01,12,0.12,-86.00,366.00,1393,20230613,-20.96,500,20221017,120.20,1393,-20.96,20230613,720,52.92,20230323,1393,-20.96,20230613,500,120.20,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230714,090224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1160,3,2,0.26,2594332,2225,1.00,1166,1166,1160,1504,810,1157,1165.99,2.37,0,-21,1262,1209,1177,1124,1092,1193,1108,203,347,500,710,1,1,40693679,472,-13.49,3.17,12,0.01,-86.00,366.00,1393,20230613,-16.73,500,20221017,132.00,1393,-16.73,20230613,720,61.11,20230323,1393,-16.73,20230613,500,132.00,20221017,0.00,N,008290,500,203 억,,963831,N,N,0,N,00,N
|
|
20230713,160224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1157,-79,5,-6.39,263711552,222553,176.18,1230,1230,1145,1606,866,1236,1184.94,2.41,0,-17545,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,471,-13.45,3.16,12,0.55,-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,,981376,N,N,0,N,00,N
|
|
20230713,150221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1152,-84,5,-6.80,245046155,206332,163.34,1230,1230,1145,1606,866,1236,1187.63,2.41,0,-13314,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,469,-13.40,3.15,12,0.51,-86.00,366.00,1393,20230613,-17.30,500,20221017,130.40,1393,-17.30,20230613,720,60.00,20230323,1393,-17.30,20230613,500,130.40,20221017,0.00,N,008290,500,203 억,,981376,N,N,0,N,00,N
|
|
20230713,140222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1146,-90,5,-7.28,227522090,191110,151.29,1230,1230,1145,1606,866,1236,1190.53,2.41,0,-13166,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,466,-13.33,3.13,12,0.47,-86.00,366.00,1393,20230613,-17.73,500,20221017,129.20,1393,-17.73,20230613,720,59.17,20230323,1393,-17.73,20230613,500,129.20,20221017,0.00,N,008290,500,203 억,,981376,N,N,0,N,00,N
|
|
20230713,130223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1166,-70,5,-5.66,206410931,172821,136.81,1230,1230,1150,1606,866,1236,1194.36,2.41,0,-12593,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,474,-13.56,3.19,12,0.42,-86.00,366.00,1393,20230613,-16.30,500,20221017,133.20,1393,-16.30,20230613,720,61.94,20230323,1393,-16.30,20230613,500,133.20,20221017,0.00,N,008290,500,203 억,,981376,N,N,0,N,00,N
|
|
20230713,120221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1176,-60,5,-4.85,174520132,145490,115.17,1230,1230,1174,1606,866,1236,1199.53,2.41,0,1649,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,479,-13.67,3.21,12,0.36,-86.00,366.00,1393,20230613,-15.58,500,20221017,135.20,1393,-15.58,20230613,720,63.33,20230323,1393,-15.58,20230613,500,135.20,20221017,0.00,N,008290,500,203 억,,981376,N,N,0,N,00,N
|
|
20230713,110223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1190,-46,5,-3.72,126628491,104909,83.05,1230,1230,1190,1606,866,1236,1207.03,2.41,0,6474,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,484,-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,,981376,N,N,0,N,00,N
|
|
20230713,100223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1215,-21,5,-1.70,69353936,57085,45.19,1230,1230,1193,1606,866,1236,1214.92,2.41,0,1334,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,494,-14.13,3.32,12,0.14,-86.00,366.00,1393,20230613,-12.78,500,20221017,143.00,1393,-12.78,20230613,720,68.75,20230323,1393,-12.78,20230613,500,143.00,20221017,0.00,N,008290,500,203 억,,981376,N,N,0,N,00,N
|
|
20230713,090208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1220,-16,5,-1.29,7416474,6067,4.80,1230,1230,1201,1606,866,1236,1222.43,2.41,0,-171,1314,1275,1249,1210,1184,1262,1197,203,370,500,760,1,1,40693679,496,-14.19,3.33,12,0.01,-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,,981376,N,N,0,N,00,N
|
|
20230712,160221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1236,-52,5,-4.04,156818009,125545,151.19,1276,1288,1223,1674,902,1288,1249.18,2.45,0,-15435,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,503,-14.37,3.38,12,0.31,-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,,996822,N,N,0,N,00,N
|
|
20230712,150221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1248,-40,5,-3.11,140879447,112648,135.66,1276,1288,1223,1674,902,1288,1250.62,2.45,0,-13107,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,508,-14.51,3.41,12,0.28,-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,,996822,N,N,0,N,00,N
|
|
20230712,140220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1246,-42,5,-3.26,104045147,82944,99.89,1276,1288,1235,1674,902,1288,1254.40,2.45,0,-8640,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,507,-14.49,3.40,12,0.20,-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,,996822,N,N,0,N,00,N
|
|
20230712,130221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1250,-38,5,-2.95,91603400,72937,87.83,1276,1288,1237,1674,902,1288,1255.92,2.45,0,-7043,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,509,-14.53,3.42,12,0.18,-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,,996822,N,N,0,N,00,N
|
|
20230712,120221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1256,-32,5,-2.48,74107798,58886,70.91,1276,1288,1237,1674,902,1288,1258.50,2.45,0,-5756,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,511,-14.60,3.43,12,0.14,-86.00,366.00,1393,20230613,-9.83,500,20221017,151.20,1393,-9.83,20230613,720,74.44,20230323,1393,-9.83,20230613,500,151.20,20221017,0.00,N,008290,500,203 억,,996822,N,N,0,N,00,N
|
|
20230712,110221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1269,-19,5,-1.48,61076049,48493,58.40,1276,1288,1237,1674,902,1288,1259.48,2.45,0,-2020,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,516,-14.76,3.47,12,0.12,-86.00,366.00,1393,20230613,-8.90,500,20221017,153.80,1393,-8.90,20230613,720,76.25,20230323,1393,-8.90,20230613,500,153.80,20221017,0.00,N,008290,500,203 억,,996822,N,N,0,N,00,N
|
|
20230712,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1269,-19,5,-1.48,25437612,20085,24.19,1276,1288,1258,1674,902,1288,1266.50,2.45,0,-3796,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,516,-14.76,3.47,12,0.05,-86.00,366.00,1393,20230613,-8.90,500,20221017,153.80,1393,-8.90,20230613,720,76.25,20230323,1393,-8.90,20230613,500,153.80,20221017,0.00,N,008290,500,203 억,,996822,N,N,0,N,00,N
|
|
20230712,090221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1288,0,3,0.00,2303980,1807,2.18,1276,1288,1264,1674,902,1288,1275.03,2.45,0,149,1336,1311,1283,1258,1230,1324,1271,203,386,500,790,1,1,40693679,524,-14.98,3.52,12,0.00,-86.00,366.00,1393,20230613,-7.54,500,20221017,157.60,1393,-7.54,20230613,720,78.89,20230323,1393,-7.54,20230613,500,157.60,20221017,0.00,N,008290,500,203 억,,996822,N,N,0,N,00,N
|
|
20230711,160219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1288,11,2,0.86,105807878,82989,55.30,1277,1308,1255,1660,894,1277,1274.91,2.44,0,1851,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,524,-14.98,3.52,12,0.20,-86.00,366.00,1393,20230613,-7.54,500,20221017,157.60,1393,-7.54,20230613,720,78.89,20230323,1393,-7.54,20230613,500,157.60,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,150219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1281,4,2,0.31,92579798,72680,48.43,1277,1308,1255,1660,894,1277,1273.80,2.44,0,4107,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,521,-14.90,3.50,12,0.18,-86.00,366.00,1393,20230613,-8.04,500,20221017,156.20,1393,-8.04,20230613,720,77.92,20230323,1393,-8.04,20230613,500,156.20,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,140218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1278,1,2,0.08,88519989,69512,46.32,1277,1308,1255,1660,894,1277,1273.45,2.44,0,4435,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,520,-14.86,3.49,12,0.17,-86.00,366.00,1393,20230613,-8.26,500,20221017,155.60,1393,-8.26,20230613,720,77.50,20230323,1393,-8.26,20230613,500,155.60,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,130218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1277,0,3,0.00,81567096,64037,42.67,1277,1308,1255,1660,894,1277,1273.75,2.44,0,5821,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,520,-14.85,3.49,12,0.16,-86.00,366.00,1393,20230613,-8.33,500,20221017,155.40,1393,-8.33,20230613,720,77.36,20230323,1393,-8.33,20230613,500,155.40,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,120219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1257,-20,5,-1.57,65037980,50919,33.93,1277,1308,1255,1660,894,1277,1277.28,2.44,0,3952,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,512,-14.62,3.43,12,0.13,-86.00,366.00,1393,20230613,-9.76,500,20221017,151.40,1393,-9.76,20230613,720,74.58,20230323,1393,-9.76,20230613,500,151.40,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,110220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1276,-1,5,-0.08,45436320,35436,23.61,1277,1308,1261,1660,894,1277,1282.21,2.44,0,3970,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,519,-14.84,3.49,12,0.09,-86.00,366.00,1393,20230613,-8.40,500,20221017,155.20,1393,-8.40,20230613,720,77.22,20230323,1393,-8.40,20230613,500,155.20,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,100220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1294,17,2,1.33,33738315,26314,17.54,1277,1308,1261,1660,894,1277,1282.14,2.44,0,6657,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,527,-15.05,3.54,12,0.06,-86.00,366.00,1393,20230613,-7.11,500,20221017,158.80,1393,-7.11,20230613,720,79.72,20230323,1393,-7.11,20230613,500,158.80,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230711,090219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1262,-15,5,-1.17,1643140,1291,0.86,1277,1277,1261,1660,894,1277,1272.76,2.44,0,0,1339,1308,1276,1245,1213,1292,1229,203,383,500,790,1,1,40693679,514,-14.67,3.45,12,0.00,-86.00,366.00,1393,20230613,-9.40,500,20221017,152.40,1393,-9.40,20230613,720,75.28,20230323,1393,-9.40,20230613,500,152.40,20221017,0.00,N,008290,500,203 억,,994960,N,N,0,N,00,N
|
|
20230710,160219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1277,-32,5,-2.44,188670162,149505,78.73,1297,1307,1244,1701,917,1309,1261.96,2.48,0,-13181,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,520,-14.85,3.49,12,0.37,-86.00,366.00,1393,20230613,-8.33,500,20221017,155.40,1393,-8.33,20230613,720,77.36,20230323,1393,-8.33,20230613,500,155.40,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,150219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1274,-35,5,-2.67,156307453,124106,65.35,1297,1307,1244,1701,917,1309,1259.47,2.48,0,-1460,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,518,-14.81,3.48,12,0.30,-86.00,366.00,1393,20230613,-8.54,500,20221017,154.80,1393,-8.54,20230613,720,76.94,20230323,1393,-8.54,20230613,500,154.80,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,140216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1247,-62,5,-4.74,130587714,103828,54.67,1297,1307,1247,1701,917,1309,1257.73,2.48,0,2036,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,507,-14.50,3.41,12,0.26,-86.00,366.00,1393,20230613,-10.48,500,20221017,149.40,1393,-10.48,20230613,720,73.19,20230323,1393,-10.48,20230613,500,149.40,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,130215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1252,-57,5,-4.35,102665609,81486,42.91,1297,1307,1250,1701,917,1309,1259.92,2.48,0,4698,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,509,-14.56,3.42,12,0.20,-86.00,366.00,1393,20230613,-10.12,500,20221017,150.40,1393,-10.12,20230613,720,73.89,20230323,1393,-10.12,20230613,500,150.40,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,120219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1270,-39,5,-2.98,94622467,75085,39.54,1297,1307,1250,1701,917,1309,1260.20,2.48,0,4781,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,517,-14.77,3.47,12,0.18,-86.00,366.00,1393,20230613,-8.83,500,20221017,154.00,1393,-8.83,20230613,720,76.39,20230323,1393,-8.83,20230613,500,154.00,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1257,-52,5,-3.97,83568798,66315,34.92,1297,1307,1250,1701,917,1309,1260.18,2.48,0,5127,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,512,-14.62,3.43,12,0.16,-86.00,366.00,1393,20230613,-9.76,500,20221017,151.40,1393,-9.76,20230613,720,74.58,20230323,1393,-9.76,20230613,500,151.40,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1265,-44,5,-3.36,15863001,12385,6.52,1297,1307,1265,1701,917,1309,1280.82,2.48,0,-43,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,515,-14.71,3.46,12,0.03,-86.00,366.00,1393,20230613,-9.19,500,20221017,153.00,1393,-9.19,20230613,720,75.69,20230323,1393,-9.19,20230613,500,153.00,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230710,090218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1296,-13,5,-0.99,557346,430,0.23,1297,1297,1296,1701,917,1309,1296.15,2.48,0,0,1377,1343,1297,1263,1217,1320,1240,203,392,500,810,1,1,40693679,527,-15.07,3.54,12,0.00,-86.00,366.00,1393,20230613,-6.96,500,20221017,159.20,1393,-6.96,20230613,720,80.00,20230323,1393,-6.96,20230613,500,159.20,20221017,0.00,N,008290,500,203 억,,1008030,N,N,0,N,00,N
|
|
20230707,160217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1309,-23,5,-1.73,242904351,188663,61.98,1325,1331,1251,1731,933,1332,1287.49,2.55,0,-31710,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,533,-15.22,3.58,12,0.46,-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,,1037431,N,N,0,N,00,N
|
|
20230707,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1301,-31,5,-2.33,222389009,172975,56.83,1325,1331,1251,1731,933,1332,1285.67,2.55,0,-26877,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,529,-15.13,3.55,12,0.43,-86.00,366.00,1393,20230613,-6.60,500,20221017,160.20,1393,-6.60,20230613,720,80.69,20230323,1393,-6.60,20230613,500,160.20,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,140220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1269,-63,5,-4.73,151262345,117121,38.48,1325,1331,1251,1731,933,1332,1291.50,2.55,0,-21403,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,516,-14.76,3.47,12,0.29,-86.00,366.00,1393,20230613,-8.90,500,20221017,153.80,1393,-8.90,20230613,720,76.25,20230323,1393,-8.90,20230613,500,153.80,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,130219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1277,-55,5,-4.13,136191579,105279,34.59,1325,1331,1251,1731,933,1332,1293.63,2.55,0,-14205,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,520,-14.85,3.49,12,0.26,-86.00,366.00,1393,20230613,-8.33,500,20221017,155.40,1393,-8.33,20230613,720,77.36,20230323,1393,-8.33,20230613,500,155.40,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,120218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1290,-42,5,-3.15,84548386,64826,21.30,1325,1331,1286,1731,933,1332,1304.24,2.55,0,-682,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,525,-15.00,3.52,12,0.16,-86.00,366.00,1393,20230613,-7.39,500,20221017,158.00,1393,-7.39,20230613,720,79.17,20230323,1393,-7.39,20230613,500,158.00,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,110218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1293,-39,5,-2.93,67525322,51620,16.96,1325,1331,1288,1731,933,1332,1308.12,2.55,0,2213,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,526,-15.03,3.53,12,0.13,-86.00,366.00,1393,20230613,-7.18,500,20221017,158.60,1393,-7.18,20230613,720,79.58,20230323,1393,-7.18,20230613,500,158.60,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1313,-19,5,-1.43,36397817,27662,9.09,1325,1331,1309,1731,933,1332,1315.81,2.55,0,3158,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,534,-15.27,3.59,12,0.07,-86.00,366.00,1393,20230613,-5.74,500,20221017,162.60,1393,-5.74,20230613,720,82.36,20230323,1393,-5.74,20230613,500,162.60,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230707,090217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1322,-10,5,-0.75,1024199,773,0.25,1325,1325,1322,1731,933,1332,1324.97,2.55,0,0,1394,1362,1337,1305,1280,1379,1322,203,399,500,820,1,1,40693679,538,-15.37,3.61,12,0.00,-86.00,366.00,1393,20230613,-5.10,500,20221017,164.40,1393,-5.10,20230613,720,83.61,20230323,1393,-5.10,20230613,500,164.40,20221017,0.00,N,008290,500,203 억,,1037431,N,N,0,N,00,N
|
|
20230706,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1332,-1,5,-0.08,404216124,304233,89.09,1320,1369,1312,1732,934,1333,1328.64,2.28,0,109496,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,542,-15.49,3.64,12,0.75,-86.00,366.00,1393,20230613,-4.38,500,20221017,166.40,1393,-4.38,20230613,720,85.00,20230323,1393,-4.38,20230613,500,166.40,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230706,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1332,-1,5,-0.08,378865306,285147,83.50,1320,1369,1312,1732,934,1333,1328.67,2.28,0,110066,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,542,-15.49,3.64,12,0.70,-86.00,366.00,1393,20230613,-4.38,500,20221017,166.40,1393,-4.38,20230613,720,85.00,20230323,1393,-4.38,20230613,500,166.40,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230706,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1325,-8,5,-0.60,360443427,271248,79.43,1320,1369,1312,1732,934,1333,1328.83,2.28,0,111810,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,539,-15.41,3.62,12,0.67,-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,,928755,N,N,0,N,00,N
|
|
20230706,130217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1348,15,2,1.13,322464457,242469,71.00,1320,1369,1312,1732,934,1333,1329.92,2.28,0,113110,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,549,-15.67,3.68,12,0.60,-86.00,366.00,1393,20230613,-3.23,500,20221017,169.60,1393,-3.23,20230613,720,87.22,20230323,1393,-3.23,20230613,500,169.60,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230706,120217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1334,1,2,0.08,178941562,133832,39.19,1320,1369,1312,1732,934,1333,1337.06,2.28,0,34208,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,543,-15.51,3.64,12,0.33,-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,,928755,N,N,0,N,00,N
|
|
20230706,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1349,16,2,1.20,150877412,112854,33.05,1320,1369,1312,1732,934,1333,1336.93,2.28,0,30734,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,549,-15.69,3.69,12,0.28,-86.00,366.00,1393,20230613,-3.16,500,20221017,169.80,1393,-3.16,20230613,720,87.36,20230323,1393,-3.16,20230613,500,169.80,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230706,100216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1336,3,2,0.23,92223248,69493,20.35,1320,1353,1312,1732,934,1333,1327.09,2.28,0,29107,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,544,-15.53,3.65,12,0.17,-86.00,366.00,1393,20230613,-4.09,500,20221017,167.20,1393,-4.09,20230613,720,85.56,20230323,1393,-4.09,20230613,500,167.20,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230706,090216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1315,-18,5,-1.35,4598395,3487,1.02,1320,1320,1315,1732,934,1333,1318.73,2.28,0,0,1367,1349,1320,1302,1273,1359,1312,203,399,500,820,1,1,40693679,535,-15.29,3.59,12,0.01,-86.00,366.00,1393,20230613,-5.60,500,20221017,163.00,1393,-5.60,20230613,720,82.64,20230323,1393,-5.60,20230613,500,163.00,20221017,0.00,N,008290,500,203 억,,928755,N,N,0,N,00,N
|
|
20230705,160217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1333,7,2,0.53,449810366,340761,154.71,1326,1338,1291,1723,929,1326,1320.02,2.34,0,-21846,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,542,-15.50,3.64,12,0.84,-86.00,366.00,1393,20230613,-4.31,500,20221017,166.60,1393,-4.31,20230613,720,85.14,20230323,1393,-4.31,20230613,500,166.60,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230705,150216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1325,-1,5,-0.08,287462059,218510,99.21,1326,1338,1291,1723,929,1326,1315.56,2.34,0,-14161,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,539,-15.41,3.62,12,0.54,-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,,951780,N,N,0,N,00,N
|
|
20230705,140215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1325,-1,5,-0.08,228901504,174414,79.19,1326,1338,1291,1723,929,1326,1312.40,2.34,0,-10851,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,539,-15.41,3.62,12,0.43,-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,,951780,N,N,0,N,00,N
|
|
20230705,130214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1301,-25,5,-1.89,180987219,137998,62.65,1326,1338,1291,1723,929,1326,1311.52,2.34,0,-10834,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,529,-15.13,3.55,12,0.34,-86.00,366.00,1393,20230613,-6.60,500,20221017,160.20,1393,-6.60,20230613,720,80.69,20230323,1393,-6.60,20230613,500,160.20,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230705,120215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1314,-12,5,-0.90,138794782,105557,47.92,1326,1338,1291,1723,929,1326,1314.88,2.34,0,-14886,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,535,-15.28,3.59,12,0.26,-86.00,366.00,1393,20230613,-5.67,500,20221017,162.80,1393,-5.67,20230613,720,82.50,20230323,1393,-5.67,20230613,500,162.80,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230705,110215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1320,-6,5,-0.45,116068407,88322,40.10,1326,1338,1291,1723,929,1326,1314.15,2.34,0,-12278,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,537,-15.35,3.61,12,0.22,-86.00,366.00,1393,20230613,-5.24,500,20221017,164.00,1393,-5.24,20230613,720,83.33,20230323,1393,-5.24,20230613,500,164.00,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230705,100216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1292,-34,5,-2.56,53095711,40675,18.47,1326,1326,1291,1723,929,1326,1305.36,2.34,0,2385,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,526,-15.02,3.53,12,0.10,-86.00,366.00,1393,20230613,-7.25,500,20221017,158.40,1393,-7.25,20230613,720,79.44,20230323,1393,-7.25,20230613,500,158.40,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230705,090215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1324,-2,5,-0.15,5079904,3831,1.74,1326,1326,1324,1723,929,1326,1326.00,2.34,0,-302,1362,1343,1313,1294,1264,1353,1304,203,397,500,820,1,1,40693679,539,-15.40,3.62,12,0.01,-86.00,366.00,1393,20230613,-4.95,500,20221017,164.80,1393,-4.95,20230613,720,83.89,20230323,1393,-4.95,20230613,500,164.80,20221017,0.00,N,008290,500,203 억,,951780,N,N,0,N,00,N
|
|
20230704,160214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1326,-3,5,-0.23,287811779,220238,76.71,1323,1332,1283,1727,931,1329,1306.82,2.32,0,6972,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,540,-15.42,3.62,12,0.54,-86.00,366.00,1393,20230613,-4.81,500,20221017,165.20,1393,-4.81,20230613,720,84.17,20230323,1393,-4.81,20230613,500,165.20,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,150213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1329,0,3,0.00,265344087,203241,70.79,1323,1332,1283,1727,931,1329,1305.56,2.32,0,13891,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,541,-15.45,3.63,12,0.50,-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,,944808,N,N,0,N,00,N
|
|
20230704,140215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1306,-23,5,-1.73,198073069,152392,53.08,1323,1323,1283,1727,931,1329,1299.76,2.32,0,16185,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,531,-15.19,3.57,12,0.37,-86.00,366.00,1393,20230613,-6.25,500,20221017,161.20,1393,-6.25,20230613,720,81.39,20230323,1393,-6.25,20230613,500,161.20,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,130213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1306,-23,5,-1.73,191010702,146978,51.19,1323,1323,1283,1727,931,1329,1299.59,2.32,0,16126,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,531,-15.19,3.57,12,0.36,-86.00,366.00,1393,20230613,-6.25,500,20221017,161.20,1393,-6.25,20230613,720,81.39,20230323,1393,-6.25,20230613,500,161.20,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,120214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1318,-11,5,-0.83,167717663,129199,45.00,1323,1323,1283,1727,931,1329,1298.13,2.32,0,13322,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,536,-15.33,3.60,12,0.32,-86.00,366.00,1393,20230613,-5.38,500,20221017,163.60,1393,-5.38,20230613,720,83.06,20230323,1393,-5.38,20230613,500,163.60,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,110211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1295,-34,5,-2.56,119003058,91994,32.04,1323,1323,1283,1727,931,1329,1293.60,2.32,0,2504,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,527,-15.06,3.54,12,0.23,-86.00,366.00,1393,20230613,-7.04,500,20221017,159.00,1393,-7.04,20230613,720,79.86,20230323,1393,-7.04,20230613,500,159.00,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,100212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1296,-33,5,-2.48,100372534,77594,27.03,1323,1323,1283,1727,931,1329,1293.56,2.32,0,2658,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,527,-15.07,3.54,12,0.19,-86.00,366.00,1393,20230613,-6.96,500,20221017,159.20,1393,-6.96,20230613,720,80.00,20230323,1393,-6.96,20230613,500,159.20,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230704,090212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1299,-30,5,-2.26,4309057,3301,1.15,1323,1323,1296,1727,931,1329,1305.38,2.32,0,44,1445,1387,1321,1263,1197,1354,1230,203,398,500,820,1,1,40693679,529,-15.10,3.55,12,0.01,-86.00,366.00,1393,20230613,-6.75,500,20221017,159.80,1393,-6.75,20230613,720,80.42,20230323,1393,-6.75,20230613,500,159.80,20221017,0.00,N,008290,500,203 억,,944808,N,N,0,N,00,N
|
|
20230703,160211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1329,-11,5,-0.82,378431879,286656,91.18,1342,1379,1255,1742,938,1340,1320.16,2.42,0,-43435,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,541,-15.45,3.63,12,0.70,-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,,985815,N,N,0,N,00,N
|
|
20230703,150212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1322,-18,5,-1.34,339237129,257154,81.79,1342,1379,1255,1742,938,1340,1319.20,2.42,0,-42394,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,538,-15.37,3.61,12,0.63,-86.00,366.00,1393,20230613,-5.10,500,20221017,164.40,1393,-5.10,20230613,720,83.61,20230323,1393,-5.10,20230613,500,164.40,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,140212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1318,-22,5,-1.64,275309992,208260,66.24,1342,1379,1255,1742,938,1340,1321.95,2.42,0,-35352,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,536,-15.33,3.60,12,0.51,-86.00,366.00,1393,20230613,-5.38,500,20221017,163.60,1393,-5.38,20230613,720,83.06,20230323,1393,-5.38,20230613,500,163.60,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,130210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1317,-23,5,-1.72,265672160,200946,63.91,1342,1379,1255,1742,938,1340,1322.11,2.42,0,-35244,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,536,-15.31,3.60,12,0.49,-86.00,366.00,1393,20230613,-5.46,500,20221017,163.40,1393,-5.46,20230613,720,82.92,20230323,1393,-5.46,20230613,500,163.40,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,120212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1319,-21,5,-1.57,254863482,192750,61.31,1342,1379,1255,1742,938,1340,1322.25,2.42,0,-34953,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,537,-15.34,3.60,12,0.47,-86.00,366.00,1393,20230613,-5.31,500,20221017,163.80,1393,-5.31,20230613,720,83.19,20230323,1393,-5.31,20230613,500,163.80,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,110212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1314,-26,5,-1.94,226885704,171470,54.54,1342,1379,1255,1742,938,1340,1323.18,2.42,0,-24914,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,535,-15.28,3.59,12,0.42,-86.00,366.00,1393,20230613,-5.67,500,20221017,162.80,1393,-5.67,20230613,720,82.50,20230323,1393,-5.67,20230613,500,162.80,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,100209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1301,-39,5,-2.91,200023107,150835,47.98,1342,1379,1255,1742,938,1340,1326.11,2.42,0,-15825,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,529,-15.13,3.55,12,0.37,-86.00,366.00,1393,20230613,-6.60,500,20221017,160.20,1393,-6.60,20230613,720,80.69,20230323,1393,-6.60,20230613,500,160.20,20221017,0.00,N,008290,500,203 억,,985815,N,N,0,N,00,N
|
|
20230703,090210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1340,0,3,0.00,9197007,6853,2.18,1342,1348,1340,1742,938,1340,1342.04,2.42,0,228,1387,1363,1330,1306,1273,1375,1318,203,402,500,830,1,1,40693679,545,-15.58,3.66,12,0.02,-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,,985815,N,N,0,N,00,N
|