178 lines
72 KiB
CSV
178 lines
72 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
|
|
20230831,160235,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,-6,5,-0.62,93645393,97235,49.98,975,978,954,1267,683,975,963.08,2.79,0,2079,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,394,-11.27,2.65,12,0.24,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,150302,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,962,-13,5,-1.33,88673607,92074,47.33,975,978,954,1267,683,975,963.07,2.79,0,2378,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,391,-11.19,2.63,12,0.23,-86.00,366.00,1393,20230613,-30.94,500,20221017,92.40,1393,-30.94,20230613,720,33.61,20230323,1393,-30.94,20230613,500,92.40,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,140314,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,959,-16,5,-1.64,70919252,73566,37.81,975,978,955,1267,683,975,964.02,2.79,0,3165,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,390,-11.15,2.62,12,0.18,-86.00,366.00,1393,20230613,-31.16,500,20221017,91.80,1393,-31.16,20230613,720,33.19,20230323,1393,-31.16,20230613,500,91.80,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,130309,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,964,-11,5,-1.13,61948421,64240,33.02,975,978,955,1267,683,975,964.33,2.79,0,3191,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,392,-11.21,2.63,12,0.16,-86.00,366.00,1393,20230613,-30.80,500,20221017,92.80,1393,-30.80,20230613,720,33.89,20230323,1393,-30.80,20230613,500,92.80,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,120312,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,957,-18,5,-1.85,53313520,55260,28.40,975,978,955,1267,683,975,964.78,2.79,0,3323,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,389,-11.13,2.61,12,0.14,-86.00,366.00,1393,20230613,-31.30,500,20221017,91.40,1393,-31.30,20230613,720,32.92,20230323,1393,-31.30,20230613,500,91.40,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,110414,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,966,-9,5,-0.92,35877969,37094,19.07,975,978,961,1267,683,975,967.22,2.79,0,3174,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,393,-11.23,2.64,12,0.09,-86.00,366.00,1393,20230613,-30.65,500,20221017,93.20,1393,-30.65,20230613,720,34.17,20230323,1393,-30.65,20230613,500,93.20,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,100337,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,966,-9,5,-0.92,23872236,24662,12.68,975,978,962,1267,683,975,967.98,2.79,0,2819,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,393,-11.23,2.64,12,0.06,-86.00,366.00,1393,20230613,-30.65,500,20221017,93.20,1393,-30.65,20230613,720,34.17,20230323,1393,-30.65,20230613,500,93.20,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230831,090250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,0,3,0.00,444600,456,0.23,975,975,975,1267,683,975,975.00,2.79,0,-66,1013,994,978,959,943,992,957,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.00,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1133375,N,N,0,N,00,N
|
|
20230830,160236,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,0,3,0.00,188998518,194509,468.98,975,997,962,1267,683,975,971.67,2.69,0,39251,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.48,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,150258,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,973,-2,5,-0.21,132727518,136441,328.97,975,997,962,1267,683,975,972.78,2.69,0,40236,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,396,-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,,1094218,N,N,0,N,00,N
|
|
20230830,140321,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,972,-3,5,-0.31,62455659,64562,155.66,975,980,962,1267,683,975,967.37,2.69,0,9004,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,396,-11.30,2.66,12,0.16,-86.00,366.00,1393,20230613,-30.22,500,20221017,94.40,1393,-30.22,20230613,720,35.00,20230323,1393,-30.22,20230613,500,94.40,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,130300,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,965,-10,5,-1.03,61081623,63141,152.24,975,980,962,1267,683,975,967.38,2.69,0,8617,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,393,-11.22,2.64,12,0.16,-86.00,366.00,1393,20230613,-30.73,500,20221017,93.00,1393,-30.73,20230613,720,34.03,20230323,1393,-30.73,20230613,500,93.00,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,120310,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,0,3,0.00,55647078,57512,138.67,975,980,962,1267,683,975,967.57,2.69,0,8129,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.14,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,110406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,967,-8,5,-0.82,29665782,30624,73.84,975,980,962,1267,683,975,968.71,2.69,0,1938,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,394,-11.24,2.64,12,0.08,-86.00,366.00,1393,20230613,-30.58,500,20221017,93.40,1393,-30.58,20230613,720,34.31,20230323,1393,-30.58,20230613,500,93.40,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,100328,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,971,-4,5,-0.41,11090325,11397,27.48,975,980,964,1267,683,975,973.09,2.69,0,-1386,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,395,-11.29,2.65,12,0.03,-86.00,366.00,1393,20230613,-30.29,500,20221017,94.20,1393,-30.29,20230613,720,34.86,20230323,1393,-30.29,20230613,500,94.20,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230830,090248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,976,1,2,0.10,2225049,2280,5.50,975,976,975,1267,683,975,975.90,2.69,0,-2079,1000,987,976,963,952,994,970,203,292,500,600,1,1,40693679,397,-11.35,2.67,12,0.01,-86.00,366.00,1393,20230613,-29.94,500,20221017,95.20,1393,-29.94,20230613,720,35.56,20230323,1393,-29.94,20230613,500,95.20,20221017,0.00,N,008290,500,203 억,,1094218,N,N,0,N,00,N
|
|
20230829,160233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,1,2,0.10,40356469,41452,93.25,974,989,965,1266,682,974,973.57,2.69,0,685,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.10,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,150259,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,974,0,3,0.00,19670294,20163,45.36,974,989,965,1266,682,974,975.56,2.69,0,646,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,396,-11.33,2.66,12,0.05,-86.00,366.00,1393,20230613,-30.08,500,20221017,94.80,1393,-30.08,20230613,720,35.28,20230323,1393,-30.08,20230613,500,94.80,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,140319,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,1,2,0.10,14753345,15119,34.01,974,989,965,1266,682,974,975.81,2.69,0,108,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.04,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,130305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,1,2,0.10,13796571,14136,31.80,974,989,965,1266,682,974,975.99,2.69,0,501,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,397,-11.34,2.66,12,0.03,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,120311,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,978,4,2,0.41,12640343,12951,29.14,974,989,965,1266,682,974,976.01,2.69,0,630,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,398,-11.37,2.67,12,0.03,-86.00,366.00,1393,20230613,-29.79,500,20221017,95.60,1393,-29.79,20230613,720,35.83,20230323,1393,-29.79,20230613,500,95.60,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,110446,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,974,0,3,0.00,12474327,12781,28.75,974,989,965,1266,682,974,976.01,2.69,0,636,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,396,-11.33,2.66,12,0.03,-86.00,366.00,1393,20230613,-30.08,500,20221017,94.80,1393,-30.08,20230613,720,35.28,20230323,1393,-30.08,20230613,500,94.80,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,100332,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,974,0,3,0.00,6496515,6644,14.95,974,989,965,1266,682,974,977.80,2.69,0,247,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,396,-11.33,2.66,12,0.02,-86.00,366.00,1393,20230613,-30.08,500,20221017,94.80,1393,-30.08,20230613,720,35.28,20230323,1393,-30.08,20230613,500,94.80,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230829,090227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,989,15,2,1.54,1631539,1660,3.73,974,989,974,1266,682,974,982.85,2.69,0,-512,1006,989,975,958,944,998,967,203,292,500,600,1,1,40693679,402,-11.50,2.70,12,0.00,-86.00,366.00,1393,20230613,-29.00,500,20221017,97.80,1393,-29.00,20230613,720,37.36,20230323,1393,-29.00,20230613,500,97.80,20221017,0.00,N,008290,500,203 억,,1093533,N,N,0,N,00,N
|
|
20230828,160228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,974,9,2,0.93,43088396,44441,47.25,972,992,961,1254,676,965,969.56,2.67,0,5357,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,396,-11.33,2.66,12,0.11,-86.00,366.00,1393,20230613,-30.08,500,20221017,94.80,1393,-30.08,20230613,720,35.28,20230323,1393,-30.08,20230613,500,94.80,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,150230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,4,2,0.41,40564349,41830,44.48,972,992,961,1254,676,965,969.74,2.67,0,4490,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,394,-11.27,2.65,12,0.10,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,140230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,4,2,0.41,32529431,33507,35.63,972,992,961,1254,676,965,970.82,2.67,0,1926,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,394,-11.27,2.65,12,0.08,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,130233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,970,5,2,0.52,29771306,30657,32.60,972,992,965,1254,676,965,971.11,2.67,0,1928,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,395,-11.28,2.65,12,0.08,-86.00,366.00,1393,20230613,-30.37,500,20221017,94.00,1393,-30.37,20230613,720,34.72,20230323,1393,-30.37,20230613,500,94.00,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,10,2,1.04,25629732,26389,28.06,972,992,965,1254,676,965,971.23,2.67,0,1939,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,397,-11.34,2.66,12,0.06,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,110229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,970,5,2,0.52,20873709,21488,22.85,972,992,965,1254,676,965,971.41,2.67,0,1006,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,395,-11.28,2.65,12,0.05,-86.00,366.00,1393,20230613,-30.37,500,20221017,94.00,1393,-30.37,20230613,720,34.72,20230323,1393,-30.37,20230613,500,94.00,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,10,2,1.04,10724815,11016,11.71,972,992,968,1254,676,965,973.57,2.67,0,2934,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,397,-11.34,2.66,12,0.03,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230828,090230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,992,27,2,2.80,1620057,1666,1.77,972,992,972,1254,676,965,972.42,2.67,0,1408,1005,984,972,951,939,979,946,203,289,500,590,1,1,40693679,404,-11.53,2.71,12,0.00,-86.00,366.00,1393,20230613,-28.79,500,20221017,98.40,1393,-28.79,20230613,720,37.78,20230323,1393,-28.79,20230613,500,98.40,20221017,0.00,N,008290,500,203 억,,1088176,N,N,0,N,00,N
|
|
20230825,160229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,965,-17,5,-1.73,91191673,94048,43.90,982,993,960,1276,688,982,969.63,2.69,0,-4660,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,393,-11.22,2.64,12,0.23,-86.00,366.00,1393,20230613,-30.73,500,20221017,93.00,1393,-30.73,20230613,720,34.03,20230323,1393,-30.73,20230613,500,93.00,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,150230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,966,-16,5,-1.63,89645673,92447,43.15,982,993,960,1276,688,982,969.70,2.69,0,-4453,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,393,-11.23,2.64,12,0.23,-86.00,366.00,1393,20230613,-30.65,500,20221017,93.20,1393,-30.65,20230613,720,34.17,20230323,1393,-30.65,20230613,500,93.20,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,963,-19,5,-1.93,60199696,61903,28.90,982,993,961,1276,688,982,972.48,2.69,0,-718,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,392,-11.20,2.63,12,0.15,-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,,1092767,N,N,0,N,00,N
|
|
20230825,130229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,-13,5,-1.32,46586014,47804,22.31,982,993,967,1276,688,982,974.52,2.69,0,-957,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,394,-11.27,2.65,12,0.12,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,-13,5,-1.32,44819527,45981,21.46,982,993,967,1276,688,982,974.74,2.69,0,-957,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,394,-11.27,2.65,12,0.11,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,110230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,971,-11,5,-1.12,36994240,37909,17.70,982,993,967,1276,688,982,975.87,2.69,0,-961,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,395,-11.29,2.65,12,0.09,-86.00,366.00,1393,20230613,-30.29,500,20221017,94.20,1393,-30.29,20230613,720,34.86,20230323,1393,-30.29,20230613,500,94.20,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,100230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,983,1,2,0.10,21187580,21680,10.12,982,988,967,1276,688,982,977.29,2.69,0,-1647,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,400,-11.43,2.69,12,0.05,-86.00,366.00,1393,20230613,-29.43,500,20221017,96.60,1393,-29.43,20230613,720,36.53,20230323,1393,-29.43,20230613,500,96.60,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230825,090230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,-2,5,-0.20,2356216,2401,1.12,982,982,980,1276,688,982,981.35,2.69,0,-773,1040,1011,989,960,938,1000,949,203,294,500,600,1,1,40693679,399,-11.40,2.68,12,0.01,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1092767,N,N,0,N,00,N
|
|
20230824,160227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,982,-36,5,-3.54,199886316,203158,431.80,1000,1018,967,1323,713,1018,983.94,2.66,0,10390,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,400,-11.42,2.68,12,0.50,-86.00,366.00,1393,20230613,-29.50,500,20221017,96.40,1393,-29.50,20230613,720,36.39,20230323,1393,-29.50,20230613,500,96.40,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,978,-40,5,-3.93,187096920,190127,404.10,1000,1018,967,1323,713,1018,984.06,2.66,0,13424,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,398,-11.37,2.67,12,0.47,-86.00,366.00,1393,20230613,-29.79,500,20221017,95.60,1393,-29.79,20230613,720,35.83,20230323,1393,-29.79,20230613,500,95.60,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,140227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,983,-35,5,-3.44,172714494,175337,372.67,1000,1018,967,1323,713,1018,985.04,2.66,0,14642,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,400,-11.43,2.69,12,0.43,-86.00,366.00,1393,20230613,-29.43,500,20221017,96.60,1393,-29.43,20230613,720,36.53,20230323,1393,-29.43,20230613,500,96.60,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,130229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,977,-41,5,-4.03,164948555,167416,355.83,1000,1018,967,1323,713,1018,985.26,2.66,0,18691,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,398,-11.36,2.67,12,0.41,-86.00,366.00,1393,20230613,-29.86,500,20221017,95.40,1393,-29.86,20230613,720,35.69,20230323,1393,-29.86,20230613,500,95.40,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,977,-41,5,-4.03,106978827,108102,229.76,1000,1018,977,1323,713,1018,989.61,2.66,0,16235,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,398,-11.36,2.67,12,0.27,-86.00,366.00,1393,20230613,-29.86,500,20221017,95.40,1393,-29.86,20230613,720,35.69,20230323,1393,-29.86,20230613,500,95.40,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,110227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1010,-8,5,-0.79,35549028,35654,75.78,1000,1018,985,1323,713,1018,997.06,2.66,0,-351,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,411,-11.74,2.76,12,0.09,-86.00,366.00,1393,20230613,-27.49,500,20221017,102.00,1393,-27.49,20230613,720,40.28,20230323,1393,-27.49,20230613,500,102.00,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,100228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,998,-20,5,-1.96,23569955,23681,50.33,1000,1018,985,1323,713,1018,995.31,2.66,0,-1224,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,406,-11.60,2.73,12,0.06,-86.00,366.00,1393,20230613,-28.36,500,20221017,99.60,1393,-28.36,20230613,720,38.61,20230323,1393,-28.36,20230613,500,99.60,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230824,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1018,0,3,0.00,4261746,4238,9.01,1000,1018,998,1323,713,1018,1005.60,2.66,0,-1420,1048,1033,1019,1004,990,1026,997,203,305,500,630,1,1,40693679,414,-11.84,2.78,12,0.01,-86.00,366.00,1393,20230613,-26.92,500,20221017,103.60,1393,-26.92,20230613,720,41.39,20230323,1393,-26.92,20230613,500,103.60,20221017,0.00,N,008290,500,203 억,,1082399,N,N,0,N,00,N
|
|
20230823,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1018,-12,5,-1.17,47689736,47049,79.62,1030,1034,1005,1339,721,1030,1013.61,2.68,0,-6608,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,414,-11.84,2.78,12,0.12,-86.00,366.00,1393,20230613,-26.92,500,20221017,103.60,1393,-26.92,20230613,720,41.39,20230323,1393,-26.92,20230613,500,103.60,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230823,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1013,-17,5,-1.65,44023856,43436,73.51,1030,1034,1005,1339,721,1030,1013.53,2.68,0,-6358,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,412,-11.78,2.77,12,0.11,-86.00,366.00,1393,20230613,-27.28,500,20221017,102.60,1393,-27.28,20230613,720,40.69,20230323,1393,-27.28,20230613,500,102.60,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230823,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1010,-20,5,-1.94,41213935,40657,68.80,1030,1034,1005,1339,721,1030,1013.70,2.68,0,-6132,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,411,-11.74,2.76,12,0.10,-86.00,366.00,1393,20230613,-27.49,500,20221017,102.00,1393,-27.49,20230613,720,40.28,20230323,1393,-27.49,20230613,500,102.00,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230823,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1019,-11,5,-1.07,34923836,34450,58.30,1030,1034,1005,1339,721,1030,1013.75,2.68,0,-3339,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,415,-11.85,2.78,12,0.08,-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,,1089007,N,N,0,N,00,N
|
|
20230823,120228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1023,-7,5,-0.68,30057456,29670,50.21,1030,1034,1005,1339,721,1030,1013.06,2.68,0,-1295,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,416,-11.90,2.80,12,0.07,-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,,1089007,N,N,0,N,00,N
|
|
20230823,110227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1017,-13,5,-1.26,27204320,26865,45.46,1030,1034,1005,1339,721,1030,1012.63,2.68,0,-1127,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,414,-11.83,2.78,12,0.07,-86.00,366.00,1393,20230613,-26.99,500,20221017,103.40,1393,-26.99,20230613,720,41.25,20230323,1393,-26.99,20230613,500,103.40,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230823,100228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1013,-17,5,-1.65,23414727,23130,39.14,1030,1034,1005,1339,721,1030,1012.31,2.68,0,-1839,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,412,-11.78,2.77,12,0.06,-86.00,366.00,1393,20230613,-27.28,500,20221017,102.60,1393,-27.28,20230613,720,40.69,20230323,1393,-27.28,20230613,500,102.60,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230823,090229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1033,3,2,0.29,3924385,3810,6.45,1030,1034,1030,1339,721,1030,1030.02,2.68,0,-811,1052,1040,1025,1013,998,1047,1020,203,309,500,630,1,1,40693679,420,-12.01,2.82,12,0.01,-86.00,366.00,1393,20230613,-25.84,500,20221017,106.60,1393,-25.84,20230613,720,43.47,20230323,1393,-25.84,20230613,500,106.60,20221017,0.00,N,008290,500,203 억,,1089007,N,N,0,N,00,N
|
|
20230822,160227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1030,1,2,0.10,60295052,58980,53.60,1029,1037,1010,1337,721,1029,1022.30,2.69,0,-6429,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,419,-11.98,2.81,12,0.14,-86.00,366.00,1393,20230613,-26.06,500,20221017,106.00,1393,-26.06,20230613,720,43.06,20230323,1393,-26.06,20230613,500,106.00,20221017,0.00,N,008290,500,203 억,,1095436,N,N,0,N,00,N
|
|
20230822,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1023,-6,5,-0.58,56004583,54791,49.79,1029,1037,1010,1337,721,1029,1022.15,2.69,0,-4941,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,416,-11.90,2.80,12,0.13,-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,,1095436,N,N,0,N,00,N
|
|
20230822,140228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1022,-7,5,-0.68,44441173,43470,39.51,1029,1037,1010,1337,721,1029,1022.34,2.69,0,-4140,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,416,-11.88,2.79,12,0.11,-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,,1095436,N,N,0,N,00,N
|
|
20230822,130226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1030,1,2,0.10,43182471,42239,38.39,1029,1037,1010,1337,721,1029,1022.34,2.69,0,-4271,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,419,-11.98,2.81,12,0.10,-86.00,366.00,1393,20230613,-26.06,500,20221017,106.00,1393,-26.06,20230613,720,43.06,20230323,1393,-26.06,20230613,500,106.00,20221017,0.00,N,008290,500,203 억,,1095436,N,N,0,N,00,N
|
|
20230822,120224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,0,3,0.00,37700796,36909,33.54,1029,1037,1010,1337,721,1029,1021.45,2.69,0,-3795,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,419,-11.97,2.81,12,0.09,-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,,1095436,N,N,0,N,00,N
|
|
20230822,110225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1020,-9,5,-0.87,31504641,30874,28.06,1029,1037,1010,1337,721,1029,1020.43,2.69,0,-2981,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,415,-11.86,2.79,12,0.08,-86.00,366.00,1393,20230613,-26.78,500,20221017,104.00,1393,-26.78,20230613,720,41.67,20230323,1393,-26.78,20230613,500,104.00,20221017,0.00,N,008290,500,203 억,,1095436,N,N,0,N,00,N
|
|
20230822,100225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1030,1,2,0.10,29380543,28807,26.18,1029,1037,1010,1337,721,1029,1019.91,2.69,0,-2534,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,419,-11.98,2.81,12,0.07,-86.00,366.00,1393,20230613,-26.06,500,20221017,106.00,1393,-26.06,20230613,720,43.06,20230323,1393,-26.06,20230613,500,106.00,20221017,0.00,N,008290,500,203 억,,1095436,N,N,0,N,00,N
|
|
20230822,090225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,0,3,0.00,3263247,3168,2.88,1029,1034,1027,1337,721,1029,1030.07,2.69,0,-257,1075,1051,1014,990,953,1064,1003,203,308,500,630,1,1,40693679,419,-11.97,2.81,12,0.01,-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,,1095436,N,N,0,N,00,N
|
|
20230821,160225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1029,44,2,4.47,111260323,109725,74.83,985,1038,977,1280,690,985,1013.99,2.67,0,8642,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,419,-11.97,2.81,12,0.27,-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,,1086794,N,N,0,N,00,N
|
|
20230821,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1023,38,2,3.86,101085976,99830,68.08,985,1038,977,1280,690,985,1012.58,2.67,0,8588,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,416,-11.90,2.80,12,0.25,-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,,1086794,N,N,0,N,00,N
|
|
20230821,140226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1031,46,2,4.67,96735956,95594,65.19,985,1038,977,1280,690,985,1011.95,2.67,0,9087,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,420,-11.99,2.82,12,0.23,-86.00,366.00,1393,20230613,-25.99,500,20221017,106.20,1393,-25.99,20230613,720,43.19,20230323,1393,-25.99,20230613,500,106.20,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230821,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1027,42,2,4.26,94165898,93098,63.49,985,1038,977,1280,690,985,1011.47,2.67,0,8885,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,418,-11.94,2.81,12,0.23,-86.00,366.00,1393,20230613,-26.27,500,20221017,105.40,1393,-26.27,20230613,720,42.64,20230323,1393,-26.27,20230613,500,105.40,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230821,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1033,48,2,4.87,88416506,87524,59.69,985,1038,977,1280,690,985,1010.20,2.67,0,8744,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,420,-12.01,2.82,12,0.22,-86.00,366.00,1393,20230613,-25.84,500,20221017,106.60,1393,-25.84,20230613,720,43.47,20230323,1393,-25.84,20230613,500,106.60,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230821,110227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1034,49,2,4.97,74295610,73850,50.36,985,1038,977,1280,690,985,1006.03,2.67,0,12160,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,421,-12.02,2.83,12,0.18,-86.00,366.00,1393,20230613,-25.77,500,20221017,106.80,1393,-25.77,20230613,720,43.61,20230323,1393,-25.77,20230613,500,106.80,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230821,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,993,8,2,0.81,30170638,30232,20.62,985,1038,977,1280,690,985,997.97,2.67,0,-2063,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,404,-11.55,2.71,12,0.07,-86.00,366.00,1393,20230613,-28.72,500,20221017,98.60,1393,-28.72,20230613,720,37.92,20230323,1393,-28.72,20230613,500,98.60,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230821,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1012,27,2,2.74,9638295,9607,6.55,985,1038,977,1280,690,985,1003.26,2.67,0,-1202,1098,1041,989,932,880,1070,961,203,295,500,610,1,1,40693679,412,-11.77,2.77,12,0.02,-86.00,366.00,1393,20230613,-27.35,500,20221017,102.40,1393,-27.35,20230613,720,40.56,20230323,1393,-27.35,20230613,500,102.40,20221017,0.00,N,008290,500,203 억,,1086794,N,N,0,N,00,N
|
|
20230818,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,985,31,2,3.25,145193801,146640,195.05,951,1046,937,1240,668,954,990.14,2.72,0,-19426,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,401,-11.45,2.69,12,0.36,-86.00,366.00,1393,20230613,-29.29,500,20221017,97.00,1393,-29.29,20230613,720,36.81,20230323,1393,-29.29,20230613,500,97.00,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,150225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,979,25,2,2.62,142535160,143940,191.46,951,1046,937,1240,668,954,990.24,2.72,0,-19303,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,398,-11.38,2.67,12,0.35,-86.00,366.00,1393,20230613,-29.72,500,20221017,95.80,1393,-29.72,20230613,720,35.97,20230323,1393,-29.72,20230613,500,95.80,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,140226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,979,25,2,2.62,141624519,143011,190.22,951,1046,937,1240,668,954,990.31,2.72,0,-19087,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,398,-11.38,2.67,12,0.35,-86.00,366.00,1393,20230613,-29.72,500,20221017,95.80,1393,-29.72,20230613,720,35.97,20230323,1393,-29.72,20230613,500,95.80,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,130224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,26,2,2.73,136470510,137738,183.21,951,1046,937,1240,668,954,990.80,2.72,0,-19472,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,399,-11.40,2.68,12,0.34,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,120232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,987,33,2,3.46,131393365,132574,176.34,951,1046,937,1240,668,954,991.09,2.72,0,-19835,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,402,-11.48,2.70,12,0.33,-86.00,366.00,1393,20230613,-29.15,500,20221017,97.40,1393,-29.15,20230613,720,37.08,20230323,1393,-29.15,20230613,500,97.40,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,989,35,2,3.67,123088057,124162,165.15,951,1046,937,1240,668,954,991.35,2.72,0,-20466,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,402,-11.50,2.70,12,0.31,-86.00,366.00,1393,20230613,-29.00,500,20221017,97.80,1393,-29.00,20230613,720,37.36,20230323,1393,-29.00,20230613,500,97.80,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,959,5,2,0.52,17667361,18633,24.78,951,960,937,1240,668,954,948.18,2.72,0,-9757,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,390,-11.15,2.62,12,0.05,-86.00,366.00,1393,20230613,-31.16,500,20221017,91.80,1393,-31.16,20230613,720,33.19,20230323,1393,-31.16,20230613,500,91.80,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230818,090226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,951,-3,5,-0.31,1190437,1257,1.67,951,951,945,1240,668,954,947.05,2.72,0,-939,985,969,959,943,933,964,938,203,286,500,590,1,1,40693679,387,-11.06,2.60,12,0.00,-86.00,366.00,1393,20230613,-31.73,500,20221017,90.20,1393,-31.73,20230613,720,32.08,20230323,1393,-31.73,20230613,500,90.20,20221017,0.00,N,008290,500,203 억,,1106220,N,N,0,N,00,N
|
|
20230817,160227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,954,-26,5,-2.65,71869865,75169,39.94,975,975,949,1274,686,980,956.11,2.76,0,-18728,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,388,-11.09,2.61,12,0.18,-86.00,366.00,1393,20230613,-31.51,500,20221017,90.80,1393,-31.51,20230613,720,32.50,20230323,1393,-31.51,20230613,500,90.80,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,150228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,956,-24,5,-2.45,69423699,72606,38.58,975,975,949,1274,686,980,956.17,2.76,0,-18464,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,389,-11.12,2.61,12,0.18,-86.00,366.00,1393,20230613,-31.37,500,20221017,91.20,1393,-31.37,20230613,720,32.78,20230323,1393,-31.37,20230613,500,91.20,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,956,-24,5,-2.45,61426802,64246,34.14,975,975,949,1274,686,980,956.12,2.76,0,-18337,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,389,-11.12,2.61,12,0.16,-86.00,366.00,1393,20230613,-31.37,500,20221017,91.20,1393,-31.37,20230613,720,32.78,20230323,1393,-31.37,20230613,500,91.20,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,130224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,955,-25,5,-2.55,56796057,59392,31.56,975,975,949,1274,686,980,956.29,2.76,0,-18321,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,389,-11.10,2.61,12,0.15,-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,,1124975,N,N,0,N,00,N
|
|
20230817,120226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,952,-28,5,-2.86,54167970,56643,30.10,975,975,949,1274,686,980,956.30,2.76,0,-15870,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,387,-11.07,2.60,12,0.14,-86.00,366.00,1393,20230613,-31.66,500,20221017,90.40,1393,-31.66,20230613,720,32.22,20230323,1393,-31.66,20230613,500,90.40,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,110225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,951,-29,5,-2.96,43974887,45985,24.43,975,975,949,1274,686,980,956.29,2.76,0,-13989,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,387,-11.06,2.60,12,0.11,-86.00,366.00,1393,20230613,-31.73,500,20221017,90.20,1393,-31.73,20230613,720,32.08,20230323,1393,-31.73,20230613,500,90.20,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,958,-22,5,-2.24,26632485,27776,14.76,975,975,951,1274,686,980,958.83,2.76,0,-8719,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,390,-11.14,2.62,12,0.07,-86.00,366.00,1393,20230613,-31.23,500,20221017,91.60,1393,-31.23,20230613,720,33.06,20230323,1393,-31.23,20230613,500,91.60,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230817,090225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,960,-20,5,-2.04,3127073,3237,1.72,975,975,960,1274,686,980,966.04,2.76,0,399,1006,992,975,961,944,984,953,203,294,500,600,1,1,40693679,391,-11.16,2.62,12,0.01,-86.00,366.00,1393,20230613,-31.08,500,20221017,92.00,1393,-31.08,20230613,720,33.33,20230323,1393,-31.08,20230613,500,92.00,20221017,0.00,N,008290,500,203 억,,1124975,N,N,0,N,00,N
|
|
20230816,160225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,-19,5,-1.90,182197077,187699,425.16,987,989,958,1298,700,999,970.68,2.70,0,24821,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,399,-11.40,2.68,12,0.46,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,150225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,982,-17,5,-1.70,168809665,174048,394.24,987,989,958,1298,700,999,969.90,2.70,0,25738,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,400,-11.42,2.68,12,0.43,-86.00,366.00,1393,20230613,-29.50,500,20221017,96.40,1393,-29.50,20230613,720,36.39,20230323,1393,-29.50,20230613,500,96.40,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,140224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,982,-17,5,-1.70,162219328,167336,379.03,987,989,958,1298,700,999,969.42,2.70,0,25251,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,400,-11.42,2.68,12,0.41,-86.00,366.00,1393,20230613,-29.50,500,20221017,96.40,1393,-29.50,20230613,720,36.39,20230323,1393,-29.50,20230613,500,96.40,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,130227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,-19,5,-1.90,145718097,150510,340.92,987,989,958,1298,700,999,968.16,2.70,0,24242,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,399,-11.40,2.68,12,0.37,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,120227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,982,-17,5,-1.70,132104169,136615,309.45,987,989,958,1298,700,999,966.98,2.70,0,21362,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,400,-11.42,2.68,12,0.34,-86.00,366.00,1393,20230613,-29.50,500,20221017,96.40,1393,-29.50,20230613,720,36.39,20230323,1393,-29.50,20230613,500,96.40,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,110226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,969,-30,5,-3.00,113492261,117548,266.26,987,988,958,1298,700,999,965.50,2.70,0,17924,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,394,-11.27,2.65,12,0.29,-86.00,366.00,1393,20230613,-30.44,500,20221017,93.80,1393,-30.44,20230613,720,34.58,20230323,1393,-30.44,20230613,500,93.80,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,100221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,960,-39,5,-3.90,87855751,90932,205.97,987,988,958,1298,700,999,966.17,2.70,0,4784,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,391,-11.16,2.62,12,0.22,-86.00,366.00,1393,20230613,-31.08,500,20221017,92.00,1393,-31.08,20230613,720,33.33,20230323,1393,-31.08,20230613,500,92.00,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230816,090224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,-19,5,-1.90,1934271,1963,4.45,987,987,980,1298,700,999,985.36,2.70,0,-261,1059,1028,998,967,937,1044,983,203,299,500,610,1,1,40693679,399,-11.40,2.68,12,0.00,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1100180,N,N,0,N,00,N
|
|
20230814,160224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,999,16,2,1.63,43624122,44040,52.84,973,1029,968,1277,689,983,990.56,2.69,0,8586,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,407,-11.62,2.73,12,0.11,-86.00,366.00,1393,20230613,-28.28,500,20221017,99.80,1393,-28.28,20230613,720,38.75,20230323,1393,-28.28,20230613,500,99.80,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,150223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1001,18,2,1.83,40664821,41081,49.29,973,1029,968,1277,689,983,989.87,2.69,0,8480,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,407,-11.64,2.73,12,0.10,-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,,1093221,N,N,0,N,00,N
|
|
20230814,140223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1002,19,2,1.93,35773821,36189,43.42,973,1029,968,1277,689,983,988.53,2.69,0,7877,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,408,-11.65,2.74,12,0.09,-86.00,366.00,1393,20230613,-28.07,500,20221017,100.40,1393,-28.07,20230613,720,39.17,20230323,1393,-28.07,20230613,500,100.40,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,130223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1000,17,2,1.73,31188846,31609,37.93,973,1029,968,1277,689,983,986.71,2.69,0,8310,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,407,-11.63,2.73,12,0.08,-86.00,366.00,1393,20230613,-28.21,500,20221017,100.00,1393,-28.21,20230613,720,38.89,20230323,1393,-28.21,20230613,500,100.00,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,120223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,995,12,2,1.22,19813868,20237,24.28,973,997,968,1277,689,983,979.09,2.69,0,2770,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,405,-11.57,2.72,12,0.05,-86.00,366.00,1393,20230613,-28.57,500,20221017,99.00,1393,-28.57,20230613,720,38.19,20230323,1393,-28.57,20230613,500,99.00,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,110222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,979,-4,5,-0.41,11779402,12073,14.49,973,983,968,1277,689,983,975.68,2.69,0,-808,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,398,-11.38,2.67,12,0.03,-86.00,366.00,1393,20230613,-29.72,500,20221017,95.80,1393,-29.72,20230613,720,35.97,20230323,1393,-29.72,20230613,500,95.80,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,975,-8,5,-0.81,6884042,7064,8.48,973,983,968,1277,689,983,974.52,2.69,0,-937,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,397,-11.34,2.66,12,0.02,-86.00,366.00,1393,20230613,-30.01,500,20221017,95.00,1393,-30.01,20230613,720,35.42,20230323,1393,-30.01,20230613,500,95.00,20221017,0.00,N,008290,500,203 억,,1093221,N,N,0,N,00,N
|
|
20230814,090223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,973,-10,5,-1.02,2128924,2188,2.63,973,973,973,1277,689,983,973.00,2.69,0,-179,1057,1020,993,956,929,1006,942,203,294,500,600,1,1,40693679,396,-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,,1093221,N,N,0,N,00,N
|
|
20230811,160221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,983,-10,5,-1.01,82356382,83336,65.75,1030,1030,966,1290,696,993,988.24,2.65,0,16519,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,400,-11.43,2.69,12,0.20,-86.00,366.00,1393,20230613,-29.43,500,20221017,96.60,1393,-29.43,20230613,720,36.53,20230323,1393,-29.43,20230613,500,96.60,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,150220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,985,-8,5,-0.81,65904300,66628,52.57,1030,1030,966,1290,696,993,989.14,2.65,0,15693,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,401,-11.45,2.69,12,0.16,-86.00,366.00,1393,20230613,-29.29,500,20221017,97.00,1393,-29.29,20230613,720,36.81,20230323,1393,-29.29,20230613,500,97.00,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,140221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,988,-5,5,-0.50,62185091,62862,49.60,1030,1030,966,1290,696,993,989.23,2.65,0,15778,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,402,-11.49,2.70,12,0.15,-86.00,366.00,1393,20230613,-29.07,500,20221017,97.60,1393,-29.07,20230613,720,37.22,20230323,1393,-29.07,20230613,500,97.60,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,130221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,987,-6,5,-0.60,60712992,61372,48.42,1030,1030,966,1290,696,993,989.26,2.65,0,15785,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,402,-11.48,2.70,12,0.15,-86.00,366.00,1393,20230613,-29.15,500,20221017,97.40,1393,-29.15,20230613,720,37.08,20230323,1393,-29.15,20230613,500,97.40,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,120221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,983,-10,5,-1.01,58977624,59614,47.03,1030,1030,966,1290,696,993,989.33,2.65,0,15785,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,400,-11.43,2.69,12,0.15,-86.00,366.00,1393,20230613,-29.43,500,20221017,96.60,1393,-29.43,20230613,720,36.53,20230323,1393,-29.43,20230613,500,96.60,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,998,5,2,0.50,41840100,42166,33.27,1030,1030,966,1290,696,993,992.27,2.65,0,12211,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,406,-11.60,2.73,12,0.10,-86.00,366.00,1393,20230613,-28.36,500,20221017,99.60,1393,-28.36,20230613,720,38.61,20230323,1393,-28.36,20230613,500,99.60,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,997,4,2,0.40,27782258,28069,22.15,1030,1030,966,1290,696,993,989.78,2.65,0,1873,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,406,-11.59,2.72,12,0.07,-86.00,366.00,1393,20230613,-28.43,500,20221017,99.40,1393,-28.43,20230613,720,38.47,20230323,1393,-28.43,20230613,500,99.40,20221017,0.00,N,008290,500,203 억,,1076702,N,N,0,N,00,N
|
|
20230811,090221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1026,33,2,3.32,687004,667,0.53,1030,1030,1026,1290,696,993,1029.99,2.65,0,-167,1027,1009,994,976,961,1002,969,203,297,500,610,1,1,40693679,418,-11.93,2.80,12,0.00,-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,,1076702,N,N,0,N,00,N
|
|
20230810,160220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,993,3,2,0.30,125206390,126744,108.91,997,1012,979,1287,693,990,987.87,2.63,0,8337,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,404,-11.55,2.71,12,0.31,-86.00,366.00,1393,20230613,-28.72,500,20221017,98.60,1393,-28.72,20230613,720,37.92,20230323,1393,-28.72,20230613,500,98.60,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,990,0,3,0.00,102087949,103358,88.81,997,1012,979,1287,693,990,987.71,2.63,0,6286,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,403,-11.51,2.70,12,0.25,-86.00,366.00,1393,20230613,-28.93,500,20221017,98.00,1393,-28.93,20230613,720,37.50,20230323,1393,-28.93,20230613,500,98.00,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,140219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,993,3,2,0.30,83475151,84515,72.62,997,1012,979,1287,693,990,987.70,2.63,0,1775,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,404,-11.55,2.71,12,0.21,-86.00,366.00,1393,20230613,-28.72,500,20221017,98.60,1393,-28.72,20230613,720,37.92,20230323,1393,-28.72,20230613,500,98.60,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,130217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,991,1,2,0.10,44521599,44848,38.54,997,1012,980,1287,693,990,992.72,2.63,0,-17,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,403,-11.52,2.71,12,0.11,-86.00,366.00,1393,20230613,-28.86,500,20221017,98.20,1393,-28.86,20230613,720,37.64,20230323,1393,-28.86,20230613,500,98.20,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,120219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,996,6,2,0.61,37947518,38184,32.81,997,1012,990,1287,693,990,993.81,2.63,0,-460,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,405,-11.58,2.72,12,0.09,-86.00,366.00,1393,20230613,-28.50,500,20221017,99.20,1393,-28.50,20230613,720,38.33,20230323,1393,-28.50,20230613,500,99.20,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,998,8,2,0.81,32645899,32835,28.21,997,1012,990,1287,693,990,994.24,2.63,0,-1129,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,406,-11.60,2.73,12,0.08,-86.00,366.00,1393,20230613,-28.36,500,20221017,99.60,1393,-28.36,20230613,720,38.61,20230323,1393,-28.36,20230613,500,99.60,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,100220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,995,5,2,0.51,18338058,18412,15.82,997,1012,990,1287,693,990,995.98,2.63,0,-1390,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,405,-11.57,2.72,12,0.05,-86.00,366.00,1393,20230613,-28.57,500,20221017,99.00,1393,-28.57,20230613,720,38.19,20230323,1393,-28.57,20230613,500,99.00,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230810,090219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1009,19,2,1.92,523439,525,0.45,997,1009,997,1287,693,990,997.03,2.63,0,0,1024,1006,992,974,960,1000,968,203,297,500,610,1,1,40693679,411,-11.73,2.76,12,0.00,-86.00,366.00,1393,20230613,-27.57,500,20221017,101.80,1393,-27.57,20230613,720,40.14,20230323,1393,-27.57,20230613,500,101.80,20221017,0.00,N,008290,500,203 억,,1068365,N,N,0,N,00,N
|
|
20230809,160219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,990,-24,5,-2.37,113967910,115265,354.53,1010,1010,978,1318,710,1014,988.75,2.59,0,16594,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,403,-11.51,2.70,12,0.28,-86.00,366.00,1393,20230613,-28.93,500,20221017,98.00,1393,-28.93,20230613,720,37.50,20230323,1393,-28.93,20230613,500,98.00,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,993,-21,5,-2.07,106817251,108010,332.22,1010,1010,978,1318,710,1014,988.96,2.59,0,16766,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,404,-11.55,2.71,12,0.27,-86.00,366.00,1393,20230613,-28.72,500,20221017,98.60,1393,-28.72,20230613,720,37.92,20230323,1393,-28.72,20230613,500,98.60,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,980,-34,5,-3.35,98608773,99768,306.87,1010,1010,978,1318,710,1014,988.38,2.59,0,17810,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,399,-11.40,2.68,12,0.25,-86.00,366.00,1393,20230613,-29.65,500,20221017,96.00,1393,-29.65,20230613,720,36.11,20230323,1393,-29.65,20230613,500,96.00,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,130220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,990,-24,5,-2.37,88972874,89980,276.76,1010,1010,978,1318,710,1014,988.81,2.59,0,18214,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,403,-11.51,2.70,12,0.22,-86.00,366.00,1393,20230613,-28.93,500,20221017,98.00,1393,-28.93,20230613,720,37.50,20230323,1393,-28.93,20230613,500,98.00,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,120220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,990,-24,5,-2.37,52802954,53207,163.65,1010,1010,985,1318,710,1014,992.41,2.59,0,15237,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,403,-11.51,2.70,12,0.13,-86.00,366.00,1393,20230613,-28.93,500,20221017,98.00,1393,-28.93,20230613,720,37.50,20230323,1393,-28.93,20230613,500,98.00,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,995,-19,5,-1.87,33725521,33897,104.26,1010,1010,992,1318,710,1014,994.94,2.59,0,16013,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,405,-11.57,2.72,12,0.08,-86.00,366.00,1393,20230613,-28.57,500,20221017,99.00,1393,-28.57,20230613,720,38.19,20230323,1393,-28.57,20230613,500,99.00,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,100217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,994,-20,5,-1.97,7498234,7498,23.06,1010,1010,994,1318,710,1014,1000.03,2.59,0,-1401,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,404,-11.56,2.72,12,0.02,-86.00,366.00,1393,20230613,-28.64,500,20221017,98.80,1393,-28.64,20230613,720,38.06,20230323,1393,-28.64,20230613,500,98.80,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230809,090217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1009,-5,5,-0.49,1334799,1328,4.08,1010,1010,1005,1318,710,1014,1005.12,2.59,0,-818,1082,1047,1027,992,972,1038,983,203,304,500,620,1,1,40693679,411,-11.73,2.76,12,0.00,-86.00,366.00,1393,20230613,-27.57,500,20221017,101.80,1393,-27.57,20230613,720,40.14,20230323,1393,-27.57,20230613,500,101.80,20221017,0.00,N,008290,500,203 억,,1053612,N,N,0,N,00,N
|
|
20230808,160220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1014,-50,5,-4.70,32772079,32012,92.62,1062,1062,1007,1383,745,1064,1023.74,2.61,0,-7040,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,413,-11.79,2.77,12,0.08,-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,,1060652,N,N,0,N,00,N
|
|
20230808,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1017,-47,5,-4.42,31155407,30426,88.04,1062,1062,1007,1383,745,1064,1023.97,2.61,0,-7008,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,414,-11.83,2.78,12,0.07,-86.00,366.00,1393,20230613,-26.99,500,20221017,103.40,1393,-26.99,20230613,720,41.25,20230323,1393,-26.99,20230613,500,103.40,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1018,-46,5,-4.32,27966000,27294,78.97,1062,1062,1007,1383,745,1064,1024.62,2.61,0,-5412,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,414,-11.84,2.78,12,0.07,-86.00,366.00,1393,20230613,-26.92,500,20221017,103.60,1393,-26.92,20230613,720,41.39,20230323,1393,-26.92,20230613,500,103.60,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,130216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1013,-51,5,-4.79,20110385,19537,56.53,1062,1062,1012,1383,745,1064,1029.35,2.61,0,-5457,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,412,-11.78,2.77,12,0.05,-86.00,366.00,1393,20230613,-27.28,500,20221017,102.60,1393,-27.28,20230613,720,40.69,20230323,1393,-27.28,20230613,500,102.60,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,120217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1017,-47,5,-4.42,17768400,17233,49.86,1062,1062,1012,1383,745,1064,1031.07,2.61,0,-4353,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,414,-11.83,2.78,12,0.04,-86.00,366.00,1393,20230613,-26.99,500,20221017,103.40,1393,-26.99,20230613,720,41.25,20230323,1393,-26.99,20230613,500,103.40,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,110217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1024,-40,5,-3.76,15126689,14641,42.36,1062,1062,1012,1383,745,1064,1033.17,2.61,0,-2601,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,417,-11.91,2.80,12,0.04,-86.00,366.00,1393,20230613,-26.49,500,20221017,104.80,1393,-26.49,20230613,720,42.22,20230323,1393,-26.49,20230613,500,104.80,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,100217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1030,-34,5,-3.20,12816494,12394,35.86,1062,1062,1012,1383,745,1064,1034.09,2.61,0,-604,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,419,-11.98,2.81,12,0.03,-86.00,366.00,1393,20230613,-26.06,500,20221017,106.00,1393,-26.06,20230613,720,43.06,20230323,1393,-26.06,20230613,500,106.00,20221017,0.00,N,008290,500,203 억,,1060652,N,N,0,N,00,N
|
|
20230808,090218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,-2,5,-0.19,214524,202,0.58,1062,1062,1062,1383,745,1064,1062.00,2.61,0,-30,1154,1109,1073,1028,992,1104,1023,203,319,500,650,1,1,40693679,432,-12.35,2.90,12,0.00,-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,,1060652,N,N,0,N,00,N
|
|
20230807,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1064,0,3,0.00,36362845,34553,74.16,1064,1118,1037,1383,745,1064,1052.36,2.61,0,177,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,433,-12.37,2.91,12,0.08,-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,,1060424,N,N,0,N,00,N
|
|
20230807,150215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1041,-23,5,-2.16,27130078,25819,55.41,1064,1118,1040,1383,745,1064,1050.78,2.61,0,174,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,424,-12.10,2.84,12,0.06,-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,,1060424,N,N,0,N,00,N
|
|
20230807,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1050,-14,5,-1.32,15159259,14356,30.81,1064,1118,1044,1383,745,1064,1055.95,2.61,0,-1272,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,427,-12.21,2.87,12,0.04,-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,,1060424,N,N,0,N,00,N
|
|
20230807,130216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1049,-15,5,-1.41,13440274,12714,27.29,1064,1118,1049,1383,745,1064,1057.12,2.61,0,-1262,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,427,-12.20,2.87,12,0.03,-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,,1060424,N,N,0,N,00,N
|
|
20230807,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1050,-14,5,-1.32,10542318,9954,21.36,1064,1118,1049,1383,745,1064,1059.10,2.61,0,-1262,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,427,-12.21,2.87,12,0.02,-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,,1060424,N,N,0,N,00,N
|
|
20230807,110214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1050,-14,5,-1.32,8923211,8412,18.05,1064,1118,1050,1383,745,1064,1060.77,2.61,0,-1202,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,427,-12.21,2.87,12,0.02,-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,,1060424,N,N,0,N,00,N
|
|
20230807,100217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1055,-9,5,-0.85,7863232,7404,15.89,1064,1118,1055,1383,745,1064,1062.02,2.61,0,-577,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,429,-12.27,2.88,12,0.02,-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,,1060424,N,N,0,N,00,N
|
|
20230807,090216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1064,0,3,0.00,1926904,1811,3.89,1064,1064,1064,1383,745,1064,1064.00,2.61,0,-161,1126,1095,1034,1003,942,1110,1018,203,319,500,650,1,1,40693679,433,-12.37,2.91,12,0.00,-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,,1060424,N,N,0,N,00,N
|
|
20230804,160215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1064,44,2,4.31,47554058,46583,72.03,1016,1065,973,1326,714,1020,1020.82,2.59,0,7278,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,433,-12.37,2.91,12,0.11,-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,,1053146,N,N,0,N,00,N
|
|
20230804,150215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1063,43,2,4.22,44893456,44074,68.15,1016,1063,973,1326,714,1020,1018.59,2.59,0,8126,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,433,-12.36,2.90,12,0.11,-86.00,366.00,1393,20230613,-23.69,500,20221017,112.60,1393,-23.69,20230613,720,47.64,20230323,1393,-23.69,20230613,500,112.60,20221017,0.00,N,008290,500,203 억,,1053146,N,N,0,N,00,N
|
|
20230804,140216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1048,28,2,2.75,42719717,42023,64.98,1016,1057,973,1326,714,1020,1016.58,2.59,0,8376,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,426,-12.19,2.86,12,0.10,-86.00,366.00,1393,20230613,-24.77,500,20221017,109.60,1393,-24.77,20230613,720,45.56,20230323,1393,-24.77,20230613,500,109.60,20221017,0.00,N,008290,500,203 억,,1053146,N,N,0,N,00,N
|
|
20230804,130215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1036,16,2,1.57,37892098,37393,57.82,1016,1048,973,1326,714,1020,1013.35,2.59,0,9442,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,422,-12.05,2.83,12,0.09,-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,,1053146,N,N,0,N,00,N
|
|
20230804,120215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1018,-2,5,-0.20,33411804,33022,51.06,1016,1048,973,1326,714,1020,1011.80,2.59,0,8389,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,414,-11.84,2.78,12,0.08,-86.00,366.00,1393,20230613,-26.92,500,20221017,103.60,1393,-26.92,20230613,720,41.39,20230323,1393,-26.92,20230613,500,103.60,20221017,0.00,N,008290,500,203 억,,1053146,N,N,0,N,00,N
|
|
20230804,110216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1010,-10,5,-0.98,28875784,28555,44.16,1016,1048,973,1326,714,1020,1011.23,2.59,0,8170,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,411,-11.74,2.76,12,0.07,-86.00,366.00,1393,20230613,-27.49,500,20221017,102.00,1393,-27.49,20230613,720,40.28,20230323,1393,-27.49,20230613,500,102.00,20221017,0.00,N,008290,500,203 억,,1053146,N,N,0,N,00,N
|
|
20230804,100214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1021,1,2,0.10,17971230,17759,27.46,1016,1048,973,1326,714,1020,1011.95,2.59,0,6976,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,415,-11.87,2.79,12,0.04,-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,,1053146,N,N,0,N,00,N
|
|
20230804,090213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1027,7,2,0.69,7402090,7255,11.22,1016,1048,1016,1326,714,1020,1020.27,2.59,0,6122,1096,1058,1039,1001,982,1048,991,203,306,500,630,1,1,40693679,418,-11.94,2.81,12,0.02,-86.00,366.00,1393,20230613,-26.27,500,20221017,105.40,1393,-26.27,20230613,720,42.64,20230323,1393,-26.27,20230613,500,105.40,20221017,0.00,N,008290,500,203 억,,1053146,N,N,0,N,00,N
|
|
20230803,160214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1020,-58,5,-5.38,67600971,64668,97.76,1066,1077,1020,1401,755,1078,1045.35,2.60,0,-5268,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,415,-11.86,2.79,12,0.16,-86.00,366.00,1393,20230613,-26.78,500,20221017,104.00,1393,-26.78,20230613,720,41.67,20230323,1393,-26.78,20230613,500,104.00,20221017,0.00,N,008290,500,203 억,,1058414,N,N,0,N,00,N
|
|
20230803,150215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1023,-55,5,-5.10,65241532,62359,94.27,1066,1077,1022,1401,755,1078,1046.22,2.60,0,-5096,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,416,-11.90,2.80,12,0.15,-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,,1058414,N,N,0,N,00,N
|
|
20230803,140212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1038,-40,5,-3.71,52454648,49950,75.51,1066,1077,1022,1401,755,1078,1050.14,2.60,0,-4138,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,422,-12.07,2.84,12,0.12,-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,,1058414,N,N,0,N,00,N
|
|
20230803,130215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1052,-26,5,-2.41,35382158,33506,50.65,1066,1077,1046,1401,755,1078,1055.99,2.60,0,-1538,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,428,-12.23,2.87,12,0.08,-86.00,366.00,1393,20230613,-24.48,500,20221017,110.40,1393,-24.48,20230613,720,46.11,20230323,1393,-24.48,20230613,500,110.40,20221017,0.00,N,008290,500,203 억,,1058414,N,N,0,N,00,N
|
|
20230803,120214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1070,-8,5,-0.74,18280225,17333,26.20,1066,1077,1050,1401,755,1078,1054.65,2.60,0,-2038,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,435,-12.44,2.92,12,0.04,-86.00,366.00,1393,20230613,-23.19,500,20221017,114.00,1393,-23.19,20230613,720,48.61,20230323,1393,-23.19,20230613,500,114.00,20221017,0.00,N,008290,500,203 억,,1058414,N,N,0,N,00,N
|
|
20230803,110213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1058,-20,5,-1.86,15824312,15010,22.69,1066,1077,1050,1401,755,1078,1054.25,2.60,0,-1407,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,431,-12.30,2.89,12,0.04,-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,,1058414,N,N,0,N,00,N
|
|
20230803,100212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,-16,5,-1.48,12543316,11901,17.99,1066,1077,1050,1401,755,1078,1053.97,2.60,0,774,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,432,-12.35,2.90,12,0.03,-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,,1058414,N,N,0,N,00,N
|
|
20230803,090213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1066,-12,5,-1.11,324064,304,0.46,1066,1066,1066,1401,755,1078,1066.00,2.60,0,-41,1184,1131,1077,1024,970,1157,1050,203,323,500,660,1,1,40693679,434,-12.40,2.91,12,0.00,-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,,1058414,N,N,0,N,00,N
|
|
20230802,160213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1078,3,2,0.28,69977685,65575,101.91,1075,1130,1023,1397,753,1075,1067.14,2.64,0,-16625,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,439,-12.53,2.95,12,0.16,-86.00,366.00,1393,20230613,-22.61,500,20221017,115.60,1393,-22.61,20230613,720,49.72,20230323,1393,-22.61,20230613,500,115.60,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230802,150214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1079,4,2,0.37,67882409,63625,98.88,1075,1130,1023,1397,753,1075,1066.91,2.64,0,-16244,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,439,-12.55,2.95,12,0.16,-86.00,366.00,1393,20230613,-22.54,500,20221017,115.80,1393,-22.54,20230613,720,49.86,20230323,1393,-22.54,20230613,500,115.80,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230802,140216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1071,-4,5,-0.37,43577022,40621,63.13,1075,1130,1061,1397,753,1075,1072.77,2.64,0,-16388,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,436,-12.45,2.93,12,0.10,-86.00,366.00,1393,20230613,-23.12,500,20221017,114.20,1393,-23.12,20230613,720,48.75,20230323,1393,-23.12,20230613,500,114.20,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230802,130213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1081,6,2,0.56,39832620,37120,57.69,1075,1130,1061,1397,753,1075,1073.08,2.64,0,-13964,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,440,-12.57,2.95,12,0.09,-86.00,366.00,1393,20230613,-22.40,500,20221017,116.20,1393,-22.40,20230613,720,50.14,20230323,1393,-22.40,20230613,500,116.20,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230802,120212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1082,7,2,0.65,38613252,35992,55.94,1075,1130,1061,1397,753,1075,1072.83,2.64,0,-13036,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,440,-12.58,2.96,12,0.09,-86.00,366.00,1393,20230613,-22.33,500,20221017,116.40,1393,-22.33,20230613,720,50.28,20230323,1393,-22.33,20230613,500,116.40,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230802,110211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1090,15,2,1.40,24986686,23308,36.22,1075,1130,1061,1397,753,1075,1072.02,2.64,0,-6150,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,444,-12.67,2.98,12,0.06,-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,,1075039,N,N,0,N,00,N
|
|
20230802,100213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,-13,5,-1.21,17048143,15969,24.82,1075,1075,1061,1397,753,1075,1067.58,2.64,0,-3233,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,432,-12.35,2.90,12,0.04,-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,,1075039,N,N,0,N,00,N
|
|
20230802,090213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1070,-5,5,-0.47,1457085,1361,2.12,1075,1075,1070,1397,753,1075,1070.60,2.64,0,-1198,1132,1103,1081,1052,1030,1092,1041,203,322,500,660,1,1,40693679,435,-12.44,2.92,12,0.00,-86.00,366.00,1393,20230613,-23.19,500,20221017,114.00,1393,-23.19,20230613,720,48.61,20230323,1393,-23.19,20230613,500,114.00,20221017,0.00,N,008290,500,203 억,,1075039,N,N,0,N,00,N
|
|
20230801,160213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1075,-16,5,-1.47,69731119,64346,87.90,1081,1110,1059,1418,764,1091,1083.69,2.66,0,-9133,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,437,-12.50,2.94,12,0.16,-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,,1084163,N,N,0,N,00,N
|
|
20230801,150211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1068,-23,5,-2.11,63420207,58435,79.82,1081,1110,1059,1418,764,1091,1085.31,2.66,0,-8374,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,435,-12.42,2.92,12,0.14,-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,,1084163,N,N,0,N,00,N
|
|
20230801,140216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1060,-31,5,-2.84,59710420,54939,75.05,1081,1110,1059,1418,764,1091,1086.85,2.66,0,-6997,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,431,-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,,1084163,N,N,0,N,00,N
|
|
20230801,130212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1062,-29,5,-2.66,54741641,50273,68.67,1081,1110,1062,1418,764,1091,1088.89,2.66,0,-4691,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,432,-12.35,2.90,12,0.12,-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,,1084163,N,N,0,N,00,N
|
|
20230801,120212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1087,-4,5,-0.37,44404319,40633,55.51,1081,1110,1079,1418,764,1091,1092.81,2.66,0,-3451,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,442,-12.64,2.97,12,0.10,-86.00,366.00,1393,20230613,-21.97,500,20221017,117.40,1393,-21.97,20230613,720,50.97,20230323,1393,-21.97,20230613,500,117.40,20221017,0.00,N,008290,500,203 억,,1084163,N,N,0,N,00,N
|
|
20230801,110211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1099,8,2,0.73,31402135,28662,39.15,1081,1110,1079,1418,764,1091,1095.60,2.66,0,-805,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,447,-12.78,3.00,12,0.07,-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,,1084163,N,N,0,N,00,N
|
|
20230801,100212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1105,14,2,1.28,21937832,19984,27.30,1081,1110,1079,1418,764,1091,1097.77,2.66,0,1880,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,450,-12.85,3.02,12,0.05,-86.00,366.00,1393,20230613,-20.67,500,20221017,121.00,1393,-20.67,20230613,720,53.47,20230323,1393,-20.67,20230613,500,121.00,20221017,0.00,N,008290,500,203 억,,1084163,N,N,0,N,00,N
|
|
20230801,090211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1091,0,3,0.00,1155609,1069,1.46,1081,1091,1081,1418,764,1091,1081.02,2.66,0,0,1134,1112,1078,1056,1022,1123,1067,203,327,500,670,1,1,40693679,444,-12.69,2.98,12,0.00,-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,,1084163,N,N,0,N,00,N
|