KissMeData/225590/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	0	3	0.00	203222548	141673	180.27	1436	1445	1427	1870	1008	1439	1434.45	2.36	25791	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	383	3.96	0.56	12	0.53	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
3	20230831	151246	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1441	2	2	0.14	195891530	136580	173.79	1436	1445	1427	1870	1008	1439	1434.26	2.36	25796	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	384	3.97	0.56	12	0.51	363.00	2590.00	1899	20230202	-24.12	1300	20230726	10.85	1899	-24.12	20230202	1300	10.85	20230726	1899	-24.12	20230202	1300	10.85	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
4	20230831	141357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	0	3	0.00	176591090	123145	156.69	1436	1445	1427	1870	1008	1439	1434.01	2.36	25344	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	383	3.96	0.56	12	0.46	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
5	20230831	131321	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1431	-8	5	-0.56	142727697	99502	126.61	1436	1445	1427	1870	1008	1439	1434.42	2.36	24754	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	381	3.94	0.55	12	0.37	363.00	2590.00	1899	20230202	-24.64	1300	20230726	10.08	1899	-24.64	20230202	1300	10.08	20230726	1899	-24.64	20230202	1300	10.08	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
6	20230831	121408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1435	-4	5	-0.28	134075987	93461	118.92	1436	1445	1427	1870	1008	1439	1434.57	2.36	24752	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	382	3.95	0.55	12	0.35	363.00	2590.00	1899	20230202	-24.43	1300	20230726	10.38	1899	-24.43	20230202	1300	10.38	20230726	1899	-24.43	20230202	1300	10.38	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
7	20230831	111840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1432	-7	5	-0.49	115874278	80744	102.74	1436	1445	1427	1870	1008	1439	1435.08	2.36	24206	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	381	3.94	0.55	12	0.30	363.00	2590.00	1899	20230202	-24.59	1300	20230726	10.15	1899	-24.59	20230202	1300	10.15	20230726	1899	-24.59	20230202	1300	10.15	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
8	20230831	101455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1433	-6	5	-0.42	68379786	47555	60.51	1436	1445	1431	1870	1008	1439	1437.91	2.36	22031	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	382	3.95	0.55	12	0.18	363.00	2590.00	1899	20230202	-24.54	1300	20230726	10.23	1899	-24.54	20230202	1300	10.23	20230726	1899	-24.54	20230202	1300	10.23	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
9	20230831	091325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1443	4	2	0.28	36254339	25199	32.06	1436	1445	1436	1870	1008	1439	1438.72	2.36	19325	1467	1453	1446	1432	1425	1449	1428	27	431	100	970	1	1	26636713	384	3.98	0.56	12	0.09	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.11	N	225590	100	26 억	628204	N	N	N	N
10	20230830	161013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	-10	5	-0.69	113580584	78587	72.10	1449	1460	1439	1883	1015	1449	1445.28	2.38	-4810	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	383	3.96	0.56	12	0.30	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
11	20230830	151224	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1443	-6	5	-0.41	104255212	72113	66.16	1449	1460	1440	1883	1015	1449	1445.72	2.38	-4810	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	384	3.98	0.56	12	0.27	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
12	20230830	141314	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1445	-4	5	-0.28	92802693	64197	58.90	1449	1460	1440	1883	1015	1449	1445.59	2.38	-3150	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	385	3.98	0.56	12	0.24	363.00	2590.00	1899	20230202	-23.91	1300	20230726	11.15	1899	-23.91	20230202	1300	11.15	20230726	1899	-23.91	20230202	1300	11.15	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
13	20230830	131304	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1441	-8	5	-0.55	80248291	55488	50.91	1449	1460	1440	1883	1015	1449	1446.23	2.38	-5024	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	384	3.97	0.56	12	0.21	363.00	2590.00	1899	20230202	-24.12	1300	20230726	10.85	1899	-24.12	20230202	1300	10.85	20230726	1899	-24.12	20230202	1300	10.85	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
14	20230830	121318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1441	-8	5	-0.55	73301386	50667	46.49	1449	1460	1440	1883	1015	1449	1446.73	2.38	-4809	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	384	3.97	0.56	12	0.19	363.00	2590.00	1899	20230202	-24.12	1300	20230726	10.85	1899	-24.12	20230202	1300	10.85	20230726	1899	-24.12	20230202	1300	10.85	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
15	20230830	111824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1441	-8	5	-0.55	63009685	43525	39.93	1449	1460	1440	1883	1015	1449	1447.67	2.38	-4642	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	384	3.97	0.56	12	0.16	363.00	2590.00	1899	20230202	-24.12	1300	20230726	10.85	1899	-24.12	20230202	1300	10.85	20230726	1899	-24.12	20230202	1300	10.85	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
16	20230830	101356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1446	-3	5	-0.21	48875027	33723	30.94	1449	1460	1446	1883	1015	1449	1449.31	2.38	-5555	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	385	3.98	0.56	12	0.13	363.00	2590.00	1899	20230202	-23.85	1300	20230726	11.23	1899	-23.85	20230202	1300	11.23	20230726	1899	-23.85	20230202	1300	11.23	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
17	20230830	091258	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1456	7	2	0.48	18878236	13023	11.95	1449	1460	1446	1883	1015	1449	1449.61	2.38	6013	1483	1466	1450	1433	1417	1474	1441	27	434	100	980	1	1	26636713	388	4.01	0.56	12	0.05	363.00	2590.00	1899	20230202	-23.33	1300	20230726	12.00	1899	-23.33	20230202	1300	12.00	20230726	1899	-23.33	20230202	1300	12.00	20230726	1.11	N	225590	100	26 억	633591	N	N	N	N
18	20230829	161006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1449	15	2	1.05	157470524	108990	72.14	1434	1467	1434	1864	1004	1434	1444.94	2.37	3175	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	386	3.99	0.56	12	0.41	363.00	2590.00	1899	20230202	-23.70	1300	20230726	11.46	1899	-23.70	20230202	1300	11.46	20230726	1899	-23.70	20230202	1300	11.46	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
19	20230829	151232	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1447	13	2	0.91	144821180	100255	66.36	1434	1467	1434	1864	1004	1434	1444.66	2.37	3427	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	385	3.99	0.56	12	0.38	363.00	2590.00	1899	20230202	-23.80	1300	20230726	11.31	1899	-23.80	20230202	1300	11.31	20230726	1899	-23.80	20230202	1300	11.31	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
20	20230829	141358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1449	15	2	1.05	138340891	95777	63.39	1434	1467	1434	1864	1004	1434	1444.54	2.37	3010	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	386	3.99	0.56	12	0.36	363.00	2590.00	1899	20230202	-23.70	1300	20230726	11.46	1899	-23.70	20230202	1300	11.46	20230726	1899	-23.70	20230202	1300	11.46	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
21	20230829	131259	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1443	9	2	0.63	117126370	81071	53.66	1434	1467	1434	1864	1004	1434	1444.90	2.37	4071	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	384	3.98	0.56	12	0.30	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
22	20230829	121352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1446	12	2	0.84	99697422	69016	45.68	1434	1467	1434	1864	1004	1434	1444.74	2.37	-931	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	385	3.98	0.56	12	0.26	363.00	2590.00	1899	20230202	-23.85	1300	20230726	11.23	1899	-23.85	20230202	1300	11.23	20230726	1899	-23.85	20230202	1300	11.23	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
23	20230829	112036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1446	12	2	0.84	78971486	54678	36.19	1434	1467	1434	1864	1004	1434	1444.53	2.37	-1035	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	385	3.98	0.56	12	0.21	363.00	2590.00	1899	20230202	-23.85	1300	20230726	11.23	1899	-23.85	20230202	1300	11.23	20230726	1899	-23.85	20230202	1300	11.23	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
24	20230829	101452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1449	15	2	1.05	63257751	43781	28.98	1434	1467	1434	1864	1004	1434	1445.18	2.37	-4182	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	386	3.99	0.56	12	0.16	363.00	2590.00	1899	20230202	-23.70	1300	20230726	11.46	1899	-23.70	20230202	1300	11.46	20230726	1899	-23.70	20230202	1300	11.46	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
25	20230829	090950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1448	14	2	0.98	26422526	18336	12.14	1434	1467	1434	1864	1004	1434	1441.52	2.37	-75	1473	1453	1435	1415	1397	1463	1425	27	430	100	970	1	1	26636713	386	3.99	0.56	12	0.07	363.00	2590.00	1899	20230202	-23.75	1300	20230726	11.38	1899	-23.75	20230202	1300	11.38	20230726	1899	-23.75	20230202	1300	11.38	20230726	1.06	N	225590	100	26 억	630396	N	N	N	N
26	20230828	160937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1434	29	2	2.06	215368561	150349	22.55	1417	1455	1417	1826	984	1405	1432.68	2.18	48390	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	382	3.95	0.55	12	0.56	363.00	2590.00	1899	20230202	-24.49	1300	20230726	10.31	1899	-24.49	20230202	1300	10.31	20230726	1899	-24.49	20230202	1300	10.31	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
27	20230828	150947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1436	31	2	2.21	201618609	140723	21.10	1417	1455	1417	1826	984	1405	1432.97	2.18	47439	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	383	3.96	0.55	12	0.53	363.00	2590.00	1899	20230202	-24.38	1300	20230726	10.46	1899	-24.38	20230202	1300	10.46	20230726	1899	-24.38	20230202	1300	10.46	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
28	20230828	140949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1432	27	2	1.92	173411112	121017	18.15	1417	1455	1417	1826	984	1405	1433.23	2.18	44643	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	381	3.94	0.55	12	0.45	363.00	2590.00	1899	20230202	-24.59	1300	20230726	10.15	1899	-24.59	20230202	1300	10.15	20230726	1899	-24.59	20230202	1300	10.15	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
29	20230828	130958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1429	24	2	1.71	126987963	88558	13.28	1417	1455	1417	1826	984	1405	1434.35	2.18	38421	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	381	3.94	0.55	12	0.33	363.00	2590.00	1899	20230202	-24.75	1300	20230726	9.92	1899	-24.75	20230202	1300	9.92	20230726	1899	-24.75	20230202	1300	9.92	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
30	20230828	120951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1437	32	2	2.28	108310885	75481	11.32	1417	1455	1417	1826	984	1405	1435.43	2.18	33593	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	383	3.96	0.55	12	0.28	363.00	2590.00	1899	20230202	-24.33	1300	20230726	10.54	1899	-24.33	20230202	1300	10.54	20230726	1899	-24.33	20230202	1300	10.54	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
31	20230828	110945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1444	39	2	2.78	97974104	68287	10.24	1417	1455	1417	1826	984	1405	1435.28	2.18	31121	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	385	3.98	0.56	12	0.26	363.00	2590.00	1899	20230202	-23.96	1300	20230726	11.08	1899	-23.96	20230202	1300	11.08	20230726	1899	-23.96	20230202	1300	11.08	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
32	20230828	100936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1441	36	2	2.56	80462068	56165	8.42	1417	1455	1417	1826	984	1405	1433.21	2.18	29178	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	384	3.97	0.56	12	0.21	363.00	2590.00	1899	20230202	-24.12	1300	20230726	10.85	1899	-24.12	20230202	1300	10.85	20230726	1899	-24.12	20230202	1300	10.85	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
33	20230828	090949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	34	2	2.42	33987280	23912	3.59	1417	1440	1417	1826	984	1405	1422.22	2.18	5805	1555	1480	1440	1365	1325	1460	1345	27	421	100	950	1	1	26636713	383	3.96	0.56	12	0.09	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.06	N	225590	100	26 억	582006	N	N	N	N
34	20230825	160942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1405	-34	5	-2.36	977636511	663817	507.37	1439	1515	1400	1870	1008	1439	1472.75	2.05	37903	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	374	3.87	0.54	12	2.49	363.00	2590.00	1899	20230202	-26.01	1300	20230726	8.08	1899	-26.01	20230202	1300	8.08	20230726	1899	-26.01	20230202	1300	8.08	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
35	20230825	150949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1415	-24	5	-1.67	966093969	655618	501.10	1439	1515	1400	1870	1008	1439	1473.56	2.05	40362	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	377	3.90	0.55	12	2.46	363.00	2590.00	1899	20230202	-25.49	1300	20230726	8.85	1899	-25.49	20230202	1300	8.85	20230726	1899	-25.49	20230202	1300	8.85	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
36	20230825	140946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1442	3	2	0.21	841537544	567756	433.95	1439	1515	1435	1870	1008	1439	1482.22	2.05	31086	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	384	3.97	0.56	12	2.13	363.00	2590.00	1899	20230202	-24.07	1300	20230726	10.92	1899	-24.07	20230202	1300	10.92	20230726	1899	-24.07	20230202	1300	10.92	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
37	20230825	130941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1473	34	2	2.36	775511300	522499	399.36	1439	1515	1435	1870	1008	1439	1484.23	2.05	22270	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	392	4.06	0.57	12	1.96	363.00	2590.00	1899	20230202	-22.43	1300	20230726	13.31	1899	-22.43	20230202	1300	13.31	20230726	1899	-22.43	20230202	1300	13.31	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
38	20230825	120943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1483	44	2	3.06	645536545	434666	332.22	1439	1515	1435	1870	1008	1439	1485.13	2.05	22396	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	395	4.09	0.57	12	1.63	363.00	2590.00	1899	20230202	-21.91	1300	20230726	14.08	1899	-21.91	20230202	1300	14.08	20230726	1899	-21.91	20230202	1300	14.08	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
39	20230825	110942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1498	59	2	4.10	250474677	170025	129.95	1439	1499	1435	1870	1008	1439	1473.16	2.05	14878	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	399	4.13	0.58	12	0.64	363.00	2590.00	1899	20230202	-21.12	1300	20230726	15.23	1899	-21.12	20230202	1300	15.23	20230726	1899	-21.12	20230202	1300	15.23	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
40	20230825	100947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1474	35	2	2.43	86222892	59572	45.53	1439	1475	1435	1870	1008	1439	1447.37	2.05	116	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	393	4.06	0.57	12	0.22	363.00	2590.00	1899	20230202	-22.38	1300	20230726	13.38	1899	-22.38	20230202	1300	13.38	20230726	1899	-22.38	20230202	1300	13.38	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
41	20230825	090940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1447	8	2	0.56	27500947	19110	14.61	1439	1448	1435	1870	1008	1439	1439.09	2.05	3625	1477	1457	1430	1410	1383	1468	1421	27	431	100	970	1	1	26636713	385	3.99	0.56	12	0.07	363.00	2590.00	1899	20230202	-23.80	1300	20230726	11.31	1899	-23.80	20230202	1300	11.31	20230726	1899	-23.80	20230202	1300	11.31	20230726	1.06	N	225590	100	26 억	545191	N	N	N	N
42	20230824	160935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	32	2	2.27	187245988	130835	216.74	1407	1450	1403	1829	985	1407	1431.16	2.05	-8398	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	383	3.96	0.56	12	0.49	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
43	20230824	150934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1438	31	2	2.20	181184233	126617	209.76	1407	1450	1403	1829	985	1407	1430.96	2.05	-8398	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	383	3.96	0.56	12	0.48	363.00	2590.00	1899	20230202	-24.28	1300	20230726	10.62	1899	-24.28	20230202	1300	10.62	20230726	1899	-24.28	20230202	1300	10.62	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
44	20230824	140935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1434	27	2	1.92	168953343	118083	195.62	1407	1450	1403	1829	985	1407	1430.80	2.05	-6508	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	382	3.95	0.55	12	0.44	363.00	2590.00	1899	20230202	-24.49	1300	20230726	10.31	1899	-24.49	20230202	1300	10.31	20230726	1899	-24.49	20230202	1300	10.31	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
45	20230824	130939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1439	32	2	2.27	156627181	109497	181.39	1407	1450	1403	1829	985	1407	1430.42	2.05	-6444	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	383	3.96	0.56	12	0.41	363.00	2590.00	1899	20230202	-24.22	1300	20230726	10.69	1899	-24.22	20230202	1300	10.69	20230726	1899	-24.22	20230202	1300	10.69	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
46	20230824	120942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1440	33	2	2.35	147454658	103112	170.82	1407	1450	1403	1829	985	1407	1430.04	2.05	-6444	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	384	3.97	0.56	12	0.39	363.00	2590.00	1899	20230202	-24.17	1300	20230726	10.77	1899	-24.17	20230202	1300	10.77	20230726	1899	-24.17	20230202	1300	10.77	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
47	20230824	110937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1443	36	2	2.56	126506023	88588	146.76	1407	1450	1403	1829	985	1407	1428.03	2.05	-10319	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	384	3.98	0.56	12	0.33	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
48	20230824	100934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1437	30	2	2.13	70636984	49759	82.43	1407	1450	1403	1829	985	1407	1419.58	2.05	-9234	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	383	3.96	0.55	12	0.19	363.00	2590.00	1899	20230202	-24.33	1300	20230726	10.54	1899	-24.33	20230202	1300	10.54	20230726	1899	-24.33	20230202	1300	10.54	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
49	20230824	090936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1427	20	2	1.42	53198160	37633	62.34	1407	1450	1403	1829	985	1407	1413.60	2.05	-805	1443	1425	1416	1398	1389	1420	1393	27	422	100	950	1	1	26636713	380	3.93	0.55	12	0.14	363.00	2590.00	1899	20230202	-24.86	1300	20230726	9.77	1899	-24.86	20230202	1300	9.77	20230726	1899	-24.86	20230202	1300	9.77	20230726	1.06	N	225590	100	26 억	544805	N	N	N	N
50	20230823	160933	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1407	-27	5	-1.88	85742498	60364	58.18	1434	1434	1407	1864	1004	1434	1420.60	2.07	-6384	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	375	3.88	0.54	12	0.23	363.00	2590.00	1899	20230202	-25.91	1300	20230726	8.23	1899	-25.91	20230202	1300	8.23	20230726	1899	-25.91	20230202	1300	8.23	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
51	20230823	150930	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1410	-24	5	-1.67	73419664	51610	49.74	1434	1434	1410	1864	1004	1434	1422.59	2.07	-6049	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	376	3.88	0.54	12	0.19	363.00	2590.00	1899	20230202	-25.75	1300	20230726	8.46	1899	-25.75	20230202	1300	8.46	20230726	1899	-25.75	20230202	1300	8.46	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
52	20230823	140939	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1424	-10	5	-0.70	49352548	34619	33.37	1434	1434	1420	1864	1004	1434	1425.59	2.07	-6314	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	379	3.92	0.55	12	0.13	363.00	2590.00	1899	20230202	-25.01	1300	20230726	9.54	1899	-25.01	20230202	1300	9.54	20230726	1899	-25.01	20230202	1300	9.54	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
53	20230823	130930	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1430	-4	5	-0.28	36988266	25932	24.99	1434	1434	1420	1864	1004	1434	1426.36	2.07	-6341	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	381	3.94	0.55	12	0.10	363.00	2590.00	1899	20230202	-24.70	1300	20230726	10.00	1899	-24.70	20230202	1300	10.00	20230726	1899	-24.70	20230202	1300	10.00	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
54	20230823	120937	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1426	-8	5	-0.56	29671418	20807	20.05	1434	1434	1420	1864	1004	1434	1426.03	2.07	-6341	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.08	363.00	2590.00	1899	20230202	-24.91	1300	20230726	9.69	1899	-24.91	20230202	1300	9.69	20230726	1899	-24.91	20230202	1300	9.69	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
55	20230823	110932	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1425	-9	5	-0.63	26263899	18417	17.75	1434	1434	1420	1864	1004	1434	1426.07	2.07	-6090	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.07	363.00	2590.00	1899	20230202	-24.96	1300	20230726	9.62	1899	-24.96	20230202	1300	9.62	20230726	1899	-24.96	20230202	1300	9.62	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
56	20230823	100932	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1427	-7	5	-0.49	15126388	10607	10.22	1434	1434	1420	1864	1004	1434	1426.08	2.07	-4508	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.04	363.00	2590.00	1899	20230202	-24.86	1300	20230726	9.77	1899	-24.86	20230202	1300	9.77	20230726	1899	-24.86	20230202	1300	9.77	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
57	20230823	090940	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1430	-4	5	-0.28	4075296	2851	2.75	1434	1434	1422	1864	1004	1434	1429.43	2.07	-1971	1483	1458	1436	1411	1389	1471	1424	27	430	100	970	1	1	26636713	381	3.94	0.55	12	0.01	363.00	2590.00	1899	20230202	-24.70	1300	20230726	10.00	1899	-24.70	20230202	1300	10.00	20230726	1899	-24.70	20230202	1300	10.00	20230726	1.06	N	225590	100	26 억	551017	N	N	N	N
58	20230822	160928	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1434	15	2	1.06	148134571	103751	92.12	1419	1461	1414	1844	994	1419	1427.78	2.09	-6181	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	382	3.95	0.55	12	0.39	363.00	2590.00	1899	20230202	-24.49	1300	20230726	10.31	1899	-24.49	20230202	1300	10.31	20230726	1899	-24.49	20230202	1300	10.31	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
59	20230822	150927	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1426	7	2	0.49	142703529	99961	88.75	1419	1461	1414	1844	994	1419	1427.59	2.09	-6108	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	380	3.93	0.55	12	0.38	363.00	2590.00	1899	20230202	-24.91	1300	20230726	9.69	1899	-24.91	20230202	1300	9.69	20230726	1899	-24.91	20230202	1300	9.69	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
60	20230822	140928	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1433	14	2	0.99	135020008	94586	83.98	1419	1461	1414	1844	994	1419	1427.48	2.09	-5816	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	382	3.95	0.55	12	0.36	363.00	2590.00	1899	20230202	-24.54	1300	20230726	10.23	1899	-24.54	20230202	1300	10.23	20230726	1899	-24.54	20230202	1300	10.23	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
61	20230822	130925	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1426	7	2	0.49	127658409	89420	79.39	1419	1461	1414	1844	994	1419	1427.63	2.09	-5644	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	380	3.93	0.55	12	0.34	363.00	2590.00	1899	20230202	-24.91	1300	20230726	9.69	1899	-24.91	20230202	1300	9.69	20230726	1899	-24.91	20230202	1300	9.69	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
62	20230822	120913	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1423	4	2	0.28	107510401	75263	66.83	1419	1461	1414	1844	994	1419	1428.46	2.09	-7193	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	379	3.92	0.55	12	0.28	363.00	2590.00	1899	20230202	-25.07	1300	20230726	9.46	1899	-25.07	20230202	1300	9.46	20230726	1899	-25.07	20230202	1300	9.46	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
63	20230822	110926	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1417	-2	5	-0.14	94030888	65778	58.40	1419	1461	1414	1844	994	1419	1429.52	2.09	-7245	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	377	3.90	0.55	12	0.25	363.00	2590.00	1899	20230202	-25.38	1300	20230726	9.00	1899	-25.38	20230202	1300	9.00	20230726	1899	-25.38	20230202	1300	9.00	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
64	20230822	100923	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1421	2	2	0.14	80141226	55992	49.71	1419	1461	1419	1844	994	1419	1431.30	2.09	-7583	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	379	3.91	0.55	12	0.21	363.00	2590.00	1899	20230202	-25.17	1300	20230726	9.31	1899	-25.17	20230202	1300	9.31	20230726	1899	-25.17	20230202	1300	9.31	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
65	20230822	090923	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1447	28	2	1.97	42022270	29310	26.02	1419	1461	1419	1844	994	1419	1433.72	2.09	-3612	1493	1456	1423	1386	1353	1474	1404	27	425	100	960	1	1	26636713	385	3.99	0.56	12	0.11	363.00	2590.00	1899	20230202	-23.80	1300	20230726	11.31	1899	-23.80	20230202	1300	11.31	20230726	1899	-23.80	20230202	1300	11.31	20230726	1.06	N	225590	100	26 억	556395	N	N	N	N
66	20230821	160921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1419	29	2	2.09	159238742	112626	58.75	1390	1460	1390	1807	973	1390	1413.87	2.03	15348	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	378	3.91	0.55	12	0.42	363.00	2590.00	1899	20230202	-25.28	1300	20230726	9.15	1899	-25.28	20230202	1300	9.15	20230726	1899	-25.28	20230202	1300	9.15	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
67	20230821	150927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1419	29	2	2.09	154850632	109534	57.14	1390	1460	1390	1807	973	1390	1413.72	2.03	16542	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	378	3.91	0.55	12	0.41	363.00	2590.00	1899	20230202	-25.28	1300	20230726	9.15	1899	-25.28	20230202	1300	9.15	20230726	1899	-25.28	20230202	1300	9.15	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
68	20230821	140923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1418	28	2	2.01	137478234	97281	50.75	1390	1460	1390	1807	973	1390	1413.21	2.03	17787	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	378	3.91	0.55	12	0.37	363.00	2590.00	1899	20230202	-25.33	1300	20230726	9.08	1899	-25.33	20230202	1300	9.08	20230726	1899	-25.33	20230202	1300	9.08	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
69	20230821	130934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1412	22	2	1.58	112476948	79602	41.53	1390	1460	1390	1807	973	1390	1412.99	2.03	18157	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	376	3.89	0.55	12	0.30	363.00	2590.00	1899	20230202	-25.65	1300	20230726	8.62	1899	-25.65	20230202	1300	8.62	20230726	1899	-25.65	20230202	1300	8.62	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
70	20230821	120931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1420	30	2	2.16	101755254	72027	37.57	1390	1460	1390	1807	973	1390	1412.74	2.03	18608	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	378	3.91	0.55	12	0.27	363.00	2590.00	1899	20230202	-25.22	1300	20230726	9.23	1899	-25.22	20230202	1300	9.23	20230726	1899	-25.22	20230202	1300	9.23	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
71	20230821	110922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1423	33	2	2.37	94622546	67011	34.96	1390	1460	1390	1807	973	1390	1412.04	2.03	18608	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	379	3.92	0.55	12	0.25	363.00	2590.00	1899	20230202	-25.07	1300	20230726	9.46	1899	-25.07	20230202	1300	9.46	20230726	1899	-25.07	20230202	1300	9.46	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
72	20230821	100921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1417	27	2	1.94	68864861	48895	25.51	1390	1460	1390	1807	973	1390	1408.42	2.03	11674	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	377	3.90	0.55	12	0.18	363.00	2590.00	1899	20230202	-25.38	1300	20230726	9.00	1899	-25.38	20230202	1300	9.00	20230726	1899	-25.38	20230202	1300	9.00	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
73	20230821	090930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1410	20	2	1.44	38000701	26989	14.08	1390	1460	1390	1807	973	1390	1408.01	2.03	-546	1436	1413	1394	1371	1352	1403	1361	27	417	100	940	1	1	26636713	376	3.88	0.54	12	0.10	363.00	2590.00	1899	20230202	-25.75	1300	20230726	8.46	1899	-25.75	20230202	1300	8.46	20230726	1899	-25.75	20230202	1300	8.46	20230726	1.14	N	225590	100	26 억	539609	N	N	N	N
74	20230818	160922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1390	-17	5	-1.21	267636736	191693	63.56	1396	1417	1375	1829	985	1407	1396.17	2.01	980	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	370	3.83	0.54	12	0.72	363.00	2590.00	1899	20230202	-26.80	1300	20230726	6.92	1899	-26.80	20230202	1300	6.92	20230726	1899	-26.80	20230202	1300	6.92	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
75	20230818	150914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1416	9	2	0.64	233520410	167350	55.49	1396	1417	1375	1829	985	1407	1395.40	2.01	847	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	377	3.90	0.55	12	0.63	363.00	2590.00	1899	20230202	-25.43	1300	20230726	8.92	1899	-25.43	20230202	1300	8.92	20230726	1899	-25.43	20230202	1300	8.92	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
76	20230818	140921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1411	4	2	0.28	207017300	148564	49.26	1396	1417	1375	1829	985	1407	1393.46	2.01	1166	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	376	3.89	0.54	12	0.56	363.00	2590.00	1899	20230202	-25.70	1300	20230726	8.54	1899	-25.70	20230202	1300	8.54	20230726	1899	-25.70	20230202	1300	8.54	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
77	20230818	130915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1393	-14	5	-1.00	143119823	103053	34.17	1396	1399	1375	1829	985	1407	1388.80	2.01	58	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	371	3.84	0.54	12	0.39	363.00	2590.00	1899	20230202	-26.65	1300	20230726	7.15	1899	-26.65	20230202	1300	7.15	20230726	1899	-26.65	20230202	1300	7.15	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
78	20230818	120926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1383	-24	5	-1.71	121739535	87646	29.06	1396	1399	1375	1829	985	1407	1388.99	2.01	581	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	368	3.81	0.53	12	0.33	363.00	2590.00	1899	20230202	-27.17	1300	20230726	6.38	1899	-27.17	20230202	1300	6.38	20230726	1899	-27.17	20230202	1300	6.38	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
79	20230818	110917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1392	-15	5	-1.07	113716399	81860	27.14	1396	1399	1375	1829	985	1407	1389.16	2.01	891	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	371	3.83	0.54	12	0.31	363.00	2590.00	1899	20230202	-26.70	1300	20230726	7.08	1899	-26.70	20230202	1300	7.08	20230726	1899	-26.70	20230202	1300	7.08	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
80	20230818	100922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1385	-22	5	-1.56	97401279	70092	23.24	1396	1399	1375	1829	985	1407	1389.62	2.01	740	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	369	3.82	0.53	12	0.26	363.00	2590.00	1899	20230202	-27.07	1300	20230726	6.54	1899	-27.07	20230202	1300	6.54	20230726	1899	-27.07	20230202	1300	6.54	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
81	20230818	090926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1391	-16	5	-1.14	12049043	8636	2.86	1396	1399	1388	1829	985	1407	1395.21	2.01	-2359	1467	1437	1399	1369	1331	1418	1350	27	422	100	950	1	1	26636713	371	3.83	0.54	12	0.03	363.00	2590.00	1899	20230202	-26.75	1300	20230726	7.00	1899	-26.75	20230202	1300	7.00	20230726	1899	-26.75	20230202	1300	7.00	20230726	1.22	N	225590	100	26 억	534342	N	N	N	N
82	20230817	160922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1407	-31	5	-2.16	421041977	301266	113.52	1429	1429	1361	1869	1007	1438	1397.48	1.94	14089	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	375	3.88	0.54	12	1.13	363.00	2590.00	1899	20230202	-25.91	1300	20230726	8.23	1899	-25.91	20230202	1300	8.23	20230726	1899	-25.91	20230202	1300	8.23	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
83	20230817	150928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1408	-30	5	-2.09	402413722	288026	108.53	1429	1429	1361	1869	1007	1438	1397.04	1.94	15092	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	375	3.88	0.54	12	1.08	363.00	2590.00	1899	20230202	-25.86	1300	20230726	8.31	1899	-25.86	20230202	1300	8.31	20230726	1899	-25.86	20230202	1300	8.31	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
84	20230817	140919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1400	-38	5	-2.64	347942795	249146	93.88	1429	1429	1361	1869	1007	1438	1396.42	1.94	17125	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	373	3.86	0.54	12	0.94	363.00	2590.00	1899	20230202	-26.28	1300	20230726	7.69	1899	-26.28	20230202	1300	7.69	20230726	1899	-26.28	20230202	1300	7.69	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
85	20230817	130916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1405	-33	5	-2.29	323430875	231631	87.28	1429	1429	1361	1869	1007	1438	1396.19	1.94	16906	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	374	3.87	0.54	12	0.87	363.00	2590.00	1899	20230202	-26.01	1300	20230726	8.08	1899	-26.01	20230202	1300	8.08	20230726	1899	-26.01	20230202	1300	8.08	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
86	20230817	120920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1398	-40	5	-2.78	307864650	220562	83.11	1429	1429	1361	1869	1007	1438	1395.68	1.94	14032	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	372	3.85	0.54	12	0.83	363.00	2590.00	1899	20230202	-26.38	1300	20230726	7.54	1899	-26.38	20230202	1300	7.54	20230726	1899	-26.38	20230202	1300	7.54	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
87	20230817	110921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1403	-35	5	-2.43	271130381	194343	73.23	1429	1429	1361	1869	1007	1438	1394.95	1.94	12663	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	374	3.87	0.54	12	0.73	363.00	2590.00	1899	20230202	-26.12	1300	20230726	7.92	1899	-26.12	20230202	1300	7.92	20230726	1899	-26.12	20230202	1300	7.92	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
88	20230817	100916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1400	-38	5	-2.64	223853332	160611	60.52	1429	1429	1361	1869	1007	1438	1393.56	1.94	15486	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	373	3.86	0.54	12	0.60	363.00	2590.00	1899	20230202	-26.28	1300	20230726	7.69	1899	-26.28	20230202	1300	7.69	20230726	1899	-26.28	20230202	1300	7.69	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
89	20230817	090913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1377	-61	5	-4.24	70126922	49614	18.70	1429	1429	1376	1869	1007	1438	1413.08	1.94	-4267	1543	1490	1460	1407	1377	1475	1392	27	431	100	970	1	1	26636713	367	3.79	0.53	12	0.19	363.00	2590.00	1899	20230202	-27.49	1300	20230726	5.92	1899	-27.49	20230202	1300	5.92	20230726	1899	-27.49	20230202	1300	5.92	20230726	1.18	N	225590	100	26 억	515599	N	N	N	N
90	20230816	160919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1438	-26	5	-1.78	382775560	260817	87.02	1478	1513	1430	1903	1025	1464	1467.62	2.04	-19684	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	383	3.96	0.56	12	0.98	363.00	2590.00	1899	20230202	-24.28	1300	20230726	10.62	1899	-24.28	20230202	1300	10.62	20230726	1899	-24.28	20230202	1300	10.62	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
91	20230816	150922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1446	-18	5	-1.23	370105350	252007	84.08	1478	1513	1439	1903	1025	1464	1468.65	2.04	-18278	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	385	3.98	0.56	12	0.95	363.00	2590.00	1899	20230202	-23.85	1300	20230726	11.23	1899	-23.85	20230202	1300	11.23	20230726	1899	-23.85	20230202	1300	11.23	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
92	20230816	140920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1448	-16	5	-1.09	351682177	239233	79.82	1478	1513	1439	1903	1025	1464	1470.07	2.04	-16358	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	386	3.99	0.56	12	0.90	363.00	2590.00	1899	20230202	-23.75	1300	20230726	11.38	1899	-23.75	20230202	1300	11.38	20230726	1899	-23.75	20230202	1300	11.38	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
93	20230816	130917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1450	-14	5	-0.96	331793234	225482	75.23	1478	1513	1439	1903	1025	1464	1471.52	2.04	-11632	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	386	3.99	0.56	12	0.85	363.00	2590.00	1899	20230202	-23.64	1300	20230726	11.54	1899	-23.64	20230202	1300	11.54	20230726	1899	-23.64	20230202	1300	11.54	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
94	20230816	120930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1442	-22	5	-1.50	306341701	207943	69.38	1478	1513	1439	1903	1025	1464	1473.25	2.04	-11356	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	384	3.97	0.56	12	0.78	363.00	2590.00	1899	20230202	-24.07	1300	20230726	10.92	1899	-24.07	20230202	1300	10.92	20230726	1899	-24.07	20230202	1300	10.92	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
95	20230816	110926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1462	-2	5	-0.14	264592624	179191	59.79	1478	1513	1442	1903	1025	1464	1476.68	2.04	-12256	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	389	4.03	0.56	12	0.67	363.00	2590.00	1899	20230202	-23.01	1300	20230726	12.46	1899	-23.01	20230202	1300	12.46	20230726	1899	-23.01	20230202	1300	12.46	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
96	20230816	100921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1444	-20	5	-1.37	232207408	156993	52.38	1478	1513	1442	1903	1025	1464	1479.21	2.04	-12963	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	385	3.98	0.56	12	0.59	363.00	2590.00	1899	20230202	-23.96	1300	20230726	11.08	1899	-23.96	20230202	1300	11.08	20230726	1899	-23.96	20230202	1300	11.08	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
97	20230816	090916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1477	13	2	0.89	124201247	83936	28.01	1478	1513	1473	1903	1025	1464	1479.94	2.04	1976	1560	1511	1461	1412	1362	1536	1437	27	439	100	990	1	1	26636713	393	4.07	0.57	12	0.32	363.00	2590.00	1899	20230202	-22.22	1300	20230726	13.62	1899	-22.22	20230202	1300	13.62	20230726	1899	-22.22	20230202	1300	13.62	20230726	1.13	N	225590	100	26 억	543986	N	N	N	N
98	20230814	160909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1464	13	2	0.90	434138145	297616	134.62	1451	1510	1411	1886	1016	1451	1458.72	2.15	-31234	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	390	4.03	0.57	12	1.12	363.00	2590.00	1899	20230202	-22.91	1300	20230726	12.62	1899	-22.91	20230202	1300	12.62	20230726	1899	-22.91	20230202	1300	12.62	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
99	20230814	150906	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1453	2	2	0.14	421427273	288909	130.68	1451	1510	1411	1886	1016	1451	1458.69	2.15	-29864	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	387	4.00	0.56	12	1.08	363.00	2590.00	1899	20230202	-23.49	1300	20230726	11.77	1899	-23.49	20230202	1300	11.77	20230726	1899	-23.49	20230202	1300	11.77	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
100	20230814	140908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1460	9	2	0.62	404688077	277343	125.45	1451	1510	1411	1886	1016	1451	1459.16	2.15	-27572	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	389	4.02	0.56	12	1.04	363.00	2590.00	1899	20230202	-23.12	1300	20230726	12.31	1899	-23.12	20230202	1300	12.31	20230726	1899	-23.12	20230202	1300	12.31	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
101	20230814	130858	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1475	24	2	1.65	391419158	268276	121.34	1451	1510	1411	1886	1016	1451	1459.02	2.15	-25290	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	393	4.06	0.57	12	1.01	363.00	2590.00	1899	20230202	-22.33	1300	20230726	13.46	1899	-22.33	20230202	1300	13.46	20230726	1899	-22.33	20230202	1300	13.46	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
102	20230814	120905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1475	24	2	1.65	364688833	250104	113.13	1451	1510	1411	1886	1016	1451	1458.15	2.15	-26036	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	393	4.06	0.57	12	0.94	363.00	2590.00	1899	20230202	-22.33	1300	20230726	13.46	1899	-22.33	20230202	1300	13.46	20230726	1899	-22.33	20230202	1300	13.46	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
103	20230814	110859	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1510	59	2	4.07	294376453	202579	91.63	1451	1510	1411	1886	1016	1451	1453.14	2.15	-17761	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	402	4.16	0.58	12	0.76	363.00	2590.00	1899	20230202	-20.48	1300	20230726	16.15	1899	-20.48	20230202	1300	16.15	20230726	1899	-20.48	20230202	1300	16.15	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
104	20230814	100901	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1415	-36	5	-2.48	102436552	71599	32.39	1451	1451	1411	1886	1016	1451	1430.70	2.15	-21989	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	377	3.90	0.55	12	0.27	363.00	2590.00	1899	20230202	-25.49	1300	20230726	8.85	1899	-25.49	20230202	1300	8.85	20230726	1899	-25.49	20230202	1300	8.85	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
105	20230814	090859	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1444	-7	5	-0.48	19204332	13312	6.02	1451	1451	1434	1886	1016	1451	1442.63	2.15	-9209	1557	1503	1465	1411	1373	1531	1439	27	435	100	980	1	1	26636713	385	3.98	0.56	12	0.05	363.00	2590.00	1899	20230202	-23.96	1300	20230726	11.08	1899	-23.96	20230202	1300	11.08	20230726	1899	-23.96	20230202	1300	11.08	20230726	1.11	N	225590	100	26 억	572868	N	N	N	N
106	20230811	160900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1451	7	2	0.48	324890169	220812	79.61	1445	1519	1427	1877	1011	1444	1471.34	2.05	27906	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	386	4.00	0.56	12	0.83	363.00	2590.00	1899	20230202	-23.59	1300	20230726	11.62	1899	-23.59	20230202	1300	11.62	20230726	1899	-23.59	20230202	1300	11.62	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
107	20230811	150856	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1429	-15	5	-1.04	315448901	214254	77.25	1445	1519	1427	1877	1011	1444	1472.31	2.05	28509	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	381	3.94	0.55	12	0.80	363.00	2590.00	1899	20230202	-24.75	1300	20230726	9.92	1899	-24.75	20230202	1300	9.92	20230726	1899	-24.75	20230202	1300	9.92	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
108	20230811	140854	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1440	-4	5	-0.28	274423822	185637	66.93	1445	1519	1440	1877	1011	1444	1478.28	2.05	32853	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	384	3.97	0.56	12	0.70	363.00	2590.00	1899	20230202	-24.17	1300	20230726	10.77	1899	-24.17	20230202	1300	10.77	20230726	1899	-24.17	20230202	1300	10.77	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
109	20230811	130853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1443	-1	5	-0.07	270582200	182973	65.97	1445	1519	1440	1877	1011	1444	1478.81	2.05	32150	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	384	3.98	0.56	12	0.69	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
110	20230811	120845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1450	6	2	0.42	255935975	172853	62.32	1445	1519	1440	1877	1011	1444	1480.66	2.05	29650	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	386	3.99	0.56	12	0.65	363.00	2590.00	1899	20230202	-23.64	1300	20230726	11.54	1899	-23.64	20230202	1300	11.54	20230726	1899	-23.64	20230202	1300	11.54	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
111	20230811	110845	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1454	10	2	0.69	227629921	153297	55.27	1445	1519	1444	1877	1011	1444	1484.90	2.05	25852	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	387	4.01	0.56	12	0.58	363.00	2590.00	1899	20230202	-23.43	1300	20230726	11.85	1899	-23.43	20230202	1300	11.85	20230726	1899	-23.43	20230202	1300	11.85	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
112	20230811	100841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1461	17	2	1.18	207978786	139800	50.40	1445	1519	1444	1877	1011	1444	1487.69	2.05	25706	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	389	4.02	0.56	12	0.52	363.00	2590.00	1899	20230202	-23.06	1300	20230726	12.38	1899	-23.06	20230202	1300	12.38	20230726	1899	-23.06	20230202	1300	12.38	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
113	20230811	090852	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1509	65	2	4.50	68681167	46377	16.72	1445	1514	1444	1877	1011	1444	1480.94	2.05	14606	1497	1470	1433	1406	1369	1484	1420	27	433	100	980	1	1	26636713	402	4.16	0.58	12	0.17	363.00	2590.00	1899	20230202	-20.54	1300	20230726	16.08	1899	-20.54	20230202	1300	16.08	20230726	1899	-20.54	20230202	1300	16.08	20230726	1.09	N	225590	100	26 억	544931	N	N	N	N
114	20230810	160843	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1444	53	2	3.81	396141309	275178	326.81	1414	1460	1396	1808	974	1391	1439.58	1.94	15795	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	385	3.98	0.56	12	1.03	363.00	2590.00	1899	20230202	-23.96	1300	20230726	11.08	1899	-23.96	20230202	1300	11.08	20230726	1899	-23.96	20230202	1300	11.08	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
115	20230810	150840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1445	54	2	3.88	390929744	271568	322.53	1414	1460	1396	1808	974	1391	1439.53	1.94	15625	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	385	3.98	0.56	12	1.02	363.00	2590.00	1899	20230202	-23.91	1300	20230726	11.15	1899	-23.91	20230202	1300	11.15	20230726	1899	-23.91	20230202	1300	11.15	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
116	20230810	140841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1450	59	2	4.24	358107360	248849	295.55	1414	1460	1396	1808	974	1391	1439.05	1.94	15417	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	386	3.99	0.56	12	0.93	363.00	2590.00	1899	20230202	-23.64	1300	20230726	11.54	1899	-23.64	20230202	1300	11.54	20230726	1899	-23.64	20230202	1300	11.54	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
117	20230810	130833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1448	57	2	4.10	348427670	242165	287.61	1414	1460	1396	1808	974	1391	1438.80	1.94	14456	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	386	3.99	0.56	12	0.91	363.00	2590.00	1899	20230202	-23.75	1300	20230726	11.38	1899	-23.75	20230202	1300	11.38	20230726	1899	-23.75	20230202	1300	11.38	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
118	20230810	120850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1449	58	2	4.17	331142579	230245	273.45	1414	1460	1396	1808	974	1391	1438.22	1.94	13677	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	386	3.99	0.56	12	0.86	363.00	2590.00	1899	20230202	-23.70	1300	20230726	11.46	1899	-23.70	20230202	1300	11.46	20230726	1899	-23.70	20230202	1300	11.46	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
119	20230810	110851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1450	59	2	4.24	317663191	220952	262.41	1414	1460	1396	1808	974	1391	1437.70	1.94	12055	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	386	3.99	0.56	12	0.83	363.00	2590.00	1899	20230202	-23.64	1300	20230726	11.54	1899	-23.64	20230202	1300	11.54	20230726	1899	-23.64	20230202	1300	11.54	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
120	20230810	100844	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1451	60	2	4.31	227213938	158553	188.31	1414	1460	1396	1808	974	1391	1433.05	1.94	5202	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	386	4.00	0.56	12	0.60	363.00	2590.00	1899	20230202	-23.59	1300	20230726	11.62	1899	-23.59	20230202	1300	11.62	20230726	1899	-23.59	20230202	1300	11.62	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
121	20230810	090854	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1405	14	2	1.01	7046499	4992	5.93	1414	1415	1405	1808	974	1391	1411.56	1.94	-2300	1405	1398	1384	1377	1363	1401	1380	27	417	100	940	1	1	26636713	374	3.87	0.54	12	0.02	363.00	2590.00	1899	20230202	-26.01	1300	20230726	8.08	1899	-26.01	20230202	1300	8.08	20230726	1899	-26.01	20230202	1300	8.08	20230726	1.01	N	225590	100	26 억	516204	N	N	N	N
122	20230809	160843	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1391	8	2	0.58	116447509	84200	54.68	1383	1391	1370	1797	969	1383	1382.99	1.95	-3268	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	371	3.83	0.54	12	0.32	363.00	2590.00	1899	20230202	-26.75	1300	20230726	7.00	1899	-26.75	20230202	1300	7.00	20230726	1899	-26.75	20230202	1300	7.00	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
123	20230809	150832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1390	7	2	0.51	101336845	73332	47.62	1383	1391	1370	1797	969	1383	1381.89	1.95	-3225	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	370	3.83	0.54	12	0.28	363.00	2590.00	1899	20230202	-26.80	1300	20230726	6.92	1899	-26.80	20230202	1300	6.92	20230726	1899	-26.80	20230202	1300	6.92	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
124	20230809	140829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1378	-5	5	-0.36	57857838	41913	27.22	1383	1385	1370	1797	969	1383	1380.43	1.95	-2910	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	367	3.80	0.53	12	0.16	363.00	2590.00	1899	20230202	-27.44	1300	20230726	6.00	1899	-27.44	20230202	1300	6.00	20230726	1899	-27.44	20230202	1300	6.00	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
125	20230809	130850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1383	0	3	0.00	53511321	38759	25.17	1383	1385	1370	1797	969	1383	1380.62	1.95	-1913	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	368	3.81	0.53	12	0.15	363.00	2590.00	1899	20230202	-27.17	1300	20230726	6.38	1899	-27.17	20230202	1300	6.38	20230726	1899	-27.17	20230202	1300	6.38	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
126	20230809	120847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1382	-1	5	-0.07	43037781	31172	20.24	1383	1385	1370	1797	969	1383	1380.66	1.95	-1346	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	368	3.81	0.53	12	0.12	363.00	2590.00	1899	20230202	-27.22	1300	20230726	6.31	1899	-27.22	20230202	1300	6.31	20230726	1899	-27.22	20230202	1300	6.31	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
127	20230809	110841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1384	1	2	0.07	29250980	21185	13.76	1383	1385	1370	1797	969	1383	1380.74	1.95	-1253	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	369	3.81	0.53	12	0.08	363.00	2590.00	1899	20230202	-27.12	1300	20230726	6.46	1899	-27.12	20230202	1300	6.46	20230726	1899	-27.12	20230202	1300	6.46	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
128	20230809	100830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1382	-1	5	-0.07	18874317	13684	8.89	1383	1383	1370	1797	969	1383	1379.30	1.95	-1884	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	368	3.81	0.53	12	0.05	363.00	2590.00	1899	20230202	-27.22	1300	20230726	6.31	1899	-27.22	20230202	1300	6.31	20230726	1899	-27.22	20230202	1300	6.31	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
129	20230809	090834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1371	-12	5	-0.87	6338171	4597	2.99	1383	1383	1370	1797	969	1383	1378.76	1.95	-1644	1442	1412	1391	1361	1340	1402	1351	27	414	100	940	1	1	26636713	365	3.78	0.53	12	0.02	363.00	2590.00	1899	20230202	-27.80	1300	20230726	5.46	1899	-27.80	20230202	1300	5.46	20230726	1899	-27.80	20230202	1300	5.46	20230726	1.03	N	225590	100	26 억	518857	N	N	N	N
130	20230808	160850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1383	-41	5	-2.88	215584269	154000	125.88	1410	1421	1370	1851	997	1424	1399.91	2.02	-15675	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	368	3.81	0.53	12	0.58	363.00	2590.00	1899	20230202	-27.17	1300	20230726	6.38	1899	-27.17	20230202	1300	6.38	20230726	1899	-27.17	20230202	1300	6.38	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
131	20230808	150839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1379	-45	5	-3.16	211508918	151051	123.47	1410	1421	1370	1851	997	1424	1400.25	2.02	-14584	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	367	3.80	0.53	12	0.57	363.00	2590.00	1899	20230202	-27.38	1300	20230726	6.08	1899	-27.38	20230202	1300	6.08	20230726	1899	-27.38	20230202	1300	6.08	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
132	20230808	140836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1386	-38	5	-2.67	194890258	139009	113.62	1410	1421	1370	1851	997	1424	1402.00	2.02	-13867	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	369	3.82	0.54	12	0.52	363.00	2590.00	1899	20230202	-27.01	1300	20230726	6.62	1899	-27.01	20230202	1300	6.62	20230726	1899	-27.01	20230202	1300	6.62	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
133	20230808	130827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1391	-33	5	-2.32	153542431	109212	89.27	1410	1421	1388	1851	997	1424	1405.91	2.02	-14125	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	371	3.83	0.54	12	0.41	363.00	2590.00	1899	20230202	-26.75	1300	20230726	7.00	1899	-26.75	20230202	1300	7.00	20230726	1899	-26.75	20230202	1300	7.00	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
134	20230808	120834	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1393	-31	5	-2.18	130271278	92475	75.59	1410	1421	1388	1851	997	1424	1408.72	2.02	-12847	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	371	3.84	0.54	12	0.35	363.00	2590.00	1899	20230202	-26.65	1300	20230726	7.15	1899	-26.65	20230202	1300	7.15	20230726	1899	-26.65	20230202	1300	7.15	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
135	20230808	110822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1392	-32	5	-2.25	103047280	72896	59.58	1410	1421	1392	1851	997	1424	1413.62	2.02	-12349	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	371	3.83	0.54	12	0.27	363.00	2590.00	1899	20230202	-26.70	1300	20230726	7.08	1899	-26.70	20230202	1300	7.08	20230726	1899	-26.70	20230202	1300	7.08	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
136	20230808	100835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1420	-4	5	-0.28	59794823	42367	34.63	1410	1420	1404	1851	997	1424	1411.35	2.02	16052	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	378	3.91	0.55	12	0.16	363.00	2590.00	1899	20230202	-25.22	1300	20230726	9.23	1899	-25.22	20230202	1300	9.23	20230726	1899	-25.22	20230202	1300	9.23	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
137	20230808	090840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1414	-10	5	-0.70	7853059	5565	4.55	1410	1416	1404	1851	997	1424	1411.15	2.02	-61	1486	1454	1422	1390	1358	1471	1407	27	427	100	960	1	1	26636713	377	3.90	0.55	12	0.02	363.00	2590.00	1899	20230202	-25.54	1300	20230726	8.77	1899	-25.54	20230202	1300	8.77	20230726	1899	-25.54	20230202	1300	8.77	20230726	1.05	N	225590	100	26 억	537110	N	N	N	N
138	20230807	160831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1424	-10	5	-0.70	173278476	122308	194.95	1420	1454	1390	1864	1004	1434	1416.74	2.04	-10588	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	379	3.92	0.55	12	0.46	363.00	2590.00	1899	20230202	-25.01	1300	20230726	9.54	1899	-25.01	20230202	1300	9.54	20230726	1899	-25.01	20230202	1300	9.54	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
139	20230807	150831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1425	-9	5	-0.63	172209996	121558	193.75	1420	1454	1390	1864	1004	1434	1416.69	2.04	-10687	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.46	363.00	2590.00	1899	20230202	-24.96	1300	20230726	9.62	1899	-24.96	20230202	1300	9.62	20230726	1899	-24.96	20230202	1300	9.62	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
140	20230807	140836	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1433	-1	5	-0.07	157269294	111081	177.06	1420	1454	1390	1864	1004	1434	1415.81	2.04	-15901	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	382	3.95	0.55	12	0.42	363.00	2590.00	1899	20230202	-24.54	1300	20230726	10.23	1899	-24.54	20230202	1300	10.23	20230726	1899	-24.54	20230202	1300	10.23	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
141	20230807	130827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1448	14	2	0.98	146389364	103518	165.00	1420	1454	1390	1864	1004	1434	1414.14	2.04	-12356	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	386	3.99	0.56	12	0.39	363.00	2590.00	1899	20230202	-23.75	1300	20230726	11.38	1899	-23.75	20230202	1300	11.38	20230726	1899	-23.75	20230202	1300	11.38	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
142	20230807	120826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1453	19	2	1.32	133688074	94756	151.03	1420	1454	1390	1864	1004	1434	1410.87	2.04	-7306	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	387	4.00	0.56	12	0.36	363.00	2590.00	1899	20230202	-23.49	1300	20230726	11.77	1899	-23.49	20230202	1300	11.77	20230726	1899	-23.49	20230202	1300	11.77	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
143	20230807	110820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1409	-25	5	-1.74	115930124	82325	131.22	1420	1433	1390	1864	1004	1434	1408.20	2.04	-10530	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	375	3.88	0.54	12	0.31	363.00	2590.00	1899	20230202	-25.80	1300	20230726	8.38	1899	-25.80	20230202	1300	8.38	20230726	1899	-25.80	20230202	1300	8.38	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
144	20230807	100830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1428	-6	5	-0.42	83893248	59585	94.97	1420	1433	1390	1864	1004	1434	1407.96	2.04	-14524	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	380	3.93	0.55	12	0.22	363.00	2590.00	1899	20230202	-24.80	1300	20230726	9.85	1899	-24.80	20230202	1300	9.85	20230726	1899	-24.80	20230202	1300	9.85	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
145	20230807	090827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1398	-36	5	-2.51	24307921	17152	27.34	1420	1433	1398	1864	1004	1434	1417.21	2.04	-4835	1471	1452	1417	1398	1363	1462	1408	27	430	100	970	1	1	26636713	372	3.85	0.54	12	0.06	363.00	2590.00	1899	20230202	-26.38	1300	20230726	7.54	1899	-26.38	20230202	1300	7.54	20230726	1899	-26.38	20230202	1300	7.54	20230726	1.02	N	225590	100	26 억	544176	N	N	N	N
146	20230804	160821	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1434	26	2	1.85	88694758	62738	56.35	1393	1436	1382	1830	986	1408	1413.58	2.03	3956	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	382	3.95	0.55	12	0.24	363.00	2590.00	1899	20230202	-24.49	1300	20230726	10.31	1899	-24.49	20230202	1300	10.31	20230726	1899	-24.49	20230202	1300	10.31	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
147	20230804	150820	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1436	28	2	1.99	82317169	58290	52.36	1393	1436	1382	1830	986	1408	1412.20	2.03	4954	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	383	3.96	0.55	12	0.22	363.00	2590.00	1899	20230202	-24.38	1300	20230726	10.46	1899	-24.38	20230202	1300	10.46	20230726	1899	-24.38	20230202	1300	10.46	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
148	20230804	140834	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1427	19	2	1.35	72038269	51114	45.91	1393	1427	1382	1830	986	1408	1409.36	2.03	6090	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	380	3.93	0.55	12	0.19	363.00	2590.00	1899	20230202	-24.86	1300	20230726	9.77	1899	-24.86	20230202	1300	9.77	20230726	1899	-24.86	20230202	1300	9.77	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
149	20230804	130818	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1424	16	2	1.14	61631829	43800	39.34	1393	1427	1382	1830	986	1408	1407.12	2.03	6705	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	379	3.92	0.55	12	0.16	363.00	2590.00	1899	20230202	-25.01	1300	20230726	9.54	1899	-25.01	20230202	1300	9.54	20230726	1899	-25.01	20230202	1300	9.54	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
150	20230804	120816	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1427	19	2	1.35	52122278	37105	33.33	1393	1427	1382	1830	986	1408	1404.72	2.03	9415	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	380	3.93	0.55	12	0.14	363.00	2590.00	1899	20230202	-24.86	1300	20230726	9.77	1899	-24.86	20230202	1300	9.77	20230726	1899	-24.86	20230202	1300	9.77	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
151	20230804	110825	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1419	11	2	0.78	43939425	31340	28.15	1393	1419	1382	1830	986	1408	1402.02	2.03	10450	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	378	3.91	0.55	12	0.12	363.00	2590.00	1899	20230202	-25.28	1300	20230726	9.15	1899	-25.28	20230202	1300	9.15	20230726	1899	-25.28	20230202	1300	9.15	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
152	20230804	100811	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1408	0	3	0.00	22446605	16081	14.44	1393	1408	1382	1830	986	1408	1395.85	2.03	4193	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	375	3.88	0.54	12	0.06	363.00	2590.00	1899	20230202	-25.86	1300	20230726	8.31	1899	-25.86	20230202	1300	8.31	20230726	1899	-25.86	20230202	1300	8.31	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
153	20230804	090811	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1382	-26	5	-1.85	9712120	6987	6.28	1393	1393	1382	1830	986	1408	1390.03	2.03	781	1456	1431	1393	1368	1330	1444	1381	27	422	100	950	1	1	26636713	368	3.81	0.53	12	0.03	363.00	2590.00	1899	20230202	-27.22	1300	20230726	6.31	1899	-27.22	20230202	1300	6.31	20230726	1899	-27.22	20230202	1300	6.31	20230726	1.01	N	225590	100	26 억	539405	N	N	N	N
154	20230803	160813	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1408	-10	5	-0.71	155773232	111329	89.07	1404	1418	1355	1843	993	1418	1399.22	2.01	2657	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	375	3.88	0.54	12	0.42	363.00	2590.00	1899	20230202	-25.86	1300	20230726	8.31	1899	-25.86	20230202	1300	8.31	20230726	1899	-25.86	20230202	1300	8.31	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
155	20230803	150820	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1404	-14	5	-0.99	151873237	108559	86.85	1404	1418	1355	1843	993	1418	1398.99	2.01	3134	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	374	3.87	0.54	12	0.41	363.00	2590.00	1899	20230202	-26.07	1300	20230726	8.00	1899	-26.07	20230202	1300	8.00	20230726	1899	-26.07	20230202	1300	8.00	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
156	20230803	140812	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1399	-19	5	-1.34	143207393	102379	81.91	1404	1418	1355	1843	993	1418	1398.80	2.01	1392	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	373	3.85	0.54	12	0.38	363.00	2590.00	1899	20230202	-26.33	1300	20230726	7.62	1899	-26.33	20230202	1300	7.62	20230726	1899	-26.33	20230202	1300	7.62	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
157	20230803	130815	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1399	-19	5	-1.34	129806019	92835	74.27	1404	1418	1355	1843	993	1418	1398.24	2.01	628	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	373	3.85	0.54	12	0.35	363.00	2590.00	1899	20230202	-26.33	1300	20230726	7.62	1899	-26.33	20230202	1300	7.62	20230726	1899	-26.33	20230202	1300	7.62	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
158	20230803	120819	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1396	-22	5	-1.55	99072358	70800	56.64	1404	1418	1355	1843	993	1418	1399.33	2.01	-10707	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	372	3.85	0.54	12	0.27	363.00	2590.00	1899	20230202	-26.49	1300	20230726	7.38	1899	-26.49	20230202	1300	7.38	20230726	1899	-26.49	20230202	1300	7.38	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
159	20230803	110808	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1405	-13	5	-0.92	50530885	35880	28.71	1404	1418	1393	1843	993	1418	1408.33	2.01	-10511	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	374	3.87	0.54	12	0.13	363.00	2590.00	1899	20230202	-26.01	1300	20230726	8.08	1899	-26.01	20230202	1300	8.08	20230726	1899	-26.01	20230202	1300	8.08	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
160	20230803	100807	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1418	0	3	0.00	40416061	28701	22.96	1404	1418	1393	1843	993	1418	1408.18	2.01	-4252	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	378	3.91	0.55	12	0.11	363.00	2590.00	1899	20230202	-25.33	1300	20230726	9.08	1899	-25.33	20230202	1300	9.08	20230726	1899	-25.33	20230202	1300	9.08	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
161	20230803	090808	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1393	-25	5	-1.76	19189250	13686	10.95	1404	1418	1393	1843	993	1418	1402.11	2.01	-3285	1478	1447	1432	1401	1386	1440	1394	27	425	100	960	1	1	26636713	371	3.84	0.54	12	0.05	363.00	2590.00	1899	20230202	-26.65	1300	20230726	7.15	1899	-26.65	20230202	1300	7.15	20230726	1899	-26.65	20230202	1300	7.15	20230726	1.00	N	225590	100	26 억	535049	N	N	N	N
162	20230802	160814	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1418	-20	5	-1.39	179237011	124994	162.09	1438	1463	1417	1869	1007	1438	1433.96	2.02	-7598	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	378	3.91	0.55	12	0.47	363.00	2590.00	1899	20230202	-25.33	1300	20230726	9.08	1899	-25.33	20230202	1300	9.08	20230726	1899	-25.33	20230202	1300	9.08	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
163	20230802	150823	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1417	-21	5	-1.46	177314043	123638	160.33	1438	1463	1417	1869	1007	1438	1434.13	2.02	-7734	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	377	3.90	0.55	12	0.46	363.00	2590.00	1899	20230202	-25.38	1300	20230726	9.00	1899	-25.38	20230202	1300	9.00	20230726	1899	-25.38	20230202	1300	9.00	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
164	20230802	140814	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1423	-15	5	-1.04	153211861	106660	138.31	1438	1463	1417	1869	1007	1438	1436.45	2.02	-7482	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	379	3.92	0.55	12	0.40	363.00	2590.00	1899	20230202	-25.07	1300	20230726	9.46	1899	-25.07	20230202	1300	9.46	20230726	1899	-25.07	20230202	1300	9.46	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
165	20230802	130809	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1420	-18	5	-1.25	135577511	94246	122.22	1438	1463	1417	1869	1007	1438	1438.55	2.02	-6321	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	378	3.91	0.55	12	0.35	363.00	2590.00	1899	20230202	-25.22	1300	20230726	9.23	1899	-25.22	20230202	1300	9.23	20230726	1899	-25.22	20230202	1300	9.23	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
166	20230802	120804	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1424	-14	5	-0.97	119388870	82837	107.42	1438	1463	1424	1869	1007	1438	1441.26	2.02	-7355	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	379	3.92	0.55	12	0.31	363.00	2590.00	1899	20230202	-25.01	1300	20230726	9.54	1899	-25.01	20230202	1300	9.54	20230726	1899	-25.01	20230202	1300	9.54	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
167	20230802	110806	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1446	8	2	0.56	79017487	54627	70.84	1438	1463	1431	1869	1007	1438	1446.51	2.02	6497	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	385	3.98	0.56	12	0.21	363.00	2590.00	1899	20230202	-23.85	1300	20230726	11.23	1899	-23.85	20230202	1300	11.23	20230726	1899	-23.85	20230202	1300	11.23	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
168	20230802	100808	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1463	25	2	1.74	67589902	46749	60.62	1438	1463	1431	1869	1007	1438	1445.83	2.02	11361	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	390	4.03	0.56	12	0.18	363.00	2590.00	1899	20230202	-22.96	1300	20230726	12.54	1899	-22.96	20230202	1300	12.54	20230726	1899	-22.96	20230202	1300	12.54	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
169	20230802	090807	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1450	12	2	0.83	20898483	14509	18.82	1438	1451	1438	1869	1007	1438	1440.40	2.02	-1288	1464	1450	1441	1427	1418	1446	1423	27	431	100	970	1	1	26636713	386	3.99	0.56	12	0.05	363.00	2590.00	1899	20230202	-23.64	1300	20230726	11.54	1899	-23.64	20230202	1300	11.54	20230726	1899	-23.64	20230202	1300	11.54	20230726	1.01	N	225590	100	26 억	538223	N	N	N	N
170	20230801	160807	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1438	-2	5	-0.14	111045271	77106	98.91	1440	1455	1432	1872	1008	1440	1440.16	2.02	-1714	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	383	3.96	0.56	12	0.29	363.00	2590.00	1899	20230202	-24.28	1300	20230726	10.62	1899	-24.28	20230202	1300	10.62	20230726	1899	-24.28	20230202	1300	10.62	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
171	20230801	150803	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1437	-3	5	-0.21	107562039	74683	95.80	1440	1455	1432	1872	1008	1440	1440.25	2.02	-1299	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	383	3.96	0.55	12	0.28	363.00	2590.00	1899	20230202	-24.33	1300	20230726	10.54	1899	-24.33	20230202	1300	10.54	20230726	1899	-24.33	20230202	1300	10.54	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
172	20230801	140818	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1437	-3	5	-0.21	99488289	69053	88.58	1440	1455	1432	1872	1008	1440	1440.75	2.02	-1078	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	383	3.96	0.55	12	0.26	363.00	2590.00	1899	20230202	-24.33	1300	20230726	10.54	1899	-24.33	20230202	1300	10.54	20230726	1899	-24.33	20230202	1300	10.54	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
173	20230801	130800	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1447	7	2	0.49	84456195	58584	75.15	1440	1455	1433	1872	1008	1440	1441.63	2.02	321	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	385	3.99	0.56	12	0.22	363.00	2590.00	1899	20230202	-23.80	1300	20230726	11.31	1899	-23.80	20230202	1300	11.31	20230726	1899	-23.80	20230202	1300	11.31	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
174	20230801	120800	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1435	-5	5	-0.35	73499539	50979	65.39	1440	1455	1435	1872	1008	1440	1441.76	2.02	311	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	382	3.95	0.55	12	0.19	363.00	2590.00	1899	20230202	-24.43	1300	20230726	10.38	1899	-24.43	20230202	1300	10.38	20230726	1899	-24.43	20230202	1300	10.38	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
175	20230801	110757	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1440	0	3	0.00	68398176	47433	60.84	1440	1455	1440	1872	1008	1440	1442.00	2.02	2283	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	384	3.97	0.56	12	0.18	363.00	2590.00	1899	20230202	-24.17	1300	20230726	10.77	1899	-24.17	20230202	1300	10.77	20230726	1899	-24.17	20230202	1300	10.77	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
176	20230801	100802	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1443	3	2	0.21	47320930	32809	42.08	1440	1455	1440	1872	1008	1440	1442.32	2.02	597	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	384	3.98	0.56	12	0.12	363.00	2590.00	1899	20230202	-24.01	1300	20230726	11.00	1899	-24.01	20230202	1300	11.00	20230726	1899	-24.01	20230202	1300	11.00	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N
177	20230801	090755	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1454	14	2	0.97	20715787	14368	18.43	1440	1455	1440	1872	1008	1440	1441.80	2.02	1439	1468	1453	1430	1415	1392	1461	1423	27	432	100	970	1	1	26636713	387	4.01	0.56	12	0.05	363.00	2590.00	1899	20230202	-23.43	1300	20230726	11.85	1899	-23.43	20230202	1300	11.85	20230726	1899	-23.43	20230202	1300	11.85	20230726	1.04	N	225590	100	26 억	539203	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History