KissMeData/047770/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 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	20230927	160509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1832	30	2	1.66	96382677	53254	46.92	1800	1832	1780	2340	1262	1802	1809.85	1.78	24663	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	693	9.11	1.16	12	0.14	201.00	1581.00	3235	20230421	-43.37	1595	20221013	14.86	3235	-43.37	20230421	1620	13.09	20230314	3235	-43.37	20230421	1595	14.86	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
3	20230927	150512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	28	2	1.55	93410825	51630	45.49	1800	1830	1780	2340	1262	1802	1809.24	1.78	24537	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	693	9.10	1.16	12	0.14	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
4	20230927	140512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1822	20	2	1.11	83323131	46098	40.61	1800	1829	1780	2340	1262	1802	1807.52	1.78	19264	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	689	9.06	1.15	12	0.12	201.00	1581.00	3235	20230421	-43.68	1595	20221013	14.23	3235	-43.68	20230421	1620	12.47	20230314	3235	-43.68	20230421	1595	14.23	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
5	20230927	130506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1822	20	2	1.11	82635828	45721	40.28	1800	1829	1780	2340	1262	1802	1807.39	1.78	19124	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	689	9.06	1.15	12	0.12	201.00	1581.00	3235	20230421	-43.68	1595	20221013	14.23	3235	-43.68	20230421	1620	12.47	20230314	3235	-43.68	20230421	1595	14.23	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
6	20230927	120506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1820	18	2	1.00	79224942	43847	38.63	1800	1829	1780	2340	1262	1802	1806.85	1.78	19124	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	689	9.05	1.15	12	0.12	201.00	1581.00	3235	20230421	-43.74	1595	20221013	14.11	3235	-43.74	20230421	1620	12.35	20230314	3235	-43.74	20230421	1595	14.11	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
7	20230927	110510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1829	27	2	1.50	71391107	39530	34.83	1800	1829	1780	2340	1262	1802	1806.00	1.78	16982	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	692	9.10	1.16	12	0.10	201.00	1581.00	3235	20230421	-43.46	1595	20221013	14.67	3235	-43.46	20230421	1620	12.90	20230314	3235	-43.46	20230421	1595	14.67	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
8	20230927	100506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1800	-2	5	-0.11	35482686	19738	17.39	1800	1813	1780	2340	1262	1802	1797.68	1.78	2964	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	681	8.96	1.14	12	0.05	201.00	1581.00	3235	20230421	-44.36	1595	20221013	12.85	3235	-44.36	20230421	1620	11.11	20230314	3235	-44.36	20230421	1595	12.85	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
9	20230927	090514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1787	-15	5	-0.83	18095083	10098	8.90	1800	1802	1780	2340	1262	1802	1791.95	1.78	-350	1851	1826	1814	1789	1777	1820	1783	189	538	500	1150	1	1	37842602	676	8.89	1.13	12	0.03	201.00	1581.00	3235	20230421	-44.76	1595	20221013	12.04	3235	-44.76	20230421	1620	10.31	20230314	3235	-44.76	20230421	1595	12.04	20221013	5.20	N	047770	500	189 억	672760	N	N	N	N
10	20230926	160506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1802	-28	5	-1.53	199265311	109520	107.39	1815	1839	1802	2375	1281	1830	1819.38	1.81	-13203	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	682	8.97	1.14	12	0.29	201.00	1581.00	3235	20230421	-44.30	1595	20221013	12.98	3235	-44.30	20230421	1620	11.23	20230314	3235	-44.30	20230421	1595	12.98	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
11	20230926	150508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1813	-17	5	-0.93	178100198	97799	95.90	1815	1839	1813	2375	1281	1830	1821.02	1.81	-10585	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	686	9.02	1.15	12	0.26	201.00	1581.00	3235	20230421	-43.96	1595	20221013	13.67	3235	-43.96	20230421	1620	11.91	20230314	3235	-43.96	20230421	1595	13.67	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
12	20230926	140502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1831	1	2	0.05	119937552	65857	64.58	1815	1839	1815	2375	1281	1830	1821.09	1.81	-8854	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	693	9.11	1.16	12	0.17	201.00	1581.00	3235	20230421	-43.40	1595	20221013	14.80	3235	-43.40	20230421	1620	13.02	20230314	3235	-43.40	20230421	1595	14.80	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
13	20230926	130504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	0	3	0.00	119194281	65450	64.18	1815	1839	1815	2375	1281	1830	1821.05	1.81	-9048	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	693	9.10	1.16	12	0.17	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
14	20230926	120507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1820	-10	5	-0.55	91481435	50310	49.33	1815	1838	1815	2375	1281	1830	1818.19	1.81	-12759	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	689	9.05	1.15	12	0.13	201.00	1581.00	3235	20230421	-43.74	1595	20221013	14.11	3235	-43.74	20230421	1620	12.35	20230314	3235	-43.74	20230421	1595	14.11	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
15	20230926	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1817	-13	5	-0.71	68868922	37867	37.13	1815	1838	1815	2375	1281	1830	1818.49	1.81	-7091	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	688	9.04	1.15	12	0.10	201.00	1581.00	3235	20230421	-43.83	1595	20221013	13.92	3235	-43.83	20230421	1620	12.16	20230314	3235	-43.83	20230421	1595	13.92	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
16	20230926	100503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1821	-9	5	-0.49	55081595	30300	29.71	1815	1838	1815	2375	1281	1830	1817.58	1.81	-5865	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	689	9.06	1.15	12	0.08	201.00	1581.00	3235	20230421	-43.71	1595	20221013	14.17	3235	-43.71	20230421	1620	12.41	20230314	3235	-43.71	20230421	1595	14.17	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
17	20230926	090505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1835	5	2	0.27	24859026	13688	13.42	1815	1838	1815	2375	1281	1830	1815.36	1.81	259	1883	1856	1823	1796	1763	1840	1780	189	545	500	1170	1	1	37842602	694	9.13	1.16	12	0.04	201.00	1581.00	3235	20230421	-43.28	1595	20221013	15.05	3235	-43.28	20230421	1620	13.27	20230314	3235	-43.28	20230421	1595	15.05	20221013	5.23	N	047770	500	189 억	685968	N	N	N	N
18	20230925	160504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	0	3	0.00	184112434	101593	147.14	1850	1850	1790	2375	1281	1830	1812.26	1.80	4087	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	693	9.10	1.16	12	0.27	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
19	20230925	150507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1829	-1	5	-0.05	176642706	97508	141.23	1850	1850	1790	2375	1281	1830	1811.57	1.80	4498	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	692	9.10	1.16	12	0.26	201.00	1581.00	3235	20230421	-43.46	1595	20221013	14.67	3235	-43.46	20230421	1620	12.90	20230314	3235	-43.46	20230421	1595	14.67	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
20	20230925	140459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1820	-10	5	-0.55	161893453	89403	129.49	1850	1850	1790	2375	1281	1830	1810.83	1.80	4164	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	689	9.05	1.15	12	0.24	201.00	1581.00	3235	20230421	-43.74	1595	20221013	14.11	3235	-43.74	20230421	1620	12.35	20230314	3235	-43.74	20230421	1595	14.11	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
21	20230925	130502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1821	-9	5	-0.49	153108328	84572	122.49	1850	1850	1790	2375	1281	1830	1810.39	1.80	8249	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	689	9.06	1.15	12	0.22	201.00	1581.00	3235	20230421	-43.71	1595	20221013	14.17	3235	-43.71	20230421	1620	12.41	20230314	3235	-43.71	20230421	1595	14.17	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
22	20230925	120506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1799	-31	5	-1.69	126456079	69776	101.06	1850	1850	1790	2375	1281	1830	1812.31	1.80	1089	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	681	8.95	1.14	12	0.18	201.00	1581.00	3235	20230421	-44.39	1595	20221013	12.79	3235	-44.39	20230421	1620	11.05	20230314	3235	-44.39	20230421	1595	12.79	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
23	20230925	110501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1801	-29	5	-1.58	118236411	65208	94.44	1850	1850	1790	2375	1281	1830	1813.22	1.80	-794	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	682	8.96	1.14	12	0.17	201.00	1581.00	3235	20230421	-44.33	1595	20221013	12.92	3235	-44.33	20230421	1620	11.17	20230314	3235	-44.33	20230421	1595	12.92	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
24	20230925	100503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1814	-16	5	-0.87	56455858	30920	44.78	1850	1850	1810	2375	1281	1830	1825.87	1.80	1058	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	686	9.02	1.15	12	0.08	201.00	1581.00	3235	20230421	-43.93	1595	20221013	13.73	3235	-43.93	20230421	1620	11.98	20230314	3235	-43.93	20230421	1595	13.73	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
25	20230925	090503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1832	2	2	0.11	3002999	1625	2.35	1850	1850	1831	2375	1281	1830	1848.00	1.80	-892	1878	1853	1834	1809	1790	1844	1800	189	545	500	1170	1	1	37842602	693	9.11	1.16	12	0.00	201.00	1581.00	3235	20230421	-43.37	1595	20221013	14.86	3235	-43.37	20230421	1620	13.09	20230314	3235	-43.37	20230421	1595	14.86	20221013	5.40	N	047770	500	189 억	681881	N	N	N	N
26	20230922	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	-34	5	-1.82	126348969	68908	23.76	1845	1859	1815	2420	1305	1864	1830.90	1.82	-5145	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	693	9.10	1.16	12	0.18	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
27	20230922	150514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1836	-28	5	-1.50	115621692	63047	21.74	1845	1859	1815	2420	1305	1864	1830.96	1.82	-2807	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	695	9.13	1.16	12	0.17	201.00	1581.00	3235	20230421	-43.25	1595	20221013	15.11	3235	-43.25	20230421	1620	13.33	20230314	3235	-43.25	20230421	1595	15.11	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
28	20230922	140516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1838	-26	5	-1.39	98579399	53767	18.54	1845	1859	1815	2420	1305	1864	1829.91	1.82	-1476	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	696	9.14	1.16	12	0.14	201.00	1581.00	3235	20230421	-43.18	1595	20221013	15.24	3235	-43.18	20230421	1620	13.46	20230314	3235	-43.18	20230421	1595	15.24	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
29	20230922	130448	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1837	-27	5	-1.45	95090345	51872	17.88	1845	1859	1815	2420	1305	1864	1829.45	1.82	-682	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	695	9.14	1.16	12	0.14	201.00	1581.00	3235	20230421	-43.21	1595	20221013	15.17	3235	-43.21	20230421	1620	13.40	20230314	3235	-43.21	20230421	1595	15.17	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
30	20230922	120443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1840	-24	5	-1.29	88032070	48032	16.56	1845	1859	1815	2420	1305	1864	1828.66	1.82	-500	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	696	9.15	1.16	12	0.13	201.00	1581.00	3235	20230421	-43.12	1595	20221013	15.36	3235	-43.12	20230421	1620	13.58	20230314	3235	-43.12	20230421	1595	15.36	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
31	20230922	110444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1846	-18	5	-0.97	83664805	45660	15.74	1845	1859	1815	2420	1305	1864	1827.92	1.82	144	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	699	9.18	1.17	12	0.12	201.00	1581.00	3235	20230421	-42.94	1595	20221013	15.74	3235	-42.94	20230421	1620	13.95	20230314	3235	-42.94	20230421	1595	15.74	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
32	20230922	100444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1827	-37	5	-1.98	74122324	40456	13.95	1845	1859	1815	2420	1305	1864	1827.06	1.82	-2787	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	691	9.09	1.16	12	0.11	201.00	1581.00	3235	20230421	-43.52	1595	20221013	14.55	3235	-43.52	20230421	1620	12.78	20230314	3235	-43.52	20230421	1595	14.55	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
33	20230922	090439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1855	-9	5	-0.48	18452198	9939	3.43	1845	1858	1830	2420	1305	1864	1846.94	1.82	-1553	1976	1920	1835	1779	1694	1877	1736	189	556	500	1190	1	1	37842602	702	9.23	1.17	12	0.03	201.00	1581.00	3235	20230421	-42.66	1595	20221013	16.30	3235	-42.66	20230421	1620	14.51	20230314	3235	-42.66	20230421	1595	16.30	20221013	5.40	N	047770	500	189 억	686988	N	N	N	N
34	20230921	160446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1864	-24	5	-1.27	525181266	287019	312.91	1891	1891	1750	2450	1322	1888	1829.76	1.75	24444	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	705	9.27	1.18	12	0.76	201.00	1581.00	3235	20230421	-42.38	1595	20221013	16.87	3235	-42.38	20230421	1620	15.06	20230314	3235	-42.38	20230421	1595	16.87	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
35	20230921	150440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1833	-55	5	-2.91	489499006	267772	291.92	1891	1891	1750	2450	1322	1888	1828.04	1.75	26241	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	694	9.12	1.16	12	0.71	201.00	1581.00	3235	20230421	-43.34	1595	20221013	14.92	3235	-43.34	20230421	1620	13.15	20230314	3235	-43.34	20230421	1595	14.92	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
36	20230921	140443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1829	-59	5	-3.12	445327013	243628	265.60	1891	1891	1750	2450	1322	1888	1827.90	1.75	22104	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	692	9.10	1.16	12	0.64	201.00	1581.00	3235	20230421	-43.46	1595	20221013	14.67	3235	-43.46	20230421	1620	12.90	20230314	3235	-43.46	20230421	1595	14.67	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
37	20230921	130438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1828	-60	5	-3.18	430608703	235579	256.83	1891	1891	1750	2450	1322	1888	1827.87	1.75	23178	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	692	9.09	1.16	12	0.62	201.00	1581.00	3235	20230421	-43.49	1595	20221013	14.61	3235	-43.49	20230421	1620	12.84	20230314	3235	-43.49	20230421	1595	14.61	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
38	20230921	120435	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	-58	5	-3.07	388209439	212287	231.43	1891	1891	1750	2450	1322	1888	1828.70	1.75	19888	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	693	9.10	1.16	12	0.56	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
39	20230921	110446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1830	-58	5	-3.07	346181664	189255	206.32	1891	1891	1750	2450	1322	1888	1829.18	1.75	18689	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	693	9.10	1.16	12	0.50	201.00	1581.00	3235	20230421	-43.43	1595	20221013	14.73	3235	-43.43	20230421	1620	12.96	20230314	3235	-43.43	20230421	1595	14.73	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
40	20230921	100438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1865	-23	5	-1.22	26861175	14346	15.64	1891	1891	1861	2450	1322	1888	1872.38	1.75	-11753	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	706	9.28	1.18	12	0.04	201.00	1581.00	3235	20230421	-42.35	1595	20221013	16.93	3235	-42.35	20230421	1620	15.12	20230314	3235	-42.35	20230421	1595	16.93	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
41	20230921	090444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1879	-9	5	-0.48	8616144	4581	4.99	1891	1891	1879	2450	1322	1888	1880.84	1.75	-4429	1929	1908	1884	1863	1839	1896	1851	189	562	500	1200	1	1	37842602	711	9.35	1.19	12	0.01	201.00	1581.00	3235	20230421	-41.92	1595	20221013	17.81	3235	-41.92	20230421	1620	15.99	20230314	3235	-41.92	20230421	1595	17.81	20221013	5.39	N	047770	500	189 억	662542	N	N	N	N
42	20230920	160443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1888	-12	5	-0.63	168393288	89631	30.31	1899	1905	1860	2470	1330	1900	1878.74	1.78	-11777	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	714	9.39	1.19	12	0.24	201.00	1581.00	3235	20230421	-41.64	1595	20221013	18.37	3235	-41.64	20230421	1620	16.54	20230314	3235	-41.64	20230421	1595	18.37	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
43	20230920	150432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1883	-17	5	-0.89	153503569	81708	27.63	1899	1905	1860	2470	1330	1900	1878.68	1.78	-10618	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	713	9.37	1.19	12	0.22	201.00	1581.00	3235	20230421	-41.79	1595	20221013	18.06	3235	-41.79	20230421	1620	16.23	20230314	3235	-41.79	20230421	1595	18.06	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
44	20230920	140436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1873	-27	5	-1.42	134704892	71694	24.24	1899	1905	1860	2470	1330	1900	1878.89	1.78	-8067	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	709	9.32	1.18	12	0.19	201.00	1581.00	3235	20230421	-42.10	1595	20221013	17.43	3235	-42.10	20230421	1620	15.62	20230314	3235	-42.10	20230421	1595	17.43	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
45	20230920	130434	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1892	-8	5	-0.42	57527055	30498	10.31	1899	1905	1882	2470	1330	1900	1886.26	1.78	-13250	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	716	9.41	1.20	12	0.08	201.00	1581.00	3235	20230421	-41.51	1595	20221013	18.62	3235	-41.51	20230421	1620	16.79	20230314	3235	-41.51	20230421	1595	18.62	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
46	20230920	120433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1892	-8	5	-0.42	38271540	20286	6.86	1899	1905	1882	2470	1330	1900	1886.60	1.78	-9593	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	716	9.41	1.20	12	0.05	201.00	1581.00	3235	20230421	-41.51	1595	20221013	18.62	3235	-41.51	20230421	1620	16.79	20230314	3235	-41.51	20230421	1595	18.62	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
47	20230920	110437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1893	-7	5	-0.37	29266953	15512	5.25	1899	1905	1882	2470	1330	1900	1886.73	1.78	-5510	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	716	9.42	1.20	12	0.04	201.00	1581.00	3235	20230421	-41.48	1595	20221013	18.68	3235	-41.48	20230421	1620	16.85	20230314	3235	-41.48	20230421	1595	18.68	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
48	20230920	100429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1886	-14	5	-0.74	18930246	10030	3.39	1899	1905	1882	2470	1330	1900	1887.36	1.78	-2399	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	714	9.38	1.19	12	0.03	201.00	1581.00	3235	20230421	-41.70	1595	20221013	18.24	3235	-41.70	20230421	1620	16.42	20230314	3235	-41.70	20230421	1595	18.24	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
49	20230920	090435	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1900	0	3	0.00	1965706	1037	0.35	1899	1905	1882	2470	1330	1900	1895.57	1.78	-394	1941	1920	1899	1878	1857	1910	1868	189	570	500	1210	1	1	37842602	719	9.45	1.20	12	0.00	201.00	1581.00	3235	20230421	-41.27	1595	20221013	19.12	3235	-41.27	20230421	1620	17.28	20230314	3235	-41.27	20230421	1595	19.12	20221013	5.37	N	047770	500	189 억	674319	N	N	N	N
50	20230919	160432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1900	-23	5	-1.20	557515022	294346	461.72	1920	1920	1878	2495	1347	1923	1894.08	1.82	-15276	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	719	9.45	1.20	12	0.78	201.00	1581.00	3235	20230421	-41.27	1595	20221013	19.12	3235	-41.27	20230421	1620	17.28	20230314	3235	-41.27	20230421	1595	19.12	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
51	20230919	150432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1883	-40	5	-2.08	506372319	267239	419.20	1920	1920	1878	2495	1347	1923	1894.83	1.82	-14084	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	713	9.37	1.19	12	0.71	201.00	1581.00	3235	20230421	-41.79	1595	20221013	18.06	3235	-41.79	20230421	1620	16.23	20230314	3235	-41.79	20230421	1595	18.06	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
52	20230919	140431	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1888	-35	5	-1.82	416773483	219672	344.58	1920	1920	1885	2495	1347	1923	1897.25	1.82	-13922	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	714	9.39	1.19	12	0.58	201.00	1581.00	3235	20230421	-41.64	1595	20221013	18.37	3235	-41.64	20230421	1620	16.54	20230314	3235	-41.64	20230421	1595	18.37	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
53	20230919	130426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1900	-23	5	-1.20	247592591	130317	204.42	1920	1920	1885	2495	1347	1923	1899.93	1.82	-22520	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	719	9.45	1.20	12	0.34	201.00	1581.00	3235	20230421	-41.27	1595	20221013	19.12	3235	-41.27	20230421	1620	17.28	20230314	3235	-41.27	20230421	1595	19.12	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
54	20230919	120438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1905	-18	5	-0.94	232728511	122491	192.14	1920	1920	1885	2495	1347	1923	1899.96	1.82	-25899	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	721	9.48	1.20	12	0.32	201.00	1581.00	3235	20230421	-41.11	1595	20221013	19.44	3235	-41.11	20230421	1620	17.59	20230314	3235	-41.11	20230421	1595	19.44	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
55	20230919	110436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1914	-9	5	-0.47	179883616	94691	148.53	1920	1920	1885	2495	1347	1923	1899.69	1.82	-15321	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	724	9.52	1.21	12	0.25	201.00	1581.00	3235	20230421	-40.83	1595	20221013	20.00	3235	-40.83	20230421	1620	18.15	20230314	3235	-40.83	20230421	1595	20.00	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
56	20230919	100432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1890	-33	5	-1.72	156852389	82559	129.50	1920	1920	1885	2495	1347	1923	1899.88	1.82	-13908	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	715	9.40	1.20	12	0.22	201.00	1581.00	3235	20230421	-41.58	1595	20221013	18.50	3235	-41.58	20230421	1620	16.67	20230314	3235	-41.58	20230421	1595	18.50	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
57	20230919	090432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1919	-4	5	-0.21	5530989	2885	4.53	1920	1920	1910	2495	1347	1923	1917.15	1.82	-1008	1945	1933	1920	1908	1895	1927	1902	189	572	500	1230	1	1	37842602	726	9.55	1.21	12	0.01	201.00	1581.00	3235	20230421	-40.68	1595	20221013	20.31	3235	-40.68	20230421	1620	18.46	20230314	3235	-40.68	20230421	1595	20.31	20221013	5.33	N	047770	500	189 억	690443	N	N	N	N
58	20230918	160433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1923	-8	5	-0.41	121755086	63560	29.72	1931	1932	1907	2510	1352	1931	1915.57	1.82	1178	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	728	9.57	1.22	12	0.17	201.00	1581.00	3235	20230421	-40.56	1595	20221013	20.56	3235	-40.56	20230421	1620	18.70	20230314	3235	-40.56	20230421	1595	20.56	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
59	20230918	150431	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1923	-8	5	-0.41	120526564	62921	29.42	1931	1932	1907	2510	1352	1931	1915.52	1.82	1251	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	728	9.57	1.22	12	0.17	201.00	1581.00	3235	20230421	-40.56	1595	20221013	20.56	3235	-40.56	20230421	1620	18.70	20230314	3235	-40.56	20230421	1595	20.56	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
60	20230918	140443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1923	-8	5	-0.41	69620646	36288	16.97	1931	1932	1911	2510	1352	1931	1918.55	1.82	0	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	728	9.57	1.22	12	0.10	201.00	1581.00	3235	20230421	-40.56	1595	20221013	20.56	3235	-40.56	20230421	1620	18.70	20230314	3235	-40.56	20230421	1595	20.56	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
61	20230918	130432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1920	-11	5	-0.57	60410502	31483	14.72	1931	1932	1911	2510	1352	1931	1918.82	1.82	-3126	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	727	9.55	1.21	12	0.08	201.00	1581.00	3235	20230421	-40.65	1595	20221013	20.38	3235	-40.65	20230421	1620	18.52	20230314	3235	-40.65	20230421	1595	20.38	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
62	20230918	120433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1928	-3	5	-0.16	26384464	13705	6.41	1931	1932	1917	2510	1352	1931	1925.16	1.82	-3010	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	730	9.59	1.22	12	0.04	201.00	1581.00	3235	20230421	-40.40	1595	20221013	20.88	3235	-40.40	20230421	1620	19.01	20230314	3235	-40.40	20230421	1595	20.88	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
63	20230918	110433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1920	-11	5	-0.57	22659438	11765	5.50	1931	1932	1917	2510	1352	1931	1925.99	1.82	-3005	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	727	9.55	1.21	12	0.03	201.00	1581.00	3235	20230421	-40.65	1595	20221013	20.38	3235	-40.65	20230421	1620	18.52	20230314	3235	-40.65	20230421	1595	20.38	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
64	20230918	100429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1930	-1	5	-0.05	17499061	9079	4.25	1931	1932	1917	2510	1352	1931	1927.41	1.82	-1767	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	730	9.60	1.22	12	0.02	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
65	20230918	090426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1932	1	2	0.05	6217821	3220	1.51	1931	1932	1931	2510	1352	1931	1931.00	1.82	-1871	1969	1949	1934	1914	1899	1942	1907	189	579	500	1230	1	1	37842602	731	9.61	1.22	12	0.01	201.00	1581.00	3235	20230421	-40.28	1595	20221013	21.13	3235	-40.28	20230421	1620	19.26	20230314	3235	-40.28	20230421	1595	21.13	20221013	5.31	N	047770	500	189 억	689265	N	N	N	N
66	20230915	160429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1931	2	2	0.10	408505012	210881	454.63	1948	1954	1919	2505	1351	1929	1937.14	1.88	-23334	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	731	9.61	1.22	12	0.56	201.00	1581.00	3235	20230421	-40.31	1595	20221013	21.07	3235	-40.31	20230421	1620	19.20	20230314	3235	-40.31	20230421	1595	21.07	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
67	20230915	150431	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1928	-1	5	-0.05	400154961	206554	445.30	1948	1954	1919	2505	1351	1929	1937.29	1.88	-23503	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	730	9.59	1.22	12	0.55	201.00	1581.00	3235	20230421	-40.40	1595	20221013	20.88	3235	-40.40	20230421	1620	19.01	20230314	3235	-40.40	20230421	1595	20.88	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
68	20230915	140429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1930	1	2	0.05	381700264	196955	424.61	1948	1954	1919	2505	1351	1929	1938.01	1.88	-24566	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	730	9.60	1.22	12	0.52	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
69	20230915	130427	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1924	-5	5	-0.26	339105584	174794	376.83	1948	1954	1920	2505	1351	1929	1940.03	1.88	-22184	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	728	9.57	1.22	12	0.46	201.00	1581.00	3235	20230421	-40.53	1595	20221013	20.63	3235	-40.53	20230421	1620	18.77	20230314	3235	-40.53	20230421	1595	20.63	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
70	20230915	120433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1930	1	2	0.05	336285118	173330	373.68	1948	1954	1920	2505	1351	1929	1940.14	1.88	-21881	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	730	9.60	1.22	12	0.46	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
71	20230915	110433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1922	-7	5	-0.36	332280042	171250	369.19	1948	1954	1920	2505	1351	1929	1940.32	1.88	-21455	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	727	9.56	1.22	12	0.45	201.00	1581.00	3235	20230421	-40.59	1595	20221013	20.50	3235	-40.59	20230421	1620	18.64	20230314	3235	-40.59	20230421	1595	20.50	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
72	20230915	100434	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1933	4	2	0.21	316393814	162988	351.38	1948	1954	1921	2505	1351	1929	1941.21	1.88	-19368	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	731	9.62	1.22	12	0.43	201.00	1581.00	3235	20230421	-40.25	1595	20221013	21.19	3235	-40.25	20230421	1620	19.32	20230314	3235	-40.25	20230421	1595	21.19	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
73	20230915	090426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1946	17	2	0.88	3165694	1626	3.51	1948	1948	1940	2505	1351	1929	1946.92	1.88	-292	1943	1936	1924	1917	1905	1939	1920	189	576	500	1230	1	1	37842602	736	9.68	1.23	12	0.00	201.00	1581.00	3235	20230421	-39.85	1595	20221013	22.01	3235	-39.85	20230421	1620	20.12	20230314	3235	-39.85	20230421	1595	22.01	20221013	5.29	N	047770	500	189 억	709982	N	N	N	N
74	20230914	160430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1929	13	2	0.68	89160262	46385	107.14	1913	1931	1912	2490	1342	1916	1922.18	1.87	-273	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	730	9.60	1.22	12	0.12	201.00	1581.00	3235	20230421	-40.37	1595	20221013	20.94	3235	-40.37	20230421	1620	19.07	20230314	3235	-40.37	20230421	1595	20.94	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
75	20230914	150422	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1916	0	3	0.00	76271302	39697	91.69	1913	1931	1912	2490	1342	1916	1921.34	1.87	1449	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	725	9.53	1.21	12	0.10	201.00	1581.00	3235	20230421	-40.77	1595	20221013	20.13	3235	-40.77	20230421	1620	18.27	20230314	3235	-40.77	20230421	1595	20.13	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
76	20230914	140422	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1917	1	2	0.05	53030500	27587	63.72	1913	1931	1912	2490	1342	1916	1922.30	1.87	4274	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	725	9.54	1.21	12	0.07	201.00	1581.00	3235	20230421	-40.74	1595	20221013	20.19	3235	-40.74	20230421	1620	18.33	20230314	3235	-40.74	20230421	1595	20.19	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
77	20230914	130419	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1926	10	2	0.52	47486869	24700	57.05	1913	1931	1912	2490	1342	1916	1922.55	1.87	5924	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	729	9.58	1.22	12	0.07	201.00	1581.00	3235	20230421	-40.46	1595	20221013	20.75	3235	-40.46	20230421	1620	18.89	20230314	3235	-40.46	20230421	1595	20.75	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
78	20230914	120429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1920	4	2	0.21	45582641	23710	54.77	1913	1931	1912	2490	1342	1916	1922.51	1.87	6514	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	727	9.55	1.21	12	0.06	201.00	1581.00	3235	20230421	-40.65	1595	20221013	20.38	3235	-40.65	20230421	1620	18.52	20230314	3235	-40.65	20230421	1595	20.38	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
79	20230914	110423	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1929	13	2	0.68	33456174	17398	40.19	1913	1931	1912	2490	1342	1916	1922.99	1.87	5816	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	730	9.60	1.22	12	0.05	201.00	1581.00	3235	20230421	-40.37	1595	20221013	20.94	3235	-40.37	20230421	1620	19.07	20230314	3235	-40.37	20230421	1595	20.94	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
80	20230914	100418	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1930	14	2	0.73	21247086	11068	25.56	1913	1930	1912	2490	1342	1916	1919.69	1.87	7234	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	730	9.60	1.22	12	0.03	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
81	20230914	090426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1921	5	2	0.26	335089	175	0.40	1913	1921	1913	2490	1342	1916	1914.79	1.87	4	1936	1926	1921	1911	1906	1923	1908	189	574	500	1220	1	1	37842602	727	9.56	1.22	12	0.00	201.00	1581.00	3235	20230421	-40.62	1595	20221013	20.44	3235	-40.62	20230421	1620	18.58	20230314	3235	-40.62	20230421	1595	20.44	20221013	5.27	N	047770	500	189 억	709055	N	N	N	N
82	20230913	160429	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1916	-10	5	-0.52	74859372	38953	45.33	1924	1931	1916	2500	1349	1926	1921.79	1.90	-10527	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	725	9.53	1.21	12	0.10	201.00	1581.00	3235	20230421	-40.77	1595	20221013	20.13	3235	-40.77	20230421	1620	18.27	20230314	3235	-40.77	20230421	1595	20.13	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
83	20230913	150424	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1923	-3	5	-0.16	59878032	31137	36.23	1924	1931	1918	2500	1349	1926	1923.05	1.90	-10051	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	728	9.57	1.22	12	0.08	201.00	1581.00	3235	20230421	-40.56	1595	20221013	20.56	3235	-40.56	20230421	1620	18.70	20230314	3235	-40.56	20230421	1595	20.56	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
84	20230913	140426	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1921	-5	5	-0.26	51602886	26830	31.22	1924	1931	1918	2500	1349	1926	1923.33	1.90	-9331	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	727	9.56	1.22	12	0.07	201.00	1581.00	3235	20230421	-40.62	1595	20221013	20.44	3235	-40.62	20230421	1620	18.58	20230314	3235	-40.62	20230421	1595	20.44	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
85	20230913	130416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1926	0	3	0.00	46120157	23981	27.91	1924	1931	1918	2500	1349	1926	1923.20	1.90	-8715	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	729	9.58	1.22	12	0.06	201.00	1581.00	3235	20230421	-40.46	1595	20221013	20.75	3235	-40.46	20230421	1620	18.89	20230314	3235	-40.46	20230421	1595	20.75	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
86	20230913	120427	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1927	1	2	0.05	41085052	21366	24.86	1924	1931	1918	2500	1349	1926	1922.92	1.90	-8726	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	729	9.59	1.22	12	0.06	201.00	1581.00	3235	20230421	-40.43	1595	20221013	20.82	3235	-40.43	20230421	1620	18.95	20230314	3235	-40.43	20230421	1595	20.82	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
87	20230913	110424	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1924	-2	5	-0.10	38733180	20143	23.44	1924	1931	1918	2500	1349	1926	1922.91	1.90	-8659	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	728	9.57	1.22	12	0.05	201.00	1581.00	3235	20230421	-40.53	1595	20221013	20.63	3235	-40.53	20230421	1620	18.77	20230314	3235	-40.53	20230421	1595	20.63	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
88	20230913	100419	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1930	4	2	0.21	17819717	9264	10.78	1924	1931	1918	2500	1349	1926	1923.54	1.90	-694	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	730	9.60	1.22	12	0.02	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
89	20230913	090415	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1924	-2	5	-0.10	4543510	2366	2.75	1924	1924	1918	2500	1349	1926	1920.33	1.90	-2175	1963	1944	1931	1912	1899	1938	1906	189	574	500	1230	1	1	37842602	728	9.57	1.22	12	0.01	201.00	1581.00	3235	20230421	-40.53	1595	20221013	20.63	3235	-40.53	20230421	1620	18.77	20230314	3235	-40.53	20230421	1595	20.63	20221013	5.24	N	047770	500	189 억	719582	N	N	N	N
90	20230912	160413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1926	-11	5	-0.57	165585591	85936	64.26	1928	1950	1918	2515	1356	1937	1926.85	2.01	-40166	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	729	9.58	1.22	12	0.23	201.00	1581.00	3235	20230421	-40.46	1595	20221013	20.75	3235	-40.46	20230421	1620	18.89	20230314	3235	-40.46	20230421	1595	20.75	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
91	20230912	150422	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1922	-15	5	-0.77	148352050	76984	57.56	1928	1950	1918	2515	1356	1937	1927.05	2.01	-38171	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	727	9.56	1.22	12	0.20	201.00	1581.00	3235	20230421	-40.59	1595	20221013	20.50	3235	-40.59	20230421	1620	18.64	20230314	3235	-40.59	20230421	1595	20.50	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
92	20230912	140420	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1925	-12	5	-0.62	131767308	68351	51.11	1928	1950	1920	2515	1356	1937	1927.80	2.01	-35715	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	728	9.58	1.22	12	0.18	201.00	1581.00	3235	20230421	-40.49	1595	20221013	20.69	3235	-40.49	20230421	1620	18.83	20230314	3235	-40.49	20230421	1595	20.69	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
93	20230912	130417	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1930	-7	5	-0.36	94428324	48944	36.60	1928	1950	1921	2515	1356	1937	1929.31	2.01	-20259	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	730	9.60	1.22	12	0.13	201.00	1581.00	3235	20230421	-40.34	1595	20221013	21.00	3235	-40.34	20230421	1620	19.14	20230314	3235	-40.34	20230421	1595	21.00	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
94	20230912	120413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1927	-10	5	-0.52	70854511	36690	27.43	1928	1950	1924	2515	1356	1937	1931.17	2.01	-11758	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	729	9.59	1.22	12	0.10	201.00	1581.00	3235	20230421	-40.43	1595	20221013	20.82	3235	-40.43	20230421	1620	18.95	20230314	3235	-40.43	20230421	1595	20.82	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
95	20230912	110417	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1945	8	2	0.41	28569020	14767	11.04	1928	1950	1927	2515	1356	1937	1934.65	2.01	-1917	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	736	9.68	1.23	12	0.04	201.00	1581.00	3235	20230421	-39.88	1595	20221013	21.94	3235	-39.88	20230421	1620	20.06	20230314	3235	-39.88	20230421	1595	21.94	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
96	20230912	100416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1942	5	2	0.26	22377810	11565	8.65	1928	1942	1927	2515	1356	1937	1934.96	2.01	-1271	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	735	9.66	1.23	12	0.03	201.00	1581.00	3235	20230421	-39.97	1595	20221013	21.76	3235	-39.97	20230421	1620	19.88	20230314	3235	-39.97	20230421	1595	21.76	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
97	20230912	090421	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1939	2	2	0.10	1979965	1027	0.77	1928	1939	1927	2515	1356	1937	1927.91	2.01	-127	1977	1956	1939	1918	1901	1948	1910	189	578	500	1230	1	1	37842602	734	9.65	1.23	12	0.00	201.00	1581.00	3235	20230421	-40.06	1595	20221013	21.57	3235	-40.06	20230421	1620	19.69	20230314	3235	-40.06	20230421	1595	21.57	20221013	5.31	N	047770	500	189 억	760267	N	N	N	N
98	20230911	160413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1937	-9	5	-0.46	259077780	133742	100.86	1946	1960	1922	2525	1363	1946	1937.15	2.03	-7418	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	733	9.64	1.23	12	0.35	201.00	1581.00	3235	20230421	-40.12	1595	20221013	21.44	3235	-40.12	20230421	1620	19.57	20230314	3235	-40.12	20230421	1595	21.44	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
99	20230911	150419	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1928	-18	5	-0.92	217346251	112106	84.54	1946	1960	1922	2525	1363	1946	1938.76	2.03	-5593	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	730	9.59	1.22	12	0.30	201.00	1581.00	3235	20230421	-40.40	1595	20221013	20.88	3235	-40.40	20230421	1620	19.01	20230314	3235	-40.40	20230421	1595	20.88	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
100	20230911	140425	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1942	-4	5	-0.21	165233691	85076	64.16	1946	1960	1931	2525	1363	1946	1942.19	2.03	-4627	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	735	9.66	1.23	12	0.22	201.00	1581.00	3235	20230421	-39.97	1595	20221013	21.76	3235	-39.97	20230421	1620	19.88	20230314	3235	-39.97	20230421	1595	21.76	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
101	20230911	130409	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1943	-3	5	-0.15	145866905	75048	56.60	1946	1960	1931	2525	1363	1946	1943.65	2.03	-3538	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	735	9.67	1.23	12	0.20	201.00	1581.00	3235	20230421	-39.94	1595	20221013	21.82	3235	-39.94	20230421	1620	19.94	20230314	3235	-39.94	20230421	1595	21.82	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
102	20230911	120415	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1958	12	2	0.62	122695465	63101	47.59	1946	1960	1933	2525	1363	1946	1944.43	2.03	-4437	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	741	9.74	1.24	12	0.17	201.00	1581.00	3235	20230421	-39.47	1595	20221013	22.76	3235	-39.47	20230421	1620	20.86	20230314	3235	-39.47	20230421	1595	22.76	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
103	20230911	110407	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1952	6	2	0.31	118846712	61133	46.10	1946	1960	1933	2525	1363	1946	1944.07	2.03	-4386	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	739	9.71	1.23	12	0.16	201.00	1581.00	3235	20230421	-39.66	1595	20221013	22.38	3235	-39.66	20230421	1620	20.49	20230314	3235	-39.66	20230421	1595	22.38	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
104	20230911	100409	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1942	-4	5	-0.21	27184068	13969	10.53	1946	1960	1942	2525	1363	1946	1946.03	2.03	120	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	735	9.66	1.23	12	0.04	201.00	1581.00	3235	20230421	-39.97	1595	20221013	21.76	3235	-39.97	20230421	1620	19.88	20230314	3235	-39.97	20230421	1595	21.76	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
105	20230911	090408	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1946	0	3	0.00	2422817	1245	0.94	1946	1950	1945	2525	1363	1946	1946.04	2.03	32	1992	1969	1937	1914	1882	1980	1925	189	579	500	1240	1	1	37842602	736	9.68	1.23	12	0.00	201.00	1581.00	3235	20230421	-39.85	1595	20221013	22.01	3235	-39.85	20230421	1620	20.12	20230314	3235	-39.85	20230421	1595	22.01	20221013	5.43	N	047770	500	189 억	767685	N	N	N	N
106	20230908	160414	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1946	21	2	1.09	254685972	132300	51.64	1925	1960	1905	2500	1348	1925	1925.06	2.02	1163	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	736	9.68	1.23	12	0.35	201.00	1581.00	3235	20230421	-39.85	1595	20221013	22.01	3235	-39.85	20230421	1620	20.12	20230314	3235	-39.85	20230421	1595	22.01	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
107	20230908	150416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1949	24	2	1.25	228676141	118969	46.44	1925	1955	1905	2500	1348	1925	1922.15	2.02	-696	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	738	9.70	1.23	12	0.31	201.00	1581.00	3235	20230421	-39.75	1595	20221013	22.19	3235	-39.75	20230421	1620	20.31	20230314	3235	-39.75	20230421	1595	22.19	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
108	20230908	140416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1931	6	2	0.31	182560488	95250	37.18	1925	1936	1905	2500	1348	1925	1916.65	2.02	-6537	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	731	9.61	1.22	12	0.25	201.00	1581.00	3235	20230421	-40.31	1595	20221013	21.07	3235	-40.31	20230421	1620	19.20	20230314	3235	-40.31	20230421	1595	21.07	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
109	20230908	130416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1918	-7	5	-0.36	135264887	70732	27.61	1925	1930	1905	2500	1348	1925	1912.36	2.02	-11000	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	726	9.54	1.21	12	0.19	201.00	1581.00	3235	20230421	-40.71	1595	20221013	20.25	3235	-40.71	20230421	1620	18.40	20230314	3235	-40.71	20230421	1595	20.25	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
110	20230908	120422	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1927	2	2	0.10	71151379	37152	14.50	1925	1930	1905	2500	1348	1925	1915.14	2.02	-7157	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	729	9.59	1.22	12	0.10	201.00	1581.00	3235	20230421	-40.43	1595	20221013	20.82	3235	-40.43	20230421	1620	18.95	20230314	3235	-40.43	20230421	1595	20.82	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
111	20230908	110418	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1924	-1	5	-0.05	62880161	32840	12.82	1925	1930	1905	2500	1348	1925	1914.74	2.02	-5790	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	728	9.57	1.22	12	0.09	201.00	1581.00	3235	20230421	-40.53	1595	20221013	20.63	3235	-40.53	20230421	1620	18.77	20230314	3235	-40.53	20230421	1595	20.63	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
112	20230908	100414	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1908	-17	5	-0.88	51084160	26686	10.42	1925	1930	1905	2500	1348	1925	1914.27	2.02	-5476	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	722	9.49	1.21	12	0.07	201.00	1581.00	3235	20230421	-41.02	1595	20221013	19.62	3235	-41.02	20230421	1620	17.78	20230314	3235	-41.02	20230421	1595	19.62	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
113	20230908	090421	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1922	-3	5	-0.16	9985100	5189	2.03	1925	1930	1922	2500	1348	1925	1924.28	2.02	-906	2040	1982	1952	1894	1864	1967	1879	189	575	500	1230	1	1	37842602	727	9.56	1.22	12	0.01	201.00	1581.00	3235	20230421	-40.59	1595	20221013	20.50	3235	-40.59	20230421	1620	18.64	20230314	3235	-40.59	20230421	1595	20.50	20221013	5.40	N	047770	500	189 억	765892	N	N	N	N
114	20230907	160413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1925	-73	5	-3.65	498918248	255900	166.68	2010	2010	1922	2595	1399	1998	1949.67	2.32	-112920	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	728	9.58	1.22	12	0.68	201.00	1581.00	3235	20230421	-40.49	1595	20221013	20.69	3235	-40.49	20230421	1620	18.83	20230314	3235	-40.49	20230421	1595	20.69	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
115	20230907	150414	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1932	-66	5	-3.30	450163908	230562	150.18	2010	2010	1922	2595	1399	1998	1952.46	2.32	-113443	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	731	9.61	1.22	12	0.61	201.00	1581.00	3235	20230421	-40.28	1595	20221013	21.13	3235	-40.28	20230421	1620	19.26	20230314	3235	-40.28	20230421	1595	21.13	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
116	20230907	140412	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1937	-61	5	-3.05	344852684	175963	114.61	2010	2010	1934	2595	1399	1998	1959.80	2.32	-91656	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	733	9.64	1.23	12	0.46	201.00	1581.00	3235	20230421	-40.12	1595	20221013	21.44	3235	-40.12	20230421	1620	19.57	20230314	3235	-40.12	20230421	1595	21.44	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
117	20230907	130413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1946	-52	5	-2.60	295021399	150266	97.88	2010	2010	1940	2595	1399	1998	1963.33	2.32	-76885	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	736	9.68	1.23	12	0.40	201.00	1581.00	3235	20230421	-39.85	1595	20221013	22.01	3235	-39.85	20230421	1620	20.12	20230314	3235	-39.85	20230421	1595	22.01	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
118	20230907	120419	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1949	-49	5	-2.45	267168563	135937	88.54	2010	2010	1949	2595	1399	1998	1965.39	2.32	-73036	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	738	9.70	1.23	12	0.36	201.00	1581.00	3235	20230421	-39.75	1595	20221013	22.19	3235	-39.75	20230421	1620	20.31	20230314	3235	-39.75	20230421	1595	22.19	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
119	20230907	110418	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1961	-37	5	-1.85	164662255	83488	54.38	2010	2010	1960	2595	1399	1998	1972.29	2.32	-51063	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	742	9.76	1.24	12	0.22	201.00	1581.00	3235	20230421	-39.38	1595	20221013	22.95	3235	-39.38	20230421	1620	21.05	20230314	3235	-39.38	20230421	1595	22.95	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
120	20230907	100413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1970	-28	5	-1.40	50723388	25572	16.66	2010	2010	1970	2595	1399	1998	1983.55	2.32	-17473	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	1	1	37842602	745	9.80	1.25	12	0.07	201.00	1581.00	3235	20230421	-39.10	1595	20221013	23.51	3235	-39.10	20230421	1620	21.60	20230314	3235	-39.10	20230421	1595	23.51	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
121	20230907	090418	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2005	7	2	0.35	1732885	868	0.57	2010	2010	1992	2595	1399	1998	1996.41	2.32	-855	2039	2018	1994	1973	1949	2029	1984	189	597	500	1270	5	1	37842602	759	9.98	1.27	12	0.00	201.00	1581.00	3235	20230421	-38.02	1595	20221013	25.71	3235	-38.02	20230421	1620	23.77	20230314	3235	-38.02	20230421	1595	25.71	20221013	5.33	N	047770	500	189 억	878863	N	N	N	N
122	20230906	160413	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1998	3	2	0.15	304404763	152567	145.26	1976	2015	1970	2590	1397	1995	1995.22	2.27	17085	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	1	1	37842602	756	9.94	1.26	12	0.40	201.00	1581.00	3235	20230421	-38.24	1595	20221013	25.27	3235	-38.24	20230421	1620	23.33	20230314	3235	-38.24	20230421	1595	25.27	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
123	20230906	150412	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1998	3	2	0.15	243051855	121805	115.97	1976	2015	1970	2590	1397	1995	1995.42	2.27	12668	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	1	1	37842602	756	9.94	1.26	12	0.32	201.00	1581.00	3235	20230421	-38.24	1595	20221013	25.27	3235	-38.24	20230421	1620	23.33	20230314	3235	-38.24	20230421	1595	25.27	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
124	20230906	140415	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2000	5	2	0.25	178551276	89490	85.21	1976	2015	1970	2590	1397	1995	1995.21	2.27	18338	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	5	1	37842602	757	9.95	1.27	12	0.24	201.00	1581.00	3235	20230421	-38.18	1595	20221013	25.39	3235	-38.18	20230421	1620	23.46	20230314	3235	-38.18	20230421	1595	25.39	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
125	20230906	130411	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1999	4	2	0.20	141676552	71021	67.62	1976	2015	1970	2590	1397	1995	1994.85	2.27	15777	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	1	1	37842602	756	9.95	1.26	12	0.19	201.00	1581.00	3235	20230421	-38.21	1595	20221013	25.33	3235	-38.21	20230421	1620	23.40	20230314	3235	-38.21	20230421	1595	25.33	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
126	20230906	120416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2010	15	2	0.75	130549837	65461	62.33	1976	2015	1970	2590	1397	1995	1994.31	2.27	11506	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	5	1	37842602	761	10.00	1.27	12	0.17	201.00	1581.00	3235	20230421	-37.87	1595	20221013	26.02	3235	-37.87	20230421	1620	24.07	20230314	3235	-37.87	20230421	1595	26.02	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
127	20230906	110416	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2005	10	2	0.50	124134814	62260	59.28	1976	2015	1970	2590	1397	1995	1993.81	2.27	9417	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	5	1	37842602	759	9.98	1.27	12	0.16	201.00	1581.00	3235	20230421	-38.02	1595	20221013	25.71	3235	-38.02	20230421	1620	23.77	20230314	3235	-38.02	20230421	1595	25.71	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
128	20230906	100404	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2010	15	2	0.75	102113777	51254	48.80	1976	2015	1970	2590	1397	1995	1992.31	2.27	8885	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	5	1	37842602	761	10.00	1.27	12	0.14	201.00	1581.00	3235	20230421	-37.87	1595	20221013	26.02	3235	-37.87	20230421	1620	24.07	20230314	3235	-37.87	20230421	1595	26.02	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
129	20230906	090409	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1989	-6	5	-0.30	38355097	19388	18.46	1976	2000	1970	2590	1397	1995	1978.29	2.27	3404	2047	2020	2003	1976	1959	2012	1968	189	595	500	1270	1	1	37842602	753	9.90	1.26	12	0.05	201.00	1581.00	3235	20230421	-38.52	1595	20221013	24.70	3235	-38.52	20230421	1620	22.78	20230314	3235	-38.52	20230421	1595	24.70	20221013	5.28	N	047770	500	189 억	860178	N	N	N	N
130	20230905	160407	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1995	-25	5	-1.24	210050471	105029	87.16	2010	2030	1986	2625	1415	2020	1999.93	2.39	-40260	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	1	1	37842602	755	9.93	1.26	12	0.28	201.00	1581.00	3235	20230421	-38.33	1595	20221013	25.08	3235	-38.33	20230421	1620	23.15	20230314	3235	-38.33	20230421	1595	25.08	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
131	20230905	150418	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2010	-10	5	-0.50	194560085	97265	80.72	2010	2030	1986	2625	1415	2020	2000.31	2.39	-40371	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	761	10.00	1.27	12	0.26	201.00	1581.00	3235	20230421	-37.87	1595	20221013	26.02	3235	-37.87	20230421	1620	24.07	20230314	3235	-37.87	20230421	1595	26.02	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
132	20230905	140415	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2000	-20	5	-0.99	184386092	92187	76.50	2010	2030	1986	2625	1415	2020	2000.13	2.39	-39217	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	757	9.95	1.27	12	0.24	201.00	1581.00	3235	20230421	-38.18	1595	20221013	25.39	3235	-38.18	20230421	1620	23.46	20230314	3235	-38.18	20230421	1595	25.39	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
133	20230905	130359	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2010	-10	5	-0.50	179420369	89699	74.44	2010	2030	1986	2625	1415	2020	2000.25	2.39	-39201	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	761	10.00	1.27	12	0.24	201.00	1581.00	3235	20230421	-37.87	1595	20221013	26.02	3235	-37.87	20230421	1620	24.07	20230314	3235	-37.87	20230421	1595	26.02	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
134	20230905	120407	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	1993	-27	5	-1.34	162581729	81283	67.45	2010	2030	1986	2625	1415	2020	2000.19	2.39	-36905	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	1	1	37842602	754	9.92	1.26	12	0.21	201.00	1581.00	3235	20230421	-38.39	1595	20221013	24.95	3235	-38.39	20230421	1620	23.02	20230314	3235	-38.39	20230421	1595	24.95	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
135	20230905	110410	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2005	-15	5	-0.74	76815270	38259	31.75	2010	2030	2000	2625	1415	2020	2007.77	2.39	-8061	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	759	9.98	1.27	12	0.10	201.00	1581.00	3235	20230421	-38.02	1595	20221013	25.71	3235	-38.02	20230421	1620	23.77	20230314	3235	-38.02	20230421	1595	25.71	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
136	20230905	100405	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2015	-5	5	-0.25	64396155	32067	26.61	2010	2030	2000	2625	1415	2020	2008.18	2.39	-5124	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	763	10.02	1.27	12	0.08	201.00	1581.00	3235	20230421	-37.71	1595	20221013	26.33	3235	-37.71	20230421	1620	24.38	20230314	3235	-37.71	20230421	1595	26.33	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
137	20230905	090401	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2030	10	2	0.50	14811060	7363	6.11	2010	2030	2010	2625	1415	2020	2011.55	2.39	3057	2096	2057	2031	1992	1966	2045	1980	189	605	500	1290	5	1	37842602	768	10.10	1.28	12	0.02	201.00	1581.00	3235	20230421	-37.25	1595	20221013	27.27	3235	-37.25	20230421	1620	25.31	20230314	3235	-37.25	20230421	1595	27.27	20221013	5.17	N	047770	500	189 억	902676	N	N	N	N
138	20230904	160403	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2020	-35	5	-1.70	244785625	120501	46.75	2040	2070	2005	2670	1440	2055	2031.40	2.44	-20240	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	764	10.05	1.28	12	0.32	201.00	1581.00	3235	20230421	-37.56	1595	20221013	26.65	3235	-37.56	20230421	1620	24.69	20230314	3235	-37.56	20230421	1595	26.65	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
139	20230904	150358	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2015	-40	5	-1.95	225308300	110887	43.02	2040	2070	2005	2670	1440	2055	2031.87	2.44	-14458	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	763	10.02	1.27	12	0.29	201.00	1581.00	3235	20230421	-37.71	1595	20221013	26.33	3235	-37.71	20230421	1620	24.38	20230314	3235	-37.71	20230421	1595	26.33	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
140	20230904	140354	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2015	-40	5	-1.95	209067865	102829	39.89	2040	2070	2005	2670	1440	2055	2033.16	2.44	-12503	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	763	10.02	1.27	12	0.27	201.00	1581.00	3235	20230421	-37.71	1595	20221013	26.33	3235	-37.71	20230421	1620	24.38	20230314	3235	-37.71	20230421	1595	26.33	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
141	20230904	130402	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2015	-40	5	-1.95	199718950	98179	38.09	2040	2070	2005	2670	1440	2055	2034.23	2.44	-13098	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	763	10.02	1.27	12	0.26	201.00	1581.00	3235	20230421	-37.71	1595	20221013	26.33	3235	-37.71	20230421	1620	24.38	20230314	3235	-37.71	20230421	1595	26.33	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
142	20230904	120355	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2025	-30	5	-1.46	157998440	77448	30.04	2040	2070	2010	2670	1440	2055	2040.06	2.44	-8451	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	766	10.07	1.28	12	0.20	201.00	1581.00	3235	20230421	-37.40	1595	20221013	26.96	3235	-37.40	20230421	1620	25.00	20230314	3235	-37.40	20230421	1595	26.96	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
143	20230904	110350	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2035	-20	5	-0.97	144577685	70828	27.48	2040	2070	2010	2670	1440	2055	2041.25	2.44	-5418	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	770	10.12	1.29	12	0.19	201.00	1581.00	3235	20230421	-37.09	1595	20221013	27.59	3235	-37.09	20230421	1620	25.62	20230314	3235	-37.09	20230421	1595	27.59	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
144	20230904	100351	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2055	0	3	0.00	75922295	37127	14.40	2040	2070	2025	2670	1440	2055	2044.93	2.44	-4508	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	778	10.22	1.30	12	0.10	201.00	1581.00	3235	20230421	-36.48	1595	20221013	28.84	3235	-36.48	20230421	1620	26.85	20230314	3235	-36.48	20230421	1595	28.84	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
145	20230904	090400	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2030	-25	5	-1.22	16870190	8305	3.22	2040	2050	2030	2670	1440	2055	2031.33	2.44	3467	2105	2080	2060	2035	2015	2070	2025	189	615	500	1310	5	1	37842602	768	10.10	1.28	12	0.02	201.00	1581.00	3235	20230421	-37.25	1595	20221013	27.27	3235	-37.25	20230421	1620	25.31	20230314	3235	-37.25	20230421	1595	27.27	20221013	5.06	N	047770	500	189 억	922445	N	N	N	N
146	20230901	160352	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2055	-30	5	-1.44	524130200	254716	79.11	2065	2085	2040	2710	1460	2085	2057.70	2.35	31741	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	778	10.22	1.30	12	0.67	201.00	1581.00	3235	20230421	-36.48	1595	20221013	28.84	3235	-36.48	20230421	1620	26.85	20230314	3235	-36.48	20230421	1595	28.84	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
147	20230901	150400	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2045	-40	5	-1.92	422011310	205106	63.70	2065	2085	2040	2710	1460	2085	2057.53	2.35	34805	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	774	10.17	1.29	12	0.54	201.00	1581.00	3235	20230421	-36.79	1595	20221013	28.21	3235	-36.79	20230421	1620	26.23	20230314	3235	-36.79	20230421	1595	28.21	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
148	20230901	140357	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2075	-10	5	-0.48	352711955	171307	53.21	2065	2085	2040	2710	1460	2085	2058.95	2.35	29576	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	785	10.32	1.31	12	0.45	201.00	1581.00	3235	20230421	-35.86	1595	20221013	30.09	3235	-35.86	20230421	1620	28.09	20230314	3235	-35.86	20230421	1595	30.09	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
149	20230901	130350	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2060	-25	5	-1.20	341030070	165624	51.44	2065	2085	2040	2710	1460	2085	2059.06	2.35	26691	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	780	10.25	1.30	12	0.44	201.00	1581.00	3235	20230421	-36.32	1595	20221013	29.15	3235	-36.32	20230421	1620	27.16	20230314	3235	-36.32	20230421	1595	29.15	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
150	20230901	120352	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2055	-30	5	-1.44	313911850	152424	47.34	2065	2085	2040	2710	1460	2085	2059.46	2.35	19215	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	778	10.22	1.30	12	0.40	201.00	1581.00	3235	20230421	-36.48	1595	20221013	28.84	3235	-36.48	20230421	1620	26.85	20230314	3235	-36.48	20230421	1595	28.84	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
151	20230901	110353	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2075	-10	5	-0.48	190557650	92340	28.68	2065	2085	2050	2710	1460	2085	2063.65	2.35	3940	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	785	10.32	1.31	12	0.24	201.00	1581.00	3235	20230421	-35.86	1595	20221013	30.09	3235	-35.86	20230421	1620	28.09	20230314	3235	-35.86	20230421	1595	30.09	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
152	20230901	100351	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2070	-15	5	-0.72	164944360	79954	24.83	2065	2085	2050	2710	1460	2085	2062.99	2.35	5995	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	783	10.30	1.31	12	0.21	201.00	1581.00	3235	20230421	-36.01	1595	20221013	29.78	3235	-36.01	20230421	1620	27.78	20230314	3235	-36.01	20230421	1595	29.78	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N
153	20230901	090347	00	50.00	KOSDAQ	섬유.의류	N	N	N	N	50	N	2075	-10	5	-0.48	18471335	8940	2.78	2065	2075	2065	2710	1460	2085	2066.14	2.35	775	2145	2115	2090	2060	2035	2112	2057	189	625	500	1330	5	1	37842602	785	10.32	1.31	12	0.02	201.00	1581.00	3235	20230421	-35.86	1595	20221013	30.09	3235	-35.86	20230421	1620	28.09	20230314	3235	-35.86	20230421	1595	30.09	20221013	4.56	N	047770	500	189 억	890701	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History