KissMeData/098660/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-55	5	-2.12	151338680	59090	123.75	2595	2635	2520	3370	1820	2595	2561.16	0.95	4267	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	318	19.84	1.01	12	0.47	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
3	20230831	150941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-65	5	-2.50	146431400	57158	119.70	2595	2635	2520	3370	1820	2595	2561.87	0.95	4253	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	316	19.77	1.01	12	0.46	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
4	20230831	141040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-35	5	-1.35	133775045	52183	109.28	2595	2635	2520	3370	1820	2595	2563.58	0.95	4049	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	320	20.00	1.02	12	0.42	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
5	20230831	131004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-35	5	-1.35	126484710	49325	103.30	2595	2635	2520	3370	1820	2595	2564.31	0.95	4070	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	320	20.00	1.02	12	0.39	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
6	20230831	121032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-50	5	-1.93	112974900	44053	92.26	2595	2635	2520	3370	1820	2595	2564.52	0.95	5696	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	318	19.88	1.01	12	0.35	128.00	2514.00	3720	20221103	-31.59	2165	20230103	17.55	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2165	17.55	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
7	20230831	111441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-50	5	-1.93	97924590	38141	79.88	2595	2635	2520	3370	1820	2595	2567.44	0.95	5717	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	318	19.88	1.01	12	0.31	128.00	2514.00	3720	20221103	-31.59	2165	20230103	17.55	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2165	17.55	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
8	20230831	101121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-35	5	-1.35	69340930	26887	56.31	2595	2635	2545	3370	1820	2595	2578.98	0.95	5308	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	320	20.00	1.02	12	0.22	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
9	20230831	090948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	0	3	0.00	17997675	6936	14.53	2595	2595	2585	3370	1820	2595	2594.82	0.95	2410	2685	2640	2610	2565	2535	2625	2550	63	775	500	1710	5	1	12500976	324	20.27	1.03	12	0.06	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.67	N	098660	500	62 억	118635	N	N	N	N
10	20230830	160747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	-5	5	-0.19	124538700	47750	91.15	2600	2655	2580	3380	1820	2600	2608.14	0.92	3207	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	324	20.27	1.03	12	0.38	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
11	20230830	150920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	10	2	0.38	114004510	43697	83.41	2600	2655	2580	3380	1820	2600	2608.98	0.92	4157	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	326	20.39	1.04	12	0.35	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
12	20230830	141003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	15	2	0.58	110069415	42191	80.54	2600	2655	2580	3380	1820	2600	2608.84	0.92	4233	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	327	20.43	1.04	12	0.34	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
13	20230830	130952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	15	2	0.58	106565020	40851	77.98	2600	2655	2580	3380	1820	2600	2608.63	0.92	4239	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	327	20.43	1.04	12	0.33	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
14	20230830	121003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	20	2	0.77	97102820	37225	71.06	2600	2655	2580	3380	1820	2600	2608.54	0.92	4107	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	328	20.47	1.04	12	0.30	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
15	20230830	111427	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-10	5	-0.38	94175035	36104	68.92	2600	2655	2580	3380	1820	2600	2608.44	0.92	4150	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	324	20.23	1.03	12	0.29	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
16	20230830	101035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	25	2	0.96	61098210	23337	44.55	2600	2655	2600	3380	1820	2600	2618.08	0.92	3344	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	328	20.51	1.04	12	0.19	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
17	20230830	090934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	25	2	0.96	13198320	5072	9.68	2600	2625	2600	3380	1820	2600	2602.19	0.92	236	2686	2642	2611	2567	2536	2627	2552	63	780	500	1710	5	1	12500976	328	20.51	1.04	12	0.04	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.82	N	098660	500	62 억	115148	N	N	N	N
18	20230829	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-20	5	-0.76	137353535	52386	78.01	2620	2655	2580	3405	1835	2620	2621.95	0.89	3924	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	325	20.31	1.03	12	0.42	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
19	20230829	150927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-20	5	-0.76	135879335	51819	77.17	2620	2655	2580	3405	1835	2620	2622.19	0.89	3906	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	325	20.31	1.03	12	0.41	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
20	20230829	141035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	-15	5	-0.57	133154805	50772	75.61	2620	2655	2580	3405	1835	2620	2622.60	0.89	3775	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	326	20.35	1.04	12	0.41	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
21	20230829	130949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	15	2	0.57	95284020	36213	53.93	2620	2655	2600	3405	1835	2620	2631.21	0.89	3131	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	329	20.59	1.05	12	0.29	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
22	20230829	121023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	20	2	0.76	59833710	22682	33.78	2620	2655	2615	3405	1835	2620	2637.94	0.89	2402	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	330	20.62	1.05	12	0.18	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
23	20230829	111650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	30	2	1.15	48434575	18366	27.35	2620	2655	2615	3405	1835	2620	2637.19	0.89	1954	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	331	20.70	1.05	12	0.15	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
24	20230829	101114	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	35	2	1.34	36297265	13779	20.52	2620	2655	2615	3405	1835	2620	2634.25	0.89	1824	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	332	20.74	1.06	12	0.11	128.00	2514.00	3720	20221103	-28.63	2165	20230103	22.63	3130	-15.18	20230213	2165	22.63	20230103	3720	-28.63	20221103	2165	22.63	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
25	20230829	090728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	20	2	0.76	16671570	6359	9.47	2620	2640	2615	3405	1835	2620	2621.73	0.89	1091	2703	2661	2603	2561	2503	2682	2582	63	785	500	1720	5	1	12500976	330	20.62	1.05	12	0.05	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.77	N	098660	500	62 억	111241	N	N	N	N
26	20230828	160720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	50	2	1.95	175403645	67150	203.64	2545	2645	2545	3340	1800	2570	2612.12	0.84	5970	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	328	20.47	1.04	12	0.54	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
27	20230828	150730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	25	2	0.97	168968510	64693	196.19	2545	2645	2545	3340	1800	2570	2611.85	0.84	6873	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	324	20.27	1.03	12	0.52	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
28	20230828	140730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	65	2	2.53	122236000	46840	142.05	2545	2645	2545	3340	1800	2570	2609.65	0.84	5663	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	329	20.59	1.05	12	0.37	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
29	20230828	130736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	75	2	2.92	111714375	42836	129.90	2545	2645	2545	3340	1800	2570	2607.96	0.84	5508	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	331	20.66	1.05	12	0.34	128.00	2514.00	3720	20221103	-28.90	2165	20230103	22.17	3130	-15.50	20230213	2165	22.17	20230103	3720	-28.90	20221103	2165	22.17	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
30	20230828	120728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	55	2	2.14	87314300	33592	101.87	2545	2635	2545	3340	1800	2570	2599.26	0.84	4544	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	328	20.51	1.04	12	0.27	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
31	20230828	110723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	60	2	2.33	69520795	26822	81.34	2545	2630	2545	3340	1800	2570	2591.93	0.84	3542	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	329	20.55	1.05	12	0.21	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
32	20230828	100718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	20	2	0.78	31720295	12366	37.50	2545	2605	2545	3340	1800	2570	2565.12	0.84	868	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	324	20.23	1.03	12	0.10	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
33	20230828	090729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-20	5	-0.78	9192570	3612	10.95	2545	2570	2545	3340	1800	2570	2545.01	0.84	740	2646	2607	2581	2542	2516	2595	2530	63	770	500	1690	5	1	12500976	319	19.92	1.01	12	0.03	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.69	N	098660	500	62 억	105288	N	N	N	N
34	20230825	160725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-25	5	-0.96	85298890	32975	70.53	2595	2620	2555	3370	1820	2595	2586.77	0.84	505	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	321	20.08	1.02	12	0.26	128.00	2514.00	3720	20221103	-30.91	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2165	18.71	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
35	20230825	150728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-5	5	-0.19	81415620	31475	67.32	2595	2620	2555	3370	1820	2595	2586.68	0.84	476	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	324	20.23	1.03	12	0.25	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
36	20230825	140726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-5	5	-0.19	72173040	27903	59.68	2595	2620	2555	3370	1820	2595	2586.57	0.84	507	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	324	20.23	1.03	12	0.22	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
37	20230825	130722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	10	2	0.39	70150435	27125	58.02	2595	2620	2555	3370	1820	2595	2586.19	0.84	521	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	326	20.35	1.04	12	0.22	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
38	20230825	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	10	2	0.39	49118065	18960	40.55	2595	2620	2555	3370	1820	2595	2590.62	0.84	379	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	326	20.35	1.04	12	0.15	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
39	20230825	110725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	10	2	0.39	46047450	17782	38.03	2595	2620	2555	3370	1820	2595	2589.55	0.84	386	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	326	20.35	1.04	12	0.14	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
40	20230825	100725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	15	2	0.58	39860920	15403	32.94	2595	2620	2555	3370	1820	2595	2587.87	0.84	393	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	326	20.39	1.04	12	0.12	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
41	20230825	090723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-15	5	-0.58	16606550	6411	13.71	2595	2595	2580	3370	1820	2595	2590.32	0.84	335	2681	2637	2566	2522	2451	2660	2545	63	775	500	1710	5	1	12500976	323	20.16	1.03	12	0.05	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.70	N	098660	500	62 억	104765	N	N	N	N
42	20230824	160719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	100	2	4.01	118819275	46754	167.92	2495	2610	2495	3240	1750	2495	2541.37	0.81	2965	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	324	20.27	1.03	12	0.37	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
43	20230824	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	105	2	4.21	113733770	44788	160.86	2495	2610	2495	3240	1750	2495	2539.38	0.81	2955	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	325	20.31	1.03	12	0.36	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
44	20230824	140718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	80	2	3.21	100735720	39748	142.76	2495	2590	2495	3240	1750	2495	2534.36	0.81	2937	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	322	20.12	1.02	12	0.32	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
45	20230824	130723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	70	2	2.81	90179535	35656	128.06	2495	2580	2495	3240	1750	2495	2529.15	0.81	2831	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	321	20.04	1.02	12	0.29	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
46	20230824	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	85	2	3.41	80830420	31973	114.83	2495	2580	2495	3240	1750	2495	2528.08	0.81	2293	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	323	20.16	1.03	12	0.26	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
47	20230824	110722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	70	2	2.81	46432945	18444	66.24	2495	2570	2495	3240	1750	2495	2517.51	0.81	1149	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	321	20.04	1.02	12	0.15	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
48	20230824	100717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	65	2	2.61	39333085	15667	56.27	2495	2570	2495	3240	1750	2495	2510.57	0.81	920	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	320	20.00	1.02	12	0.13	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
49	20230824	090720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	20	2	0.80	21787605	8731	31.36	2495	2520	2495	3240	1750	2495	2495.43	0.81	340	2601	2547	2516	2462	2431	2532	2447	63	745	500	1640	5	1	12500976	314	19.65	1.00	12	0.07	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.70	N	098660	500	62 억	101816	N	N	N	N
50	20230823	160715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-75	5	-2.92	70286545	27843	107.01	2570	2570	2485	3340	1800	2570	2524.39	0.81	95	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	312	19.49	0.99	12	0.22	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
51	20230823	150716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2505	-65	5	-2.53	66772910	26435	101.60	2570	2570	2495	3340	1800	2570	2525.93	0.81	78	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	313	19.57	1.00	12	0.21	128.00	2514.00	3720	20221103	-32.66	2165	20230103	15.70	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2165	15.70	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
52	20230823	140720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-45	5	-1.75	43271295	17047	65.52	2570	2570	2520	3340	1800	2570	2538.35	0.81	78	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	316	19.73	1.00	12	0.14	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
53	20230823	130715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-45	5	-1.75	41658700	16408	63.06	2570	2570	2520	3340	1800	2570	2538.93	0.81	78	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	316	19.73	1.00	12	0.13	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
54	20230823	120721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-45	5	-1.75	38195735	15037	57.79	2570	2570	2520	3340	1800	2570	2540.12	0.81	78	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	316	19.73	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
55	20230823	110716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-40	5	-1.56	34266600	13485	51.83	2570	2570	2520	3340	1800	2570	2541.09	0.81	95	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	316	19.77	1.01	12	0.11	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
56	20230823	100715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-30	5	-1.17	27815925	10943	42.06	2570	2570	2520	3340	1800	2570	2541.89	0.81	-253	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	318	19.84	1.01	12	0.09	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
57	20230823	090723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-25	5	-0.97	9315270	3637	13.98	2570	2570	2545	3340	1800	2570	2561.25	0.81	-95	2640	2605	2585	2550	2530	2595	2540	63	770	500	1690	5	1	12500976	318	19.88	1.01	12	0.03	128.00	2514.00	3720	20221103	-31.59	2165	20230103	17.55	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2165	17.55	20230103	0.65	N	098660	500	62 억	101739	N	N	N	N
58	20230822	160712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-10	5	-0.39	67388265	26018	46.56	2590	2620	2565	3350	1810	2580	2590.06	0.81	-105	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	321	20.08	1.02	12	0.21	128.00	2514.00	3720	20221103	-30.91	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2165	18.71	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
59	20230822	150714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-10	5	-0.39	65967140	25465	45.57	2590	2620	2570	3350	1810	2580	2590.50	0.81	-122	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	321	20.08	1.02	12	0.20	128.00	2514.00	3720	20221103	-30.91	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2165	18.71	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
60	20230822	140715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	15	2	0.58	60750205	23442	41.95	2590	2620	2575	3350	1810	2580	2591.51	0.81	-101	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	324	20.27	1.03	12	0.19	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
61	20230822	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	10	2	0.39	58286215	22486	40.24	2590	2620	2575	3350	1810	2580	2592.11	0.81	-111	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	324	20.23	1.03	12	0.18	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
62	20230822	120701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2585	5	2	0.19	54520775	21031	37.64	2590	2620	2575	3350	1810	2580	2592.40	0.81	-81	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	323	20.20	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.51	2165	20230103	19.40	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2165	19.40	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
63	20230822	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	10	2	0.39	50130380	19332	34.60	2590	2620	2580	3350	1810	2580	2593.13	0.81	-345	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	324	20.23	1.03	12	0.15	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
64	20230822	100707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	20	2	0.78	45050340	17370	31.08	2590	2620	2580	3350	1810	2580	2593.57	0.81	-345	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	325	20.31	1.03	12	0.14	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
65	20230822	090712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	35	2	1.36	28847155	11153	19.96	2590	2620	2580	3350	1810	2580	2586.49	0.81	-70	2626	2602	2561	2537	2496	2615	2550	63	770	500	1700	5	1	12500976	327	20.43	1.04	12	0.09	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.67	N	098660	500	62 억	101861	N	N	N	N
66	20230821	160708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	15	2	0.58	142041345	55876	202.68	2555	2585	2520	3330	1800	2565	2542.08	0.81	652	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	323	20.16	1.03	12	0.45	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
67	20230821	150714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	15	2	0.58	134735250	53044	192.41	2555	2585	2520	3330	1800	2565	2540.07	0.81	659	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	323	20.16	1.03	12	0.42	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
68	20230821	140711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-40	5	-1.56	122737745	48361	175.42	2555	2565	2520	3330	1800	2565	2537.95	0.81	1587	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	316	19.73	1.00	12	0.39	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
69	20230821	130718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-25	5	-0.97	87228980	34364	124.65	2555	2565	2520	3330	1800	2565	2538.38	0.81	917	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	318	19.84	1.01	12	0.27	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
70	20230821	120715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	-10	5	-0.39	55216275	21737	78.85	2555	2565	2520	3330	1800	2565	2540.20	0.81	-300	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	319	19.96	1.02	12	0.17	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
71	20230821	110710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	0	3	0.00	51860315	20424	74.09	2555	2565	2520	3330	1800	2565	2539.19	0.81	-462	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	321	20.04	1.02	12	0.16	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
72	20230821	100709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-35	5	-1.36	14578750	5743	20.83	2555	2555	2520	3330	1800	2565	2538.53	0.81	-212	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	316	19.77	1.01	12	0.05	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
73	20230821	090716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-25	5	-0.97	5466810	2140	7.76	2555	2555	2540	3330	1800	2565	2554.58	0.81	-144	2635	2600	2530	2495	2425	2617	2512	63	765	500	1690	5	1	12500976	318	19.84	1.01	12	0.02	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.89	N	098660	500	62 억	101241	N	N	N	N
74	20230818	160710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	30	2	1.18	69268905	27568	23.34	2510	2565	2460	3295	1775	2535	2512.66	0.80	450	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	321	20.04	1.02	12	0.22	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
75	20230818	150703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	25	2	0.99	65862770	26240	22.22	2510	2560	2460	3295	1775	2535	2510.01	0.80	445	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	320	20.00	1.02	12	0.21	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
76	20230818	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	0	3	0.00	62557710	24938	21.12	2510	2535	2460	3295	1775	2535	2508.53	0.80	467	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	317	19.80	1.01	12	0.20	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
77	20230818	130703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-25	5	-0.99	50809645	20293	17.18	2510	2535	2460	3295	1775	2535	2503.80	0.80	501	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	314	19.61	1.00	12	0.16	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
78	20230818	120715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2505	-30	5	-1.18	38647400	15434	13.07	2510	2535	2460	3295	1775	2535	2504.04	0.80	524	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	313	19.57	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.66	2165	20230103	15.70	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2165	15.70	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
79	20230818	110706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-15	5	-0.59	35282140	14094	11.93	2510	2535	2460	3295	1775	2535	2503.34	0.80	858	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	315	19.69	1.00	12	0.11	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
80	20230818	100709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-55	5	-2.17	30882225	12338	10.45	2510	2535	2460	3295	1775	2535	2503.02	0.80	886	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	310	19.38	0.99	12	0.10	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
81	20230818	090711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	0	3	0.00	12385085	4927	4.17	2510	2535	2510	3295	1775	2535	2513.72	0.80	-19	2631	2582	2511	2462	2391	2607	2487	63	760	500	1670	5	1	12500976	317	19.80	1.01	12	0.04	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.91	N	098660	500	62 억	100455	N	N	N	N
82	20230817	160709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	15	2	0.60	296780020	118102	216.88	2520	2560	2440	3275	1765	2520	2512.91	0.81	-1386	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	317	19.80	1.01	12	0.94	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
83	20230817	150714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	20	2	0.79	291561760	116045	213.11	2520	2560	2440	3275	1765	2520	2512.49	0.81	-1210	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.93	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
84	20230817	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	20	2	0.79	270507200	107766	197.90	2520	2560	2440	3275	1765	2520	2510.13	0.81	-1288	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.86	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
85	20230817	130706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	20	2	0.79	252415435	100635	184.81	2520	2560	2440	3275	1765	2520	2508.23	0.81	-1384	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.81	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
86	20230817	120708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	15	2	0.60	239060980	95362	175.12	2520	2545	2440	3275	1765	2520	2506.88	0.81	-1971	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	317	19.80	1.01	12	0.76	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
87	20230817	110708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	20	2	0.79	210140820	83906	154.09	2520	2540	2440	3275	1765	2520	2504.48	0.81	-2344	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.67	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
88	20230817	100704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	163070820	65235	119.80	2520	2520	2440	3275	1765	2520	2499.74	0.81	-2901	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.52	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
89	20230817	090702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-25	5	-0.99	46299230	18387	33.77	2520	2520	2495	3275	1765	2520	2518.04	0.81	-1253	2613	2566	2538	2491	2463	2552	2477	63	755	500	1660	5	1	12500976	312	19.49	0.99	12	0.15	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.88	N	098660	500	62 억	100850	N	N	N	N
90	20230816	160707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-75	5	-2.89	138027990	54454	137.02	2585	2585	2510	3370	1820	2595	2534.73	0.82	6132	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	315	19.69	1.00	12	0.44	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
91	20230816	150709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-80	5	-3.08	132058540	52085	131.06	2585	2585	2510	3370	1820	2595	2535.41	0.82	6134	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	314	19.65	1.00	12	0.42	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
92	20230816	140706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-70	5	-2.70	112857405	44459	111.87	2585	2585	2510	3370	1820	2595	2538.42	0.82	5621	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	316	19.73	1.00	12	0.36	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
93	20230816	130704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-55	5	-2.12	104335255	41084	103.38	2585	2585	2510	3370	1820	2595	2539.52	0.82	4966	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	318	19.84	1.01	12	0.33	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
94	20230816	120714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-75	5	-2.89	92473315	36414	91.63	2585	2585	2510	3370	1820	2595	2539.45	0.82	3762	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	315	19.69	1.00	12	0.29	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
95	20230816	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-80	5	-3.08	86303960	33962	85.46	2585	2585	2510	3370	1820	2595	2541.14	0.82	3762	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	314	19.65	1.00	12	0.27	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
96	20230816	100709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-85	5	-3.28	51752170	20213	50.86	2585	2585	2510	3370	1820	2595	2560.29	0.82	1736	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	314	19.61	1.00	12	0.16	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
97	20230816	090706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-15	5	-0.58	21392400	8290	20.86	2585	2585	2550	3370	1820	2595	2580.45	0.82	1535	2631	2612	2591	2572	2551	2615	2575	63	775	500	1710	5	1	12500976	323	20.16	1.03	12	0.07	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.84	N	098660	500	62 억	102348	N	N	N	N
98	20230814	160659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	5	2	0.19	103059445	39741	75.59	2595	2610	2570	3365	1815	2590	2593.28	0.82	-649	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	324	20.27	1.03	12	0.32	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
99	20230814	150657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	0	3	0.00	99005560	38178	72.62	2595	2610	2570	3365	1815	2590	2593.26	0.82	-575	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	324	20.23	1.03	12	0.31	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
100	20230814	140658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-15	5	-0.58	93109200	35891	68.27	2595	2610	2575	3365	1815	2590	2594.22	0.82	-553	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	322	20.12	1.02	12	0.29	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
101	20230814	130653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	10	2	0.39	86614345	33382	63.50	2595	2610	2580	3365	1815	2590	2594.64	0.82	-559	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	325	20.31	1.03	12	0.27	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
102	20230814	120656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	10	2	0.39	80103480	30880	58.74	2595	2610	2580	3365	1815	2590	2594.02	0.82	-563	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	325	20.31	1.03	12	0.25	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
103	20230814	110653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	5	2	0.19	75462335	29092	55.34	2595	2610	2580	3365	1815	2590	2593.92	0.82	-512	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	324	20.27	1.03	12	0.23	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
104	20230814	100654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	0	3	0.00	54627640	21042	40.03	2595	2610	2590	3365	1815	2590	2596.12	0.82	-323	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	324	20.23	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
105	20230814	090653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	5	2	0.19	24328085	9375	17.83	2595	2605	2590	3365	1815	2590	2595.00	0.82	-424	2676	2632	2551	2507	2426	2655	2530	63	775	500	1700	5	1	12500976	324	20.27	1.03	12	0.07	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.85	N	098660	500	62 억	103014	N	N	N	N
106	20230811	160654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	115	2	4.65	132583275	52532	554.25	2475	2595	2470	3215	1735	2475	2523.68	0.83	-734	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	324	20.23	1.03	12	0.42	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
107	20230811	150648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	75	2	3.03	107334470	42764	451.19	2475	2575	2470	3215	1735	2475	2509.93	0.83	-590	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	319	19.92	1.01	12	0.34	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
108	20230811	140648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	0	3	0.00	50972765	20487	216.15	2475	2510	2470	3215	1735	2475	2488.05	0.83	-389	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	309	19.34	0.98	12	0.16	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
109	20230811	130647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	15	2	0.61	47858105	19227	202.86	2475	2510	2470	3215	1735	2475	2489.11	0.83	-389	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	311	19.45	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
110	20230811	120643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	15	2	0.61	47808305	19207	202.65	2475	2510	2470	3215	1735	2475	2489.11	0.83	-389	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	311	19.45	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
111	20230811	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	15	2	0.61	47305330	19005	200.52	2475	2510	2470	3215	1735	2475	2489.10	0.83	-389	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	311	19.45	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
112	20230811	100640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	15	2	0.61	46967260	18869	199.08	2475	2510	2470	3215	1735	2475	2489.12	0.83	-349	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	311	19.45	0.99	12	0.15	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
113	20230811	090647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	20	2	0.81	23767115	9522	100.46	2475	2510	2470	3215	1735	2475	2496.02	0.83	-304	2548	2511	2493	2456	2438	2502	2447	63	740	500	1630	5	1	12500976	312	19.49	0.99	12	0.08	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.84	N	098660	500	62 억	103731	N	N	N	N
114	20230810	160641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-25	5	-1.00	23671310	9478	44.59	2505	2530	2475	3250	1750	2500	2497.50	0.83	-582	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	309	19.34	0.98	12	0.08	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
115	20230810	150638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-5	5	-0.20	22414010	8970	42.20	2505	2530	2480	3250	1750	2500	2498.77	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	312	19.49	0.99	12	0.07	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
116	20230810	140638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-5	5	-0.20	22414010	8970	42.20	2505	2530	2480	3250	1750	2500	2498.77	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	312	19.49	0.99	12	0.07	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
117	20230810	130633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	0	3	0.00	21417735	8569	40.31	2505	2530	2485	3250	1750	2500	2499.44	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.07	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
118	20230810	120644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-5	5	-0.20	19264390	7705	36.25	2505	2530	2485	3250	1750	2500	2500.25	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	312	19.49	0.99	12	0.06	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
119	20230810	110645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-10	5	-0.40	18732970	7492	35.24	2505	2530	2485	3250	1750	2500	2500.40	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.06	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
120	20230810	100642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2505	5	2	0.20	11752055	4683	22.03	2505	2530	2500	3250	1750	2500	2509.51	0.83	-600	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	313	19.57	1.00	12	0.04	128.00	2514.00	3720	20221103	-32.66	2165	20230103	15.70	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2165	15.70	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
121	20230810	090649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	25	2	1.00	4611925	1832	8.62	2505	2530	2500	3250	1750	2500	2517.43	0.83	-425	2540	2520	2480	2460	2420	2530	2470	63	750	500	1650	5	1	12500976	316	19.73	1.00	12	0.01	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.87	N	098660	500	62 억	104299	N	N	N	N
122	20230809	160640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	0	3	0.00	52749145	21258	110.62	2500	2500	2440	3250	1750	2500	2481.37	0.84	-1389	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.17	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
123	20230809	150632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	0	3	0.00	51884590	20912	108.82	2500	2500	2440	3250	1750	2500	2481.09	0.84	-1332	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.17	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
124	20230809	140632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-15	5	-0.60	44661625	18016	93.75	2500	2500	2440	3250	1750	2500	2479.00	0.84	-1043	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	311	19.41	0.99	12	0.14	128.00	2514.00	3720	20221103	-33.20	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2165	14.78	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
125	20230809	130646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-60	5	-2.40	8220405	3346	17.41	2500	2500	2440	3250	1750	2500	2456.79	0.84	-584	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	305	19.06	0.97	12	0.03	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
126	20230809	120642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2455	-45	5	-1.80	7928515	3227	16.79	2500	2500	2440	3250	1750	2500	2456.93	0.84	-508	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	307	19.18	0.98	12	0.03	128.00	2514.00	3720	20221103	-34.01	2165	20230103	13.39	3130	-21.57	20230213	2165	13.39	20230103	3720	-34.01	20221103	2165	13.39	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
127	20230809	110641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2455	-45	5	-1.80	6833090	2780	14.47	2500	2500	2440	3250	1750	2500	2457.95	0.84	-465	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	307	19.18	0.98	12	0.02	128.00	2514.00	3720	20221103	-34.01	2165	20230103	13.39	3130	-21.57	20230213	2165	13.39	20230103	3720	-34.01	20221103	2165	13.39	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
128	20230809	100630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-50	5	-2.00	6437900	2619	13.63	2500	2500	2440	3250	1750	2500	2458.15	0.84	-311	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	306	19.14	0.97	12	0.02	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
129	20230809	090633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	-40	5	-1.60	1309110	526	2.74	2500	2500	2450	3250	1750	2500	2488.80	0.84	-125	2566	2532	2471	2437	2376	2550	2455	63	750	500	1650	5	1	12500976	308	19.22	0.98	12	0.00	128.00	2514.00	3720	20221103	-33.87	2165	20230103	13.63	3130	-21.41	20230213	2165	13.63	20230103	3720	-33.87	20221103	2165	13.63	20230103	0.86	N	098660	500	62 억	105365	N	N	N	N
130	20230808	160646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	60	2	2.46	46951745	19217	154.58	2425	2505	2410	3170	1710	2440	2443.24	0.84	-141	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	313	19.53	0.99	12	0.15	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
131	20230808	150638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	35	2	1.43	42484210	17427	140.18	2425	2490	2410	3170	1710	2440	2437.84	0.84	-132	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	309	19.34	0.98	12	0.14	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
132	20230808	140635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-5	5	-0.20	35172135	14429	116.06	2425	2480	2410	3170	1710	2440	2437.60	0.84	228	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	304	19.02	0.97	12	0.12	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
133	20230808	130627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-5	5	-0.20	34626745	14205	114.26	2425	2480	2410	3170	1710	2440	2437.64	0.84	228	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	304	19.02	0.97	12	0.11	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
134	20230808	120634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	0	3	0.00	23004000	9459	76.09	2425	2445	2410	3170	1710	2440	2431.97	0.84	265	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	305	19.06	0.97	12	0.08	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
135	20230808	110625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2420	-20	5	-0.82	15961335	6558	52.75	2425	2445	2420	3170	1710	2440	2433.87	0.84	273	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	303	18.91	0.96	12	0.05	128.00	2514.00	3720	20221103	-34.95	2165	20230103	11.78	3130	-22.68	20230213	2165	11.78	20230103	3720	-34.95	20221103	2165	11.78	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
136	20230808	100636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	5	2	0.20	13671370	5616	45.17	2425	2445	2420	3170	1710	2440	2434.36	0.84	257	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	306	19.10	0.97	12	0.04	128.00	2514.00	3720	20221103	-34.27	2165	20230103	12.93	3130	-21.88	20230213	2165	12.93	20230103	3720	-34.27	20221103	2165	12.93	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
137	20230808	090637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2430	-10	5	-0.41	3943590	1627	13.09	2425	2440	2420	3170	1710	2440	2423.84	0.84	147	2490	2465	2445	2420	2400	2462	2417	63	730	500	1610	5	1	12500976	304	18.98	0.97	12	0.01	128.00	2514.00	3720	20221103	-34.68	2165	20230103	12.24	3130	-22.36	20230213	2165	12.24	20230103	3720	-34.68	20221103	2165	12.24	20230103	0.84	N	098660	500	62 억	105490	N	N	N	N
138	20230807	160632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-50	5	-2.01	30367185	12432	89.35	2440	2470	2425	3235	1745	2490	2442.66	0.85	-350	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	305	19.06	0.97	12	0.10	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
139	20230807	150632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2455	-35	5	-1.41	29300960	11996	86.22	2440	2470	2425	3235	1745	2490	2442.56	0.85	-97	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	307	19.18	0.98	12	0.10	128.00	2514.00	3720	20221103	-34.01	2165	20230103	13.39	3130	-21.57	20230213	2165	13.39	20230103	3720	-34.01	20221103	2165	13.39	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
140	20230807	140634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-40	5	-1.61	27718095	11350	81.57	2440	2470	2425	3235	1745	2490	2442.12	0.85	-96	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	306	19.14	0.97	12	0.09	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
141	20230807	130629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-40	5	-1.61	22056710	9035	64.93	2440	2470	2425	3235	1745	2490	2441.25	0.85	-96	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	306	19.14	0.97	12	0.07	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
142	20230807	120628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-40	5	-1.61	21652475	8870	63.75	2440	2470	2425	3235	1745	2490	2441.09	0.85	-88	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	306	19.14	0.97	12	0.07	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
143	20230807	110624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-40	5	-1.61	21047575	8623	61.97	2440	2470	2425	3235	1745	2490	2440.86	0.85	-88	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	306	19.14	0.97	12	0.07	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
144	20230807	100630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-55	5	-2.21	17445555	7147	51.37	2440	2465	2425	3235	1745	2490	2440.96	0.85	-84	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	304	19.02	0.97	12	0.06	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
145	20230807	090629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	-40	5	-1.61	8105475	3320	23.86	2440	2465	2440	3235	1745	2490	2441.41	0.85	252	2546	2517	2476	2447	2406	2525	2455	63	745	500	1640	5	1	12500976	306	19.14	0.97	12	0.03	128.00	2514.00	3720	20221103	-34.14	2165	20230103	13.16	3130	-21.73	20230213	2165	13.16	20230103	3720	-34.14	20221103	2165	13.16	20230103	0.85	N	098660	500	62 억	105850	N	N	N	N
146	20230804	160624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-25	5	-0.99	34413615	13914	112.91	2490	2505	2435	3265	1765	2515	2473.31	0.85	-340	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.11	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
147	20230804	150624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2455	-60	5	-2.39	32546515	13158	106.78	2490	2505	2435	3265	1765	2515	2473.52	0.85	-167	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	307	19.18	0.98	12	0.11	128.00	2514.00	3720	20221103	-34.01	2165	20230103	13.39	3130	-21.57	20230213	2165	13.39	20230103	3720	-34.01	20221103	2165	13.39	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
148	20230804	140633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-25	5	-0.99	16636045	6708	54.43	2490	2505	2435	3265	1765	2515	2480.03	0.85	-370	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.05	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
149	20230804	130622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-30	5	-1.19	15237060	6145	49.87	2490	2505	2435	3265	1765	2515	2479.59	0.85	-299	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	311	19.41	0.99	12	0.05	128.00	2514.00	3720	20221103	-33.20	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2165	14.78	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
150	20230804	120622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-30	5	-1.19	12937445	5214	42.31	2490	2505	2435	3265	1765	2515	2481.29	0.85	-329	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	311	19.41	0.99	12	0.04	128.00	2514.00	3720	20221103	-33.20	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2165	14.78	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
151	20230804	110627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	-30	5	-1.19	12227410	4928	39.99	2490	2505	2435	3265	1765	2515	2481.21	0.85	-238	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	311	19.41	0.99	12	0.04	128.00	2514.00	3720	20221103	-33.20	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2165	14.78	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
152	20230804	100618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-35	5	-1.39	9946860	4009	32.53	2490	2505	2435	3265	1765	2515	2481.13	0.85	-84	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	310	19.38	0.99	12	0.03	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
153	20230804	090617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-40	5	-1.59	4963790	1998	16.21	2490	2490	2435	3265	1765	2515	2484.38	0.85	-67	2591	2552	2476	2437	2361	2572	2457	63	750	500	1650	5	1	12500976	309	19.34	0.98	12	0.02	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.87	N	098660	500	62 억	106205	N	N	N	N
154	20230803	160619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	25	2	1.00	30084450	12191	55.75	2450	2515	2400	3235	1745	2490	2467.76	0.86	-1348	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	314	19.65	1.00	12	0.10	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
155	20230803	150622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	5	2	0.20	26830820	10892	49.81	2450	2495	2400	3235	1745	2490	2463.35	0.86	-1355	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	312	19.49	0.99	12	0.09	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
156	20230803	140616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-15	5	-0.60	23151915	9412	43.04	2450	2485	2400	3235	1745	2490	2459.83	0.86	-1344	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	309	19.34	0.98	12	0.08	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
157	20230803	130620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-15	5	-0.60	20741500	8440	38.60	2450	2480	2400	3235	1745	2490	2457.52	0.86	-1072	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	309	19.34	0.98	12	0.07	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
158	20230803	120623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-10	5	-0.40	20258615	8245	37.71	2450	2480	2400	3235	1745	2490	2457.08	0.86	-1072	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	310	19.38	0.99	12	0.07	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
159	20230803	110616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-10	5	-0.40	18000405	7333	33.54	2450	2480	2400	3235	1745	2490	2454.71	0.86	-1072	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	310	19.38	0.99	12	0.06	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
160	20230803	100614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2470	-20	5	-0.80	14322065	5846	26.74	2450	2475	2400	3235	1745	2490	2449.89	0.86	-979	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	309	19.30	0.98	12	0.05	128.00	2514.00	3720	20221103	-33.60	2165	20230103	14.09	3130	-21.09	20230213	2165	14.09	20230103	3720	-33.60	20221103	2165	14.09	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
161	20230803	090613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2425	-65	5	-2.61	5925850	2423	11.08	2450	2450	2425	3235	1745	2490	2445.67	0.86	-896	2560	2525	2480	2445	2400	2502	2422	63	745	500	1640	5	1	12500976	303	18.95	0.96	12	0.02	128.00	2514.00	3720	20221103	-34.81	2165	20230103	12.01	3130	-22.52	20230213	2165	12.01	20230103	3720	-34.81	20221103	2165	12.01	20230103	0.81	N	098660	500	62 억	107416	N	N	N	N
162	20230802	160618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	-25	5	-0.99	53860750	21864	74.24	2515	2515	2435	3265	1765	2515	2462.97	0.86	8	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	311	19.45	0.99	12	0.17	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
163	20230802	150626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	-35	5	-1.39	49085585	19933	67.68	2515	2515	2435	3265	1765	2515	2462.53	0.86	22	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	310	19.38	0.99	12	0.16	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
164	20230802	140620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-75	5	-2.98	36601985	14861	50.46	2515	2515	2435	3265	1765	2515	2462.96	0.86	205	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	305	19.06	0.97	12	0.12	128.00	2514.00	3720	20221103	-34.41	2165	20230103	12.70	3130	-22.04	20230213	2165	12.70	20230103	3720	-34.41	20221103	2165	12.70	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
165	20230802	130616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	-70	5	-2.78	28093920	11371	38.61	2515	2515	2435	3265	1765	2515	2470.66	0.86	368	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	306	19.10	0.97	12	0.09	128.00	2514.00	3720	20221103	-34.27	2165	20230103	12.93	3130	-21.88	20230213	2165	12.93	20230103	3720	-34.27	20221103	2165	12.93	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
166	20230802	120611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-80	5	-3.18	20456850	8239	27.98	2515	2515	2435	3265	1765	2515	2482.93	0.86	331	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	304	19.02	0.97	12	0.07	128.00	2514.00	3720	20221103	-34.54	2165	20230103	12.47	3130	-22.20	20230213	2165	12.47	20230103	3720	-34.54	20221103	2165	12.47	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
167	20230802	110611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-40	5	-1.59	13650830	5460	18.54	2515	2515	2475	3265	1765	2515	2500.15	0.86	215	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	309	19.34	0.98	12	0.04	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
168	20230802	100612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	-15	5	-0.60	11304735	4513	15.32	2515	2515	2475	3265	1765	2515	2504.93	0.86	240	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	313	19.53	0.99	12	0.04	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
169	20230802	090612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-5	5	-0.20	5079920	2020	6.86	2515	2515	2505	3265	1765	2515	2514.81	0.86	50	2588	2551	2508	2471	2428	2570	2490	63	750	500	1650	5	1	12500976	314	19.61	1.00	12	0.02	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.80	N	098660	500	62 억	107408	N	N	N	N
170	20230801	160613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	50	2	2.03	74003950	29450	73.17	2465	2545	2465	3200	1730	2465	2512.87	0.86	32	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	314	19.65	1.00	12	0.24	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
171	20230801	150610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	60	2	2.43	69992460	27855	69.21	2465	2545	2465	3200	1730	2465	2512.74	0.86	629	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	316	19.73	1.00	12	0.22	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
172	20230801	140622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	75	2	3.04	64978895	25865	64.27	2465	2545	2465	3200	1730	2465	2512.23	0.86	17	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	318	19.84	1.01	12	0.21	128.00	2514.00	3720	20221103	-31.72	2165	20230103	17.32	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2165	17.32	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
173	20230801	130608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	55	2	2.23	55177245	21986	54.63	2465	2540	2465	3200	1730	2465	2509.65	0.86	183	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	315	19.69	1.00	12	0.18	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
174	20230801	120609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	55	2	2.23	23436375	9359	23.25	2465	2540	2465	3200	1730	2465	2504.15	0.86	69	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	315	19.69	1.00	12	0.07	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
175	20230801	110606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	55	2	2.23	22309390	8911	22.14	2465	2540	2465	3200	1730	2465	2503.58	0.86	58	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	315	19.69	1.00	12	0.07	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
176	20230801	100610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	55	2	2.23	16078940	6428	15.97	2465	2540	2465	3200	1730	2465	2501.39	0.86	206	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	315	19.69	1.00	12	0.05	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N
177	20230801	090604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2480	15	2	0.61	3022125	1225	3.04	2465	2480	2465	3200	1730	2465	2467.04	0.86	226	2555	2510	2475	2430	2395	2532	2452	63	735	500	1620	5	1	12500976	310	19.38	0.99	12	0.01	128.00	2514.00	3720	20221103	-33.33	2165	20230103	14.55	3130	-20.77	20230213	2165	14.55	20230103	3720	-33.33	20221103	2165	14.55	20230103	0.80	N	098660	500	62 억	107367	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History