KissMeData/047770/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	160522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1593	-7	5	-0.44	9611932195	5813703	157.97	1559	1730	1550	2080	1120	1600	1653.43	1.06	-87560	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	603	16.26	0.95	12	15.36	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	2110	-24.50	20240911	1150	38.52	20240805	2110	-24.50	20240911	1150	38.52	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
3	20240930	150528	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1612	12	2	0.75	9284247179	5608645	152.40	1559	1730	1550	2080	1120	1600	1655.36	1.06	-85446	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	610	16.45	0.96	12	14.82	98.00	1679.00	2110	20240911	-23.60	1150	20240805	40.17	2110	-23.60	20240911	1150	40.17	20240805	2110	-23.60	20240911	1150	40.17	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
4	20240930	140526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1615	15	2	0.94	8942705995	5396974	146.65	1559	1730	1550	2080	1120	1600	1657.00	1.06	-65356	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	611	16.48	0.96	12	14.26	98.00	1679.00	2110	20240911	-23.46	1150	20240805	40.43	2110	-23.46	20240911	1150	40.43	20240805	2110	-23.46	20240911	1150	40.43	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
5	20240930	130527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1605	5	2	0.31	8625306137	5200405	141.31	1559	1730	1550	2080	1120	1600	1658.60	1.06	-77589	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	607	16.38	0.96	12	13.74	98.00	1679.00	2110	20240911	-23.93	1150	20240805	39.57	2110	-23.93	20240911	1150	39.57	20240805	2110	-23.93	20240911	1150	39.57	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
6	20240930	120524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1615	15	2	0.94	8074458112	4856841	131.97	1559	1730	1550	2080	1120	1600	1662.51	1.06	-129801	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	611	16.48	0.96	12	12.83	98.00	1679.00	2110	20240911	-23.46	1150	20240805	40.43	2110	-23.46	20240911	1150	40.43	20240805	2110	-23.46	20240911	1150	40.43	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
7	20240930	110522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1708	108	2	6.75	3480286926	2118927	57.58	1559	1714	1550	2080	1120	1600	1642.51	1.06	-134212	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	646	17.43	1.02	12	5.60	98.00	1679.00	2110	20240911	-19.05	1150	20240805	48.52	2110	-19.05	20240911	1150	48.52	20240805	2110	-19.05	20240911	1150	48.52	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
8	20240930	100520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1603	3	2	0.19	1096324205	688477	18.71	1559	1630	1550	2080	1120	1600	1592.37	1.06	-49702	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	607	16.36	0.95	12	1.82	98.00	1679.00	2110	20240911	-24.03	1150	20240805	39.39	2110	-24.03	20240911	1150	39.39	20240805	2110	-24.03	20240911	1150	39.39	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
9	20240930	090502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1575	-25	5	-1.56	227572925	145583	3.96	1559	1590	1550	2080	1120	1600	1562.75	1.06	150	1750	1674	1637	1561	1524	1656	1543	189	480	500	1050	1	1	37842602	596	16.07	0.94	12	0.38	98.00	1679.00	2110	20240911	-25.36	1150	20240805	36.96	2110	-25.36	20240911	1150	36.96	20240805	2110	-25.36	20240911	1150	36.96	20240805	4.69	N	047770	500	189 억	401156	N	N	N	N
10	20240927	160521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1600	-6	5	-0.37	6006879419	3621940	140.19	1616	1713	1600	2085	1125	1606	1659.34	0.83	83961	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	605	16.33	0.95	12	9.57	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	2110	-24.17	20240911	1150	39.13	20240805	2110	-24.17	20240911	1150	39.13	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
11	20240927	150526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1630	24	2	1.49	5628324940	3386629	131.08	1616	1713	1613	2085	1125	1606	1662.18	0.83	53549	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	617	16.63	0.97	12	8.95	98.00	1679.00	2110	20240911	-22.75	1150	20240805	41.74	2110	-22.75	20240911	1150	41.74	20240805	2110	-22.75	20240911	1150	41.74	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
12	20240927	140530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1626	20	2	1.25	5098057305	3062348	118.53	1616	1713	1613	2085	1125	1606	1665.05	0.83	76387	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	615	16.59	0.97	12	8.09	98.00	1679.00	2110	20240911	-22.94	1150	20240805	41.39	2110	-22.94	20240911	1150	41.39	20240805	2110	-22.94	20240911	1150	41.39	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
13	20240927	130525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1660	54	2	3.36	4548855814	2728575	105.61	1616	1713	1613	2085	1125	1606	1667.46	0.83	140858	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	628	16.94	0.99	12	7.21	98.00	1679.00	2110	20240911	-21.33	1150	20240805	44.35	2110	-21.33	20240911	1150	44.35	20240805	2110	-21.33	20240911	1150	44.35	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
14	20240927	120524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1664	58	2	3.61	4101132173	2459049	95.18	1616	1713	1613	2085	1125	1606	1668.16	0.83	112892	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	630	16.98	0.99	12	6.50	98.00	1679.00	2110	20240911	-21.14	1150	20240805	44.70	2110	-21.14	20240911	1150	44.70	20240805	2110	-21.14	20240911	1150	44.70	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
15	20240927	110525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1683	77	2	4.79	3508667320	2105013	81.47	1616	1713	1613	2085	1125	1606	1667.26	0.83	114352	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	637	17.17	1.00	12	5.56	98.00	1679.00	2110	20240911	-20.24	1150	20240805	46.35	2110	-20.24	20240911	1150	46.35	20240805	2110	-20.24	20240911	1150	46.35	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
16	20240927	100524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1666	60	2	3.74	1511430734	917632	35.52	1616	1671	1613	2085	1125	1606	1647.80	0.83	134014	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	630	17.00	0.99	12	2.42	98.00	1679.00	2110	20240911	-21.04	1150	20240805	44.87	2110	-21.04	20240911	1150	44.87	20240805	2110	-21.04	20240911	1150	44.87	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
17	20240927	090524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1636	30	2	1.87	445289026	272020	10.53	1616	1661	1613	2085	1125	1606	1638.83	0.83	81984	1744	1674	1625	1555	1506	1650	1531	189	479	500	1050	1	1	37842602	619	16.69	0.97	12	0.72	98.00	1679.00	2110	20240911	-22.46	1150	20240805	42.26	2110	-22.46	20240911	1150	42.26	20240805	2110	-22.46	20240911	1150	42.26	20240805	4.52	N	047770	500	189 억	315951	N	N	N	N
18	20240926	160516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1606	-128	5	-7.38	4125982367	2537609	31.86	1682	1695	1576	2250	1214	1734	1625.56	0.86	-16972	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	608	16.39	0.96	12	6.71	98.00	1679.00	2110	20240911	-23.89	1150	20240805	39.65	2110	-23.89	20240911	1150	39.65	20240805	2110	-23.89	20240911	1150	39.65	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
19	20240926	150514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1591	-143	5	-8.25	3908796303	2401839	30.16	1682	1695	1576	2250	1214	1734	1626.97	0.86	-30559	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	602	16.23	0.95	12	6.35	98.00	1679.00	2110	20240911	-24.60	1150	20240805	38.35	2110	-24.60	20240911	1150	38.35	20240805	2110	-24.60	20240911	1150	38.35	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
20	20240926	140521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1590	-144	5	-8.30	3557966592	2183123	27.41	1682	1695	1576	2250	1214	1734	1629.27	0.86	-40466	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	602	16.22	0.95	12	5.77	98.00	1679.00	2110	20240911	-24.64	1150	20240805	38.26	2110	-24.64	20240911	1150	38.26	20240805	2110	-24.64	20240911	1150	38.26	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
21	20240926	130522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1595	-139	5	-8.02	3363363500	2061458	25.89	1682	1695	1576	2250	1214	1734	1631.04	0.86	-24633	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	604	16.28	0.95	12	5.45	98.00	1679.00	2110	20240911	-24.41	1150	20240805	38.70	2110	-24.41	20240911	1150	38.70	20240805	2110	-24.41	20240911	1150	38.70	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
22	20240926	120524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1600	-134	5	-7.73	3193206266	1954684	24.54	1682	1695	1576	2250	1214	1734	1633.09	0.86	-4948	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	605	16.33	0.95	12	5.17	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	2110	-24.17	20240911	1150	39.13	20240805	2110	-24.17	20240911	1150	39.13	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
23	20240926	110522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1630	-104	5	-6.00	2305448268	1398404	17.56	1682	1695	1621	2250	1214	1734	1648.00	0.86	9105	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	617	16.63	0.97	12	3.70	98.00	1679.00	2110	20240911	-22.75	1150	20240805	41.74	2110	-22.75	20240911	1150	41.74	20240805	2110	-22.75	20240911	1150	41.74	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
24	20240926	100522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1641	-93	5	-5.36	1644006449	997967	12.53	1682	1695	1621	2250	1214	1734	1646.46	0.86	4785	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	621	16.74	0.98	12	2.64	98.00	1679.00	2110	20240911	-22.23	1150	20240805	42.70	2110	-22.23	20240911	1150	42.70	20240805	2110	-22.23	20240911	1150	42.70	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
25	20240926	090520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1640	-94	5	-5.42	820315153	496003	6.23	1682	1695	1621	2250	1214	1734	1652.18	0.86	3340	1862	1798	1670	1606	1478	1830	1638	189	516	500	1140	1	1	37842602	621	16.73	0.98	12	1.31	98.00	1679.00	2110	20240911	-22.27	1150	20240805	42.61	2110	-22.27	20240911	1150	42.61	20240805	2110	-22.27	20240911	1150	42.61	20240805	4.56	N	047770	500	189 억	324441	N	N	N	N
26	20240925	160516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1734	172	2	11.01	12560148159	7644232	467.79	1542	1734	1542	2030	1094	1562	1641.23	1.28	-126734	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	656	17.69	1.03	12	20.20	98.00	1679.00	2110	20240911	-17.82	1150	20240805	50.78	2110	-17.82	20240911	1150	50.78	20240805	2110	-17.82	20240911	1150	50.78	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
27	20240925	150521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1652	90	2	5.76	10824458723	6622056	405.24	1542	1690	1542	2030	1094	1562	1634.67	1.28	-106483	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	625	16.86	0.98	12	17.50	98.00	1679.00	2110	20240911	-21.71	1150	20240805	43.65	2110	-21.71	20240911	1150	43.65	20240805	2110	-21.71	20240911	1150	43.65	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
28	20240925	140522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1604	42	2	2.69	8456755670	5185035	317.30	1542	1690	1542	2030	1094	1562	1631.07	1.28	-50283	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	607	16.37	0.96	12	13.70	98.00	1679.00	2110	20240911	-23.98	1150	20240805	39.48	2110	-23.98	20240911	1150	39.48	20240805	2110	-23.98	20240911	1150	39.48	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
29	20240925	130520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1614	52	2	3.33	7981826616	4889214	299.19	1542	1690	1542	2030	1094	1562	1632.62	1.28	-86121	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	611	16.47	0.96	12	12.92	98.00	1679.00	2110	20240911	-23.51	1150	20240805	40.35	2110	-23.51	20240911	1150	40.35	20240805	2110	-23.51	20240911	1150	40.35	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
30	20240925	120520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1651	89	2	5.70	6842166956	4189141	256.35	1542	1690	1542	2030	1094	1562	1633.41	1.28	-70484	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	625	16.85	0.98	12	11.07	98.00	1679.00	2110	20240911	-21.75	1150	20240805	43.57	2110	-21.75	20240911	1150	43.57	20240805	2110	-21.75	20240911	1150	43.57	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
31	20240925	110518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1595	33	2	2.11	2277522411	1428749	87.43	1542	1635	1542	2030	1094	1562	1594.19	1.28	15673	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	604	16.28	0.95	12	3.78	98.00	1679.00	2110	20240911	-24.41	1150	20240805	38.70	2110	-24.41	20240911	1150	38.70	20240805	2110	-24.41	20240911	1150	38.70	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
32	20240925	100520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1564	2	2	0.13	635564160	404961	24.78	1542	1596	1542	2030	1094	1562	1569.55	1.28	35006	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	592	15.96	0.93	12	1.07	98.00	1679.00	2110	20240911	-25.88	1150	20240805	36.00	2110	-25.88	20240911	1150	36.00	20240805	2110	-25.88	20240911	1150	36.00	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
33	20240925	090520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1561	-1	5	-0.06	70074292	45282	2.77	1542	1562	1542	2030	1094	1562	1545.45	1.28	14798	1702	1631	1568	1497	1434	1600	1466	189	468	500	1030	1	1	37842602	591	15.93	0.93	12	0.12	98.00	1679.00	2110	20240911	-26.02	1150	20240805	35.74	2110	-26.02	20240911	1150	35.74	20240805	2110	-26.02	20240911	1150	35.74	20240805	4.74	N	047770	500	189 억	482786	N	N	N	N
34	20240924	160516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1562	-28	5	-1.76	2504479002	1590980	103.00	1576	1639	1505	2065	1113	1590	1574.18	1.34	-27008	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	591	15.94	0.93	12	4.20	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
35	20240924	150517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1550	-40	5	-2.52	2351105550	1492490	96.63	1576	1639	1505	2065	1113	1590	1575.28	1.34	-48792	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	587	15.82	0.92	12	3.94	98.00	1679.00	2110	20240911	-26.54	1150	20240805	34.78	2110	-26.54	20240911	1150	34.78	20240805	2110	-26.54	20240911	1150	34.78	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
36	20240924	140516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1551	-39	5	-2.45	1313085248	835313	54.08	1576	1606	1505	2065	1113	1590	1571.95	1.34	10389	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	587	15.83	0.92	12	2.21	98.00	1679.00	2110	20240911	-26.49	1150	20240805	34.87	2110	-26.49	20240911	1150	34.87	20240805	2110	-26.49	20240911	1150	34.87	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
37	20240924	130516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1577	-13	5	-0.82	874292588	552693	35.78	1576	1606	1560	2065	1113	1590	1581.86	1.34	-47053	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	597	16.09	0.94	12	1.46	98.00	1679.00	2110	20240911	-25.26	1150	20240805	37.13	2110	-25.26	20240911	1150	37.13	20240805	2110	-25.26	20240911	1150	37.13	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
38	20240924	120518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1576	-14	5	-0.88	699234383	441830	28.60	1576	1606	1560	2065	1113	1590	1582.57	1.34	-80895	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	596	16.08	0.94	12	1.17	98.00	1679.00	2110	20240911	-25.31	1150	20240805	37.04	2110	-25.31	20240911	1150	37.04	20240805	2110	-25.31	20240911	1150	37.04	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
39	20240924	110517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1593	3	2	0.19	594836567	376027	24.34	1576	1606	1560	2065	1113	1590	1581.88	1.34	-60820	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	603	16.26	0.95	12	0.99	98.00	1679.00	2110	20240911	-24.50	1150	20240805	38.52	2110	-24.50	20240911	1150	38.52	20240805	2110	-24.50	20240911	1150	38.52	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
40	20240924	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1575	-15	5	-0.94	367968944	232382	15.04	1576	1606	1569	2065	1113	1590	1583.44	1.34	-36306	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	596	16.07	0.94	12	0.61	98.00	1679.00	2110	20240911	-25.36	1150	20240805	36.96	2110	-25.36	20240911	1150	36.96	20240805	2110	-25.36	20240911	1150	36.96	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
41	20240924	090516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1589	-1	5	-0.06	51068229	32220	2.09	1576	1601	1576	2065	1113	1590	1584.84	1.34	3279	1720	1654	1601	1535	1482	1628	1509	189	475	500	1040	1	1	37842602	601	16.21	0.95	12	0.09	98.00	1679.00	2110	20240911	-24.69	1150	20240805	38.17	2110	-24.69	20240911	1150	38.17	20240805	2110	-24.69	20240911	1150	38.17	20240805	4.52	N	047770	500	189 억	505607	N	N	N	N
42	20240923	160515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1590	-79	5	-4.73	2417736412	1517709	57.12	1641	1667	1548	2165	1169	1669	1592.40	0.86	182076	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	602	16.22	0.95	12	4.01	98.00	1679.00	2110	20240911	-24.64	1150	20240805	38.26	2110	-24.64	20240911	1150	38.26	20240805	2110	-24.64	20240911	1150	38.26	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
43	20240923	150516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1602	-67	5	-4.01	2296463577	1441670	54.26	1641	1667	1548	2165	1169	1669	1592.26	0.86	163645	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	606	16.35	0.95	12	3.81	98.00	1679.00	2110	20240911	-24.08	1150	20240805	39.30	2110	-24.08	20240911	1150	39.30	20240805	2110	-24.08	20240911	1150	39.30	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
44	20240923	140520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1598	-71	5	-4.25	2072834806	1302132	49.00	1641	1667	1548	2165	1169	1669	1591.14	0.86	108172	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	605	16.31	0.95	12	3.44	98.00	1679.00	2110	20240911	-24.27	1150	20240805	38.96	2110	-24.27	20240911	1150	38.96	20240805	2110	-24.27	20240911	1150	38.96	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
45	20240923	130516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1587	-82	5	-4.91	1898896306	1192950	44.90	1641	1667	1548	2165	1169	1669	1590.96	0.86	81102	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	601	16.19	0.95	12	3.15	98.00	1679.00	2110	20240911	-24.79	1150	20240805	38.00	2110	-24.79	20240911	1150	38.00	20240805	2110	-24.79	20240911	1150	38.00	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
46	20240923	120515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1590	-79	5	-4.73	1766114706	1109545	41.76	1641	1667	1548	2165	1169	1669	1590.88	0.86	51675	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	602	16.22	0.95	12	2.93	98.00	1679.00	2110	20240911	-24.64	1150	20240805	38.26	2110	-24.64	20240911	1150	38.26	20240805	2110	-24.64	20240911	1150	38.26	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
47	20240923	110515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1569	-100	5	-5.99	1510970860	947707	35.67	1641	1667	1548	2165	1169	1669	1593.36	0.86	5100	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	594	16.01	0.93	12	2.50	98.00	1679.00	2110	20240911	-25.64	1150	20240805	36.43	2110	-25.64	20240911	1150	36.43	20240805	2110	-25.64	20240911	1150	36.43	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
48	20240923	100514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1555	-114	5	-6.83	1200328316	748504	28.17	1641	1667	1548	2165	1169	1669	1602.54	0.86	4824	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	588	15.87	0.93	12	1.98	98.00	1679.00	2110	20240911	-26.30	1150	20240805	35.22	2110	-26.30	20240911	1150	35.22	20240805	2110	-26.30	20240911	1150	35.22	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
49	20240923	090514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1646	-23	5	-1.38	253214019	154619	5.82	1641	1662	1624	2165	1169	1669	1634.95	0.86	-11740	1773	1720	1691	1638	1609	1706	1624	189	496	500	1100	1	1	37842602	623	16.80	0.98	12	0.41	98.00	1679.00	2110	20240911	-21.99	1150	20240805	43.13	2110	-21.99	20240911	1150	43.13	20240805	2110	-21.99	20240911	1150	43.13	20240805	4.40	N	047770	500	189 억	323710	N	N	N	N
50	20240913	160452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1671	-95	5	-5.38	20247025223	11136920	150.08	1766	1908	1644	2295	1237	1766	1818.23	1.21	-70639	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	632	17.05	1.00	12	29.43	98.00	1679.00	2110	20240911	-20.81	1150	20240805	45.30	2110	-20.81	20240911	1150	45.30	20240805	2110	-20.81	20240911	1150	45.30	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
51	20240913	150456	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1673	-93	5	-5.27	19495277754	10684574	143.99	1766	1908	1664	2295	1237	1766	1824.66	1.21	-69936	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	633	17.07	1.00	12	28.23	98.00	1679.00	2110	20240911	-20.71	1150	20240805	45.48	2110	-20.71	20240911	1150	45.48	20240805	2110	-20.71	20240911	1150	45.48	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
52	20240913	140457	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1698	-68	5	-3.85	18742812708	10237690	137.96	1766	1908	1683	2295	1237	1766	1830.81	1.21	-78860	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	643	17.33	1.01	12	27.05	98.00	1679.00	2110	20240911	-19.53	1150	20240805	47.65	2110	-19.53	20240911	1150	47.65	20240805	2110	-19.53	20240911	1150	47.65	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
53	20240913	130454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1780	14	2	0.79	17149814693	9318708	125.58	1766	1908	1766	2295	1237	1766	1840.43	1.21	-142895	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	674	18.16	1.06	12	24.62	98.00	1679.00	2110	20240911	-15.64	1150	20240805	54.78	2110	-15.64	20240911	1150	54.78	20240805	2110	-15.64	20240911	1150	54.78	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
54	20240913	120455	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1819	53	2	3.00	16229576313	8805197	118.66	1766	1908	1766	2295	1237	1766	1843.25	1.21	-128601	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	688	18.56	1.08	12	23.27	98.00	1679.00	2110	20240911	-13.79	1150	20240805	58.17	2110	-13.79	20240911	1150	58.17	20240805	2110	-13.79	20240911	1150	58.17	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
55	20240913	110456	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1835	69	2	3.91	14552774360	7890047	106.33	1766	1908	1766	2295	1237	1766	1844.52	1.21	-93553	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	694	18.72	1.09	12	20.85	98.00	1679.00	2110	20240911	-13.03	1150	20240805	59.57	2110	-13.03	20240911	1150	59.57	20240805	2110	-13.03	20240911	1150	59.57	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
56	20240913	100456	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1830	64	2	3.62	5081714857	2789550	37.59	1766	1854	1766	2295	1237	1766	1821.85	1.21	-96396	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	693	18.67	1.09	12	7.37	98.00	1679.00	2110	20240911	-13.27	1150	20240805	59.13	2110	-13.27	20240911	1150	59.13	20240805	2110	-13.27	20240911	1150	59.13	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
57	20240913	090458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1786	20	2	1.13	465452999	261376	3.52	1766	1795	1766	2295	1237	1766	1781.22	1.21	38014	2031	1898	1832	1699	1633	1865	1666	189	529	500	1160	1	1	37842602	676	18.22	1.06	12	0.69	98.00	1679.00	2110	20240911	-15.36	1150	20240805	55.30	2110	-15.36	20240911	1150	55.30	20240805	2110	-15.36	20240911	1150	55.30	20240805	3.34	N	047770	500	189 억	458324	N	N	N	N
58	20240912	160451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1766	-149	5	-7.78	13752620956	7302325	11.57	1869	1965	1766	2485	1341	1915	1883.80	0.79	157324	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	668	18.02	1.05	12	19.30	98.00	1679.00	2110	20240911	-16.30	1150	20240805	53.57	2110	-16.30	20240911	1150	53.57	20240805	2110	-16.30	20240911	1150	53.57	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
59	20240912	150453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1795	-120	5	-6.27	12906762576	6825590	10.81	1869	1965	1784	2485	1341	1915	1890.89	0.79	150696	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	679	18.32	1.07	12	18.04	98.00	1679.00	2110	20240911	-14.93	1150	20240805	56.09	2110	-14.93	20240911	1150	56.09	20240805	2110	-14.93	20240911	1150	56.09	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
60	20240912	140455	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1829	-86	5	-4.49	11918829644	6278277	9.94	1869	1965	1816	2485	1341	1915	1898.39	0.79	155789	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	692	18.66	1.09	12	16.59	98.00	1679.00	2110	20240911	-13.32	1150	20240805	59.04	2110	-13.32	20240911	1150	59.04	20240805	2110	-13.32	20240911	1150	59.04	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
61	20240912	130453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1842	-73	5	-3.81	10938066745	5741963	9.10	1869	1965	1842	2485	1341	1915	1904.91	0.79	191615	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	697	18.80	1.10	12	15.17	98.00	1679.00	2110	20240911	-12.70	1150	20240805	60.17	2110	-12.70	20240911	1150	60.17	20240805	2110	-12.70	20240911	1150	60.17	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
62	20240912	120452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1870	-45	5	-2.35	9958177925	5213094	8.26	1869	1965	1856	2485	1341	1915	1910.21	0.79	168689	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	708	19.08	1.11	12	13.78	98.00	1679.00	2110	20240911	-11.37	1150	20240805	62.61	2110	-11.37	20240911	1150	62.61	20240805	2110	-11.37	20240911	1150	62.61	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
63	20240912	110451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1888	-27	5	-1.41	8928374103	4663009	7.39	1869	1965	1867	2485	1341	1915	1914.72	0.79	155978	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	714	19.27	1.12	12	12.32	98.00	1679.00	2110	20240911	-10.52	1150	20240805	64.17	2110	-10.52	20240911	1150	64.17	20240805	2110	-10.52	20240911	1150	64.17	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
64	20240912	100452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1931	16	2	0.84	6945194422	3625272	5.74	1869	1965	1867	2485	1341	1915	1915.77	0.79	94123	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	731	19.70	1.15	12	9.58	98.00	1679.00	2110	20240911	-8.48	1150	20240805	67.91	2110	-8.48	20240911	1150	67.91	20240805	2110	-8.48	20240911	1150	67.91	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
65	20240912	090452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1905	-10	5	-0.52	1744004039	920176	1.46	1869	1934	1867	2485	1341	1915	1894.99	0.79	102500	2316	2115	1909	1708	1502	2216	1809	189	570	500	1260	1	1	37842602	721	19.44	1.13	12	2.43	98.00	1679.00	2110	20240911	-9.72	1150	20240805	65.65	2110	-9.72	20240911	1150	65.65	20240805	2110	-9.72	20240911	1150	65.65	20240805	2.81	N	047770	500	189 억	300827	N	N	N	N
66	20240911	160443	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	1915	144	2	8.13	122454881497	62707387	203.45	1820	2110	1703	2300	1240	1771	1952.83	0.80	-31579	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	725	19.54	1.14	12	165.71	98.00	1679.00	2110	20240911	-9.24	1150	20240805	66.52	2110	-9.24	20240911	1150	66.52	20240805	2110	-9.24	20240911	1150	66.52	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
67	20240911	150446	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	1925	154	2	8.70	119617692895	61215074	198.61	1820	2110	1703	2300	1240	1771	1954.06	0.80	-45678	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	728	19.64	1.15	12	161.76	98.00	1679.00	2110	20240911	-8.77	1150	20240805	67.39	2110	-8.77	20240911	1150	67.39	20240805	2110	-8.77	20240911	1150	67.39	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
68	20240911	140446	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2000	229	2	12.93	96322591646	49708035	161.27	1820	2085	1703	2300	1240	1771	1937.77	0.80	-92751	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	5	1	37842602	757	20.41	1.19	12	131.35	98.00	1679.00	2085	20240911	-4.08	1150	20240805	73.91	2085	-4.08	20240911	1150	73.91	20240805	2085	-4.08	20240911	1150	73.91	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
69	20240911	130445	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	1877	106	2	5.99	63555943682	33277097	107.96	1820	2035	1703	2300	1240	1771	1909.90	0.80	-15814	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	710	19.15	1.12	12	87.94	98.00	1679.00	2035	20240911	-7.76	1150	20240805	63.22	2035	-7.76	20240911	1150	63.22	20240805	2035	-7.76	20240911	1150	63.22	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
70	20240911	120448	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	1831	60	2	3.39	46134549709	24220001	78.58	1820	2035	1703	2300	1240	1771	1904.81	0.80	-52190	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	693	18.68	1.09	12	64.00	98.00	1679.00	2035	20240911	-10.02	1150	20240805	59.22	2035	-10.02	20240911	1150	59.22	20240805	2035	-10.02	20240911	1150	59.22	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
71	20240911	110442	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	1903	132	2	7.45	39033441175	20389007	66.15	1820	2035	1703	2300	1240	1771	1914.44	0.80	-68093	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	720	19.42	1.13	12	53.88	98.00	1679.00	2035	20240911	-6.49	1150	20240805	65.48	2035	-6.49	20240911	1150	65.48	20240805	2035	-6.49	20240911	1150	65.48	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
72	20240911	100443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1719	-52	5	-2.94	4613602322	2631967	8.54	1820	1826	1703	2300	1240	1771	1752.91	0.80	17904	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	651	17.54	1.02	12	6.96	98.00	1679.00	2030	20230905	-15.32	1150	20240805	49.48	1877	-8.42	20240905	1150	49.48	20240805	1995	-13.83	20231026	1150	49.48	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
73	20240911	090448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1763	-8	5	-0.45	1685575523	942246	3.06	1820	1826	1751	2300	1240	1771	1788.89	0.80	-63939	2022	1896	1741	1615	1460	1959	1678	189	529	500	1160	1	1	37842602	667	17.99	1.05	12	2.49	98.00	1679.00	2030	20230905	-13.15	1150	20240805	53.30	1877	-6.07	20240905	1150	53.30	20240805	1995	-11.63	20231026	1150	53.30	20240805	3.13	N	047770	500	189 억	303217	N	N	N	N
74	20240910	160443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1771	211	2	13.53	52163772793	29924360	85.21	1608	1867	1586	2025	1092	1560	1743.13	0.65	76300	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	670	18.07	1.05	12	79.08	98.00	1679.00	2070	20230904	-14.44	1150	20240805	54.00	1877	-5.65	20240905	1150	54.00	20240805	1995	-11.23	20231026	1150	54.00	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
75	20240910	150447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1669	109	2	6.99	49543358956	28408887	80.89	1608	1867	1586	2025	1092	1560	1744.00	0.65	94913	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	632	17.03	0.99	12	75.07	98.00	1679.00	2070	20230904	-19.37	1150	20240805	45.13	1877	-11.08	20240905	1150	45.13	20240805	1995	-16.34	20231026	1150	45.13	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
76	20240910	140444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1712	152	2	9.74	44386752707	25364167	72.22	1608	1867	1586	2025	1092	1560	1750.05	0.65	43530	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	648	17.47	1.02	12	67.03	98.00	1679.00	2070	20230904	-17.29	1150	20240805	48.87	1877	-8.79	20240905	1150	48.87	20240805	1995	-14.19	20231026	1150	48.87	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
77	20240910	130445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1676	116	2	7.44	18191369922	10822250	30.82	1608	1750	1586	2025	1092	1560	1681.03	0.65	36074	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	634	17.10	1.00	12	28.60	98.00	1679.00	2070	20230904	-19.03	1150	20240805	45.74	1877	-10.71	20240905	1150	45.74	20240805	1995	-15.99	20231026	1150	45.74	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
78	20240910	120444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1667	107	2	6.86	15989898907	9521531	27.11	1608	1750	1586	2025	1092	1560	1679.46	0.65	45808	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	631	17.01	0.99	12	25.16	98.00	1679.00	2070	20230904	-19.47	1150	20240805	44.96	1877	-11.19	20240905	1150	44.96	20240805	1995	-16.44	20231026	1150	44.96	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
79	20240910	110444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1643	83	2	5.32	12798180484	7629685	21.72	1608	1750	1586	2025	1092	1560	1677.57	0.65	54335	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	622	16.77	0.98	12	20.16	98.00	1679.00	2070	20230904	-20.63	1150	20240805	42.87	1877	-12.47	20240905	1150	42.87	20240805	1995	-17.64	20231026	1150	42.87	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
80	20240910	100445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1657	97	2	6.22	11470890630	6826382	19.44	1608	1750	1586	2025	1092	1560	1680.55	0.65	7659	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	627	16.91	0.99	12	18.04	98.00	1679.00	2070	20230904	-19.95	1150	20240805	44.09	1877	-11.72	20240905	1150	44.09	20240805	1995	-16.94	20231026	1150	44.09	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
81	20240910	090444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1590	30	2	1.92	1007050059	626874	1.78	1608	1623	1586	2025	1092	1560	1607.19	0.65	13459	1884	1722	1628	1466	1372	1803	1547	189	465	500	1020	1	1	37842602	602	16.22	0.95	12	1.66	98.00	1679.00	2070	20230904	-23.19	1150	20240805	38.26	1877	-15.29	20240905	1150	38.26	20240805	1995	-20.30	20231026	1150	38.26	20240805	2.77	N	047770	500	189 억	247165	N	N	N	N
82	20240909	160436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1560	135	2	9.47	59341953083	34855611	291.03	1548	1790	1534	1852	998	1425	1702.54	0.82	-64840	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	590	15.92	0.93	12	92.11	98.00	1679.00	2085	20230901	-25.18	1150	20240805	35.65	1877	-16.89	20240905	1150	35.65	20240805	1995	-21.80	20231026	1150	35.65	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
83	20240909	150439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1590	165	2	11.58	57937224125	33958163	283.53	1548	1790	1534	1852	998	1425	1706.14	0.82	-63589	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	602	16.22	0.95	12	89.74	98.00	1679.00	2085	20230901	-23.74	1150	20240805	38.26	1877	-15.29	20240905	1150	38.26	20240805	1995	-20.30	20231026	1150	38.26	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
84	20240909	140441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1649	224	2	15.72	53348218034	31123946	259.87	1548	1790	1534	1852	998	1425	1714.06	0.82	-61736	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	624	16.83	0.98	12	82.25	98.00	1679.00	2085	20230901	-20.91	1150	20240805	43.39	1877	-12.15	20240905	1150	43.39	20240805	1995	-17.34	20231026	1150	43.39	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
85	20240909	130438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1658	233	2	16.35	47849533013	27822243	232.30	1548	1790	1534	1852	998	1425	1719.83	0.82	-69500	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	627	16.92	0.99	12	73.52	98.00	1679.00	2085	20230901	-20.48	1150	20240805	44.17	1877	-11.67	20240905	1150	44.17	20240805	1995	-16.89	20231026	1150	44.17	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
86	20240909	120437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1747	322	2	22.60	38885700403	22683186	189.39	1548	1776	1534	1852	998	1425	1714.30	0.82	-18413	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	661	17.83	1.04	12	59.94	98.00	1679.00	2085	20230901	-16.21	1150	20240805	51.91	1877	-6.93	20240905	1150	51.91	20240805	1995	-12.43	20231026	1150	51.91	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
87	20240909	110438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1728	303	2	21.26	34133533213	19953149	166.60	1548	1776	1534	1852	998	1425	1710.68	0.82	-14328	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	654	17.63	1.03	12	52.73	98.00	1679.00	2085	20230901	-17.12	1150	20240805	50.26	1877	-7.94	20240905	1150	50.26	20240805	1995	-13.38	20231026	1150	50.26	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
88	20240909	100441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1739	314	2	22.04	28757582310	16850461	140.69	1548	1776	1534	1852	998	1425	1706.64	0.82	-26653	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	658	17.74	1.04	12	44.53	98.00	1679.00	2085	20230901	-16.59	1150	20240805	51.22	1877	-7.35	20240905	1150	51.22	20240805	1995	-12.83	20231026	1150	51.22	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
89	20240909	090435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1672	247	2	17.33	5334527178	3275717	27.35	1548	1697	1534	1852	998	1425	1628.51	0.82	-49925	1830	1627	1520	1317	1210	1574	1264	189	427	500	940	1	1	37842602	633	17.06	1.00	12	8.66	98.00	1679.00	2085	20230901	-19.81	1150	20240805	45.39	1877	-10.92	20240905	1150	45.39	20240805	1995	-16.19	20231026	1150	45.39	20240805	2.19	N	047770	500	189 억	310859	N	N	N	N
90	20240906	160432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1425	-75	5	-5.00	18866846840	11886553	36.50	1504	1723	1413	1950	1050	1500	1587.38	0.87	-12727	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	539	14.54	0.85	12	31.41	98.00	1679.00	2120	20230831	-32.78	1150	20240805	23.91	1877	-24.08	20240905	1150	23.91	20240805	2015	-29.28	20230906	1150	23.91	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
91	20240906	150439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1445	-55	5	-3.67	18503451286	11632339	35.72	1504	1723	1432	1950	1050	1500	1590.76	0.87	-16210	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	547	14.74	0.86	12	30.74	98.00	1679.00	2120	20230831	-31.84	1150	20240805	25.65	1877	-23.02	20240905	1150	25.65	20240805	2015	-28.29	20230906	1150	25.65	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
92	20240906	140440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1480	-20	5	-1.33	18100636007	11354699	34.87	1504	1723	1432	1950	1050	1500	1594.18	0.87	-17265	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	560	15.10	0.88	12	30.01	98.00	1679.00	2120	20230831	-30.19	1150	20240805	28.70	1877	-21.15	20240905	1150	28.70	20240805	2015	-26.55	20230906	1150	28.70	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
93	20240906	130437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1455	-45	5	-3.00	17488315453	10935347	33.58	1504	1723	1435	1950	1050	1500	1599.32	0.87	-33259	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	551	14.85	0.87	12	28.90	98.00	1679.00	2120	20230831	-31.37	1150	20240805	26.52	1877	-22.48	20240905	1150	26.52	20240805	2015	-27.79	20230906	1150	26.52	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
94	20240906	120439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1499	-1	5	-0.07	16742359196	10424348	32.01	1504	1723	1487	1950	1050	1500	1606.17	0.87	12357	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	567	15.30	0.89	12	27.55	98.00	1679.00	2120	20230831	-29.29	1150	20240805	30.35	1877	-20.14	20240905	1150	30.35	20240805	2015	-25.61	20230906	1150	30.35	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
95	20240906	110441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1511	11	2	0.73	15776844540	9785382	30.05	1504	1723	1504	1950	1050	1500	1612.38	0.87	20588	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	572	15.42	0.90	12	25.86	98.00	1679.00	2120	20230831	-28.73	1150	20240805	31.39	1877	-19.50	20240905	1150	31.39	20240805	2015	-25.01	20230906	1150	31.39	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
96	20240906	100435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1632	132	2	8.80	13479488287	8310173	25.52	1504	1723	1504	1950	1050	1500	1622.17	0.87	-39792	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	618	16.65	0.97	12	21.96	98.00	1679.00	2120	20230831	-23.02	1150	20240805	41.91	1877	-13.05	20240905	1150	41.91	20240805	2015	-19.01	20230906	1150	41.91	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
97	20240906	090438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1510	10	2	0.67	435425916	288209	0.89	1504	1530	1504	1950	1050	1500	1511.12	0.87	7649	2030	1765	1612	1347	1194	1688	1270	189	450	500	990	1	1	37842602	571	15.41	0.90	12	0.76	98.00	1679.00	2120	20230831	-28.77	1150	20240805	31.30	1877	-19.55	20240905	1150	31.30	20240805	2015	-25.06	20230906	1150	31.30	20240805	1.98	N	047770	500	189 억	327467	N	N	N	N
98	20240905	160431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1500	-140	5	-8.54	56098776973	32412538	195.45	1693	1877	1459	2130	1148	1640	1730.93	0.80	-7054	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	568	15.31	0.89	12	85.65	98.00	1679.00	2150	20230830	-30.23	1150	20240805	30.43	1877	-20.09	20240905	1150	30.43	20240805	2030	-26.11	20230905	1150	30.43	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
99	20240905	150437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1474	-166	5	-10.12	55288797789	31864617	192.14	1693	1877	1459	2130	1148	1640	1735.14	0.80	-35530	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	558	15.04	0.88	12	84.20	98.00	1679.00	2150	20230830	-31.44	1150	20240805	28.17	1877	-21.47	20240905	1150	28.17	20240805	2030	-27.39	20230905	1150	28.17	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
100	20240905	140436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1621	-19	5	-1.16	52761240488	30215387	182.20	1693	1877	1570	2130	1148	1640	1746.20	0.80	-67480	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	613	16.54	0.97	12	79.84	98.00	1679.00	2150	20230830	-24.60	1150	20240805	40.96	1877	-13.64	20240905	1150	40.96	20240805	2030	-20.15	20230905	1150	40.96	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
101	20240905	130437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1729	89	2	5.43	49141916509	28051151	169.15	1693	1877	1570	2130	1148	1640	1751.90	0.80	-58348	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	654	17.64	1.03	12	74.13	98.00	1679.00	2150	20230830	-19.58	1150	20240805	50.35	1877	-7.88	20240905	1150	50.35	20240805	2030	-14.83	20230905	1150	50.35	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
102	20240905	120435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1758	118	2	7.20	43990463998	25121639	151.48	1693	1877	1570	2130	1148	1640	1751.13	0.80	-65876	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	665	17.94	1.05	12	66.38	98.00	1679.00	2150	20230830	-18.23	1150	20240805	52.87	1877	-6.34	20240905	1150	52.87	20240805	2030	-13.40	20230905	1150	52.87	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
103	20240905	110433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1764	124	2	7.56	34029134722	19570179	118.01	1693	1877	1570	2130	1148	1640	1738.87	0.80	-64756	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	668	18.00	1.05	12	51.71	98.00	1679.00	2150	20230830	-17.95	1150	20240805	53.39	1877	-6.02	20240905	1150	53.39	20240805	2030	-13.10	20230905	1150	53.39	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
104	20240905	100433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1767	127	2	7.74	25773760122	14827749	89.41	1693	1877	1570	2130	1148	1640	1738.26	0.80	-58492	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	669	18.03	1.05	12	39.18	98.00	1679.00	2150	20230830	-17.81	1150	20240805	53.65	1877	-5.86	20240905	1150	53.65	20240805	2030	-12.96	20230905	1150	53.65	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
105	20240905	090438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1667	27	2	1.65	3665050841	2205654	13.30	1693	1726	1570	2130	1148	1640	1661.74	0.80	-50465	1874	1757	1523	1406	1172	1815	1464	189	490	500	1080	1	1	37842602	631	17.01	0.99	12	5.83	98.00	1679.00	2150	20230830	-22.47	1150	20240805	44.96	1870	-10.86	20240109	1150	44.96	20240805	2030	-17.88	20230905	1150	44.96	20240805	1.96	N	047770	500	189 억	303538	N	N	N	N
106	20240904	160427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1640	378	1	29.95	24579033945	16567737	115133.68	1310	1640	1289	1640	884	1262	1483.45	0.92	-28059	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	621	16.73	0.98	12	43.78	98.00	1679.00	2150	20230830	-23.72	1150	20240805	42.61	1870	-12.30	20240109	1150	42.61	20240805	2070	-20.77	20230904	1150	42.61	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
107	20240904	150430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1441	179	2	14.18	20033747546	13702025	95219.07	1310	1570	1289	1640	884	1262	1462.15	0.92	-66299	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	545	14.70	0.86	12	36.21	98.00	1679.00	2150	20230830	-32.98	1150	20240805	25.30	1870	-22.94	20240109	1150	25.30	20240805	2070	-30.39	20230904	1150	25.30	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
108	20240904	140433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1501	239	2	18.94	16681342335	11463352	79661.93	1310	1570	1289	1640	884	1262	1455.24	0.92	-76766	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	568	15.32	0.89	12	30.29	98.00	1679.00	2150	20230830	-30.19	1150	20240805	30.52	1870	-19.73	20240109	1150	30.52	20240805	2070	-27.49	20230904	1150	30.52	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
109	20240904	130431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1475	213	2	16.88	8351307074	5868866	40784.34	1310	1530	1289	1640	884	1262	1423.07	0.92	-78239	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	558	15.05	0.88	12	15.51	98.00	1679.00	2150	20230830	-31.40	1150	20240805	28.26	1870	-21.12	20240109	1150	28.26	20240805	2070	-28.74	20230904	1150	28.26	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
110	20240904	120429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1299	37	2	2.93	3010736733	2205071	15323.63	1310	1440	1289	1640	884	1262	1365.51	0.92	-75078	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	492	13.26	0.77	12	5.83	98.00	1679.00	2150	20230830	-39.58	1150	20240805	12.96	1870	-30.53	20240109	1150	12.96	20240805	2070	-37.25	20230904	1150	12.96	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
111	20240904	110429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1311	49	2	3.88	2936837667	2148154	14928.10	1310	1440	1289	1640	884	1262	1367.29	0.92	-76182	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	496	13.38	0.78	12	5.68	98.00	1679.00	2150	20230830	-39.02	1150	20240805	14.00	1870	-29.89	20240109	1150	14.00	20240805	2070	-36.67	20230904	1150	14.00	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
112	20240904	100432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1343	81	2	6.42	2743692034	2000958	13905.20	1310	1440	1289	1640	884	1262	1371.36	0.92	-75458	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	508	13.70	0.80	12	5.29	98.00	1679.00	2150	20230830	-37.53	1150	20240805	16.78	1870	-28.18	20240109	1150	16.78	20240805	2070	-35.12	20230904	1150	16.78	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
113	20240904	090429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1375	113	2	8.95	664553163	486128	3378.23	1310	1440	1289	1640	884	1262	1367.70	0.92	-15166	1290	1276	1267	1253	1244	1271	1248	189	378	500	830	1	1	37842602	520	14.03	0.82	12	1.28	98.00	1679.00	2150	20230830	-36.05	1150	20240805	19.57	1870	-26.47	20240109	1150	19.57	20240805	2070	-33.57	20230904	1150	19.57	20240805	1.97	N	047770	500	189 억	346649	N	N	N	N
114	20240903	160425	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1262	-14	5	-1.10	18187169	14390	45.71	1281	1281	1258	1658	894	1276	1263.88	0.92	-338	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	478	12.88	0.75	12	0.04	98.00	1679.00	2150	20230830	-41.30	1150	20240805	9.74	1870	-32.51	20240109	1150	9.74	20240805	2070	-39.03	20230904	1150	9.74	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
115	20240903	150428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1268	-8	5	-0.63	14173856	11211	35.61	1281	1281	1258	1658	894	1276	1264.28	0.92	262	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	480	12.94	0.76	12	0.03	98.00	1679.00	2150	20230830	-41.02	1150	20240805	10.26	1870	-32.19	20240109	1150	10.26	20240805	2070	-38.74	20230904	1150	10.26	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
116	20240903	140427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1269	-7	5	-0.55	11638987	9206	29.24	1281	1281	1258	1658	894	1276	1264.28	0.92	604	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	480	12.95	0.76	12	0.02	98.00	1679.00	2150	20230830	-40.98	1150	20240805	10.35	1870	-32.14	20240109	1150	10.35	20240805	2070	-38.70	20230904	1150	10.35	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
117	20240903	130429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1270	-6	5	-0.47	9230908	7299	23.18	1281	1281	1258	1658	894	1276	1264.68	0.92	690	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	481	12.96	0.76	12	0.02	98.00	1679.00	2150	20230830	-40.93	1150	20240805	10.43	1870	-32.09	20240109	1150	10.43	20240805	2070	-38.65	20230904	1150	10.43	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
118	20240903	120423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1272	-4	5	-0.31	8059024	6371	20.24	1281	1281	1258	1658	894	1276	1264.95	0.92	118	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	481	12.98	0.76	12	0.02	98.00	1679.00	2150	20230830	-40.84	1150	20240805	10.61	1870	-31.98	20240109	1150	10.61	20240805	2070	-38.55	20230904	1150	10.61	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
119	20240903	110421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1275	-1	5	-0.08	6825457	5395	17.14	1281	1281	1258	1658	894	1276	1265.14	0.92	159	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	482	13.01	0.76	12	0.01	98.00	1679.00	2150	20230830	-40.70	1150	20240805	10.87	1870	-31.82	20240109	1150	10.87	20240805	2070	-38.41	20230904	1150	10.87	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
120	20240903	100422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1263	-13	5	-1.02	4237055	3349	10.64	1281	1281	1258	1658	894	1276	1265.17	0.92	159	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	478	12.89	0.75	12	0.01	98.00	1679.00	2150	20230830	-41.26	1150	20240805	9.83	1870	-32.46	20240109	1150	9.83	20240805	2070	-38.99	20230904	1150	9.83	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
121	20240903	090423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1281	5	2	0.39	1281	1	0.00	1281	1281	1281	1658	894	1276	1281.00	0.92	0	1291	1283	1272	1264	1253	1278	1259	189	382	500	840	1	1	37842602	485	13.07	0.76	12	0.00	98.00	1679.00	2150	20230830	-40.42	1150	20240805	11.39	1870	-31.50	20240109	1150	11.39	20240805	2070	-38.12	20230904	1150	11.39	20240805	1.96	N	047770	500	189 억	346987	N	N	N	N
122	20240902	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1276	7	2	0.55	39520421	31182	108.84	1280	1280	1261	1649	889	1269	1267.41	0.92	-118	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	483	13.02	0.76	12	0.08	98.00	1679.00	2150	20230830	-40.65	1150	20240805	10.96	1870	-31.76	20240109	1150	10.96	20240805	2070	-38.36	20230904	1150	10.96	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
123	20240902	150426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1270	1	2	0.08	30606250	24168	84.36	1280	1280	1261	1649	889	1269	1266.40	0.92	33	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	481	12.96	0.76	12	0.06	98.00	1679.00	2150	20230830	-40.93	1150	20240805	10.43	1870	-32.09	20240109	1150	10.43	20240805	2070	-38.65	20230904	1150	10.43	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
124	20240902	140426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1271	2	2	0.16	18900112	14943	52.16	1280	1280	1261	1649	889	1269	1264.81	0.92	5187	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	481	12.97	0.76	12	0.04	98.00	1679.00	2150	20230830	-40.88	1150	20240805	10.52	1870	-32.03	20240109	1150	10.52	20240805	2070	-38.60	20230904	1150	10.52	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
125	20240902	130423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1271	2	2	0.16	18832966	14890	51.97	1280	1280	1261	1649	889	1269	1264.81	0.92	5187	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	481	12.97	0.76	12	0.04	98.00	1679.00	2150	20230830	-40.88	1150	20240805	10.52	1870	-32.03	20240109	1150	10.52	20240805	2070	-38.60	20230904	1150	10.52	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
126	20240902	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1269	0	3	0.00	15480463	12237	42.71	1280	1280	1261	1649	889	1269	1265.05	0.92	5094	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	480	12.95	0.76	12	0.03	98.00	1679.00	2150	20230830	-40.98	1150	20240805	10.35	1870	-32.14	20240109	1150	10.35	20240805	2070	-38.70	20230904	1150	10.35	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
127	20240902	110421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1262	-7	5	-0.55	14805319	11704	40.85	1280	1280	1261	1649	889	1269	1264.98	0.92	5097	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	478	12.88	0.75	12	0.03	98.00	1679.00	2150	20230830	-41.30	1150	20240805	9.74	1870	-32.51	20240109	1150	9.74	20240805	2070	-39.03	20230904	1150	9.74	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
128	20240902	100421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1262	-7	5	-0.55	13491388	10664	37.22	1280	1280	1261	1649	889	1269	1265.13	0.92	5040	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	478	12.88	0.75	12	0.03	98.00	1679.00	2150	20230830	-41.30	1150	20240805	9.74	1870	-32.51	20240109	1150	9.74	20240805	2070	-39.03	20230904	1150	9.74	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N
129	20240902	090418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1280	11	2	0.87	8960	7	0.02	1280	1280	1280	1649	889	1269	1280.00	0.92	0	1288	1278	1270	1260	1252	1274	1256	189	380	500	830	1	1	37842602	484	13.06	0.76	12	0.00	98.00	1679.00	2150	20230830	-40.47	1150	20240805	11.30	1870	-31.55	20240109	1150	11.30	20240805	2070	-38.16	20230904	1150	11.30	20240805	1.96	N	047770	500	189 억	347105	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History