KissMeData/032080/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1680	-138	5	-7.59	1286234959	779385	192.58	1618	1692	1609	2360	1273	1818	1650.30	0.53	67223	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	361	-25.45	0.33	12	3.63	-66.00	5162.00	2415	20221202	-30.43	1445	20230727	16.26	2300	-26.96	20230922	1445	16.26	20230727	2415	-30.43	20221202	1445	16.26	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
3	20230927	150407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1687	-131	5	-7.21	1224377973	742499	183.46	1618	1692	1609	2360	1273	1818	1648.98	0.53	68406	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	363	-25.56	0.33	12	3.45	-66.00	5162.00	2415	20221202	-30.14	1445	20230727	16.75	2300	-26.65	20230922	1445	16.75	20230727	2415	-30.14	20221202	1445	16.75	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
4	20230927	140406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1666	-152	5	-8.36	1178203931	714954	176.66	1618	1692	1609	2360	1273	1818	1647.93	0.53	64348	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	358	-25.24	0.32	12	3.33	-66.00	5162.00	2415	20221202	-31.01	1445	20230727	15.29	2300	-27.57	20230922	1445	15.29	20230727	2415	-31.01	20221202	1445	15.29	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
5	20230927	130403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1657	-161	5	-8.86	1148726490	697228	172.28	1618	1692	1609	2360	1273	1818	1647.55	0.53	65970	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	356	-25.11	0.32	12	3.24	-66.00	5162.00	2415	20221202	-31.39	1445	20230727	14.67	2300	-27.96	20230922	1445	14.67	20230727	2415	-31.39	20221202	1445	14.67	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
6	20230927	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1669	-149	5	-8.20	1045294228	634605	156.81	1618	1692	1609	2360	1273	1818	1647.14	0.53	69638	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	359	-25.29	0.32	12	2.95	-66.00	5162.00	2415	20221202	-30.89	1445	20230727	15.50	2300	-27.43	20230922	1445	15.50	20230727	2415	-30.89	20221202	1445	15.50	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
7	20230927	110405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1680	-138	5	-7.59	995922891	605020	149.50	1618	1692	1609	2360	1273	1818	1646.08	0.53	84446	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	361	-25.45	0.33	12	2.82	-66.00	5162.00	2415	20221202	-30.43	1445	20230727	16.26	2300	-26.96	20230922	1445	16.26	20230727	2415	-30.43	20221202	1445	16.26	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
8	20230927	100403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1676	-142	5	-7.81	940412242	571970	141.33	1618	1692	1609	2360	1273	1818	1644.14	0.53	87151	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	360	-25.39	0.32	12	2.66	-66.00	5162.00	2415	20221202	-30.60	1445	20230727	15.99	2300	-27.13	20230922	1445	15.99	20230727	2415	-30.60	20221202	1445	15.99	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
9	20230927	090409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1618	-200	5	-11.00	278887329	172238	42.56	1618	1640	1611	2360	1273	1818	1619.13	0.53	21809	1965	1891	1842	1768	1719	1867	1744	107	542	500	1270	1	1	21491029	348	-24.52	0.31	12	0.80	-66.00	5162.00	2415	20221202	-33.00	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2415	-33.00	20221202	1445	11.97	20230727	3.17	N	032080	500	107 억	114740	N	N	N	N
10	20230926	160403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1818	-40	5	-2.15	734110380	399233	56.34	1858	1916	1793	2415	1301	1858	1838.87	0.49	10412	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	391	-27.55	0.35	12	1.86	-66.00	5162.00	2415	20221202	-24.72	1445	20230727	25.81	2300	-20.96	20230922	1445	25.81	20230727	2415	-24.72	20221202	1445	25.81	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
11	20230926	150404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1797	-61	5	-3.28	659115598	357963	50.52	1858	1916	1793	2415	1301	1858	1841.30	0.49	12207	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	386	-27.23	0.35	12	1.67	-66.00	5162.00	2415	20221202	-25.59	1445	20230727	24.36	2300	-21.87	20230922	1445	24.36	20230727	2415	-25.59	20221202	1445	24.36	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
12	20230926	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1808	-50	5	-2.69	587316075	318194	44.90	1858	1916	1793	2415	1301	1858	1845.78	0.49	9114	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	389	-27.39	0.35	12	1.48	-66.00	5162.00	2415	20221202	-25.13	1445	20230727	25.12	2300	-21.39	20230922	1445	25.12	20230727	2415	-25.13	20221202	1445	25.12	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
13	20230926	130400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1818	-40	5	-2.15	535586314	289580	40.86	1858	1916	1793	2415	1301	1858	1849.53	0.49	11183	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	391	-27.55	0.35	12	1.35	-66.00	5162.00	2415	20221202	-24.72	1445	20230727	25.81	2300	-20.96	20230922	1445	25.81	20230727	2415	-24.72	20221202	1445	25.81	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
14	20230926	120403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1819	-39	5	-2.10	518831754	280378	39.57	1858	1916	1793	2415	1301	1858	1850.47	0.49	9918	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	391	-27.56	0.35	12	1.30	-66.00	5162.00	2415	20221202	-24.68	1445	20230727	25.88	2300	-20.91	20230922	1445	25.88	20230727	2415	-24.68	20221202	1445	25.88	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
15	20230926	110402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1800	-58	5	-3.12	497558627	268659	37.91	1858	1916	1793	2415	1301	1858	1852.01	0.49	10957	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	387	-27.27	0.35	12	1.25	-66.00	5162.00	2415	20221202	-25.47	1445	20230727	24.57	2300	-21.74	20230922	1445	24.57	20230727	2415	-25.47	20221202	1445	24.57	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
16	20230926	100401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1851	-7	5	-0.38	294606567	157202	22.18	1858	1916	1842	2415	1301	1858	1874.06	0.49	15510	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	398	-28.05	0.36	12	0.73	-66.00	5162.00	2415	20221202	-23.35	1445	20230727	28.10	2300	-19.52	20230922	1445	28.10	20230727	2415	-23.35	20221202	1445	28.10	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
17	20230926	090401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1861	3	2	0.16	28049119	15095	2.13	1858	1861	1858	2415	1301	1858	1858.17	0.49	2099	1996	1927	1884	1815	1772	1905	1793	107	557	500	1300	1	1	21491029	400	-28.20	0.36	12	0.07	-66.00	5162.00	2415	20221202	-22.94	1445	20230727	28.79	2300	-19.09	20230922	1445	28.79	20230727	2415	-22.94	20221202	1445	28.79	20230727	2.44	N	032080	500	107 억	104328	N	N	N	N
18	20230925	160401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1858	-192	5	-9.37	1322441971	699543	9.74	1943	1953	1841	2665	1435	2050	1890.44	0.54	-12075	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	399	-28.15	0.36	12	3.26	-66.00	5162.00	2415	20221202	-23.06	1445	20230727	28.58	2300	-19.22	20230922	1445	28.58	20230727	2415	-23.06	20221202	1445	28.58	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
19	20230925	150404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1864	-186	5	-9.07	1215663890	642106	8.94	1943	1953	1841	2665	1435	2050	1893.22	0.54	-12817	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	401	-28.24	0.36	12	2.99	-66.00	5162.00	2415	20221202	-22.82	1445	20230727	29.00	2300	-18.96	20230922	1445	29.00	20230727	2415	-22.82	20221202	1445	29.00	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
20	20230925	140357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1924	-126	5	-6.15	1155504926	610313	8.50	1943	1953	1841	2665	1435	2050	1893.27	0.54	-5765	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	413	-29.15	0.37	12	2.84	-66.00	5162.00	2415	20221202	-20.33	1445	20230727	33.15	2300	-16.35	20230922	1445	33.15	20230727	2415	-20.33	20221202	1445	33.15	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
21	20230925	130358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1921	-129	5	-6.29	1094729411	578661	8.06	1943	1953	1841	2665	1435	2050	1891.80	0.54	-8205	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	413	-29.11	0.37	12	2.69	-66.00	5162.00	2415	20221202	-20.46	1445	20230727	32.94	2300	-16.48	20230922	1445	32.94	20230727	2415	-20.46	20221202	1445	32.94	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
22	20230925	120403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1903	-147	5	-7.17	966646270	512105	7.13	1943	1953	1841	2665	1435	2050	1887.56	0.54	-16689	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	409	-28.83	0.37	12	2.38	-66.00	5162.00	2415	20221202	-21.20	1445	20230727	31.70	2300	-17.26	20230922	1445	31.70	20230727	2415	-21.20	20221202	1445	31.70	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
23	20230925	110358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1889	-161	5	-7.85	916786086	485699	6.76	1943	1953	1841	2665	1435	2050	1887.53	0.54	-16429	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	406	-28.62	0.37	12	2.26	-66.00	5162.00	2415	20221202	-21.78	1445	20230727	30.73	2300	-17.87	20230922	1445	30.73	20230727	2415	-21.78	20221202	1445	30.73	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
24	20230925	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1861	-189	5	-9.22	807472677	427282	5.95	1943	1953	1841	2665	1435	2050	1889.75	0.54	-9855	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	400	-28.20	0.36	12	1.99	-66.00	5162.00	2415	20221202	-22.94	1445	20230727	28.79	2300	-19.09	20230922	1445	28.79	20230727	2415	-22.94	20221202	1445	28.79	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
25	20230925	090400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1910	-140	5	-6.83	247440534	129226	1.80	1943	1943	1873	2665	1435	2050	1914.68	0.54	-4531	2546	2298	2052	1804	1558	2175	1681	107	615	500	1430	1	1	21491029	410	-28.94	0.37	12	0.60	-66.00	5162.00	2415	20221202	-20.91	1445	20230727	32.18	2300	-16.96	20230922	1445	32.18	20230727	2415	-20.91	20221202	1445	32.18	20230727	2.73	N	032080	500	107 억	116402	N	N	N	N
26	20230922	160411	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	134	2	6.99	14986681577	7103044	708.89	2160	2300	1806	2490	1342	1916	2109.99	0.74	-41872	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	5	1	21491029	441	-31.06	0.40	12	33.05	-66.00	5162.00	2415	20221202	-15.11	1445	20230727	41.87	2300	-10.87	20230922	1445	41.87	20230727	2415	-15.11	20221202	1445	41.87	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
27	20230922	150408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1845	-71	5	-3.71	14193878227	6703256	668.99	2160	2300	1806	2490	1342	1916	2117.46	0.74	-42275	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	1	1	21491029	397	-27.95	0.36	12	31.19	-66.00	5162.00	2415	20221202	-23.60	1445	20230727	27.68	2300	-19.78	20230922	1445	27.68	20230727	2415	-23.60	20221202	1445	27.68	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
28	20230922	140410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1883	-33	5	-1.72	13870783320	6530985	651.80	2160	2300	1806	2490	1342	1916	2123.84	0.74	-40527	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	1	1	21491029	405	-28.53	0.36	12	30.39	-66.00	5162.00	2415	20221202	-22.03	1445	20230727	30.31	2300	-18.13	20230922	1445	30.31	20230727	2415	-22.03	20221202	1445	30.31	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
29	20230922	130348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2025	109	2	5.69	13179384270	6172438	616.01	2160	2300	1960	2490	1342	1916	2135.20	0.74	-42139	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	5	1	21491029	435	-30.68	0.39	12	28.72	-66.00	5162.00	2415	20221202	-16.15	1445	20230727	40.14	2300	-11.96	20230922	1445	40.14	20230727	2415	-16.15	20221202	1445	40.14	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
30	20230922	120345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2080	164	2	8.56	12425822026	5801889	579.03	2160	2300	1960	2490	1342	1916	2141.69	0.74	-41080	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	5	1	21491029	447	-31.52	0.40	12	27.00	-66.00	5162.00	2415	20221202	-13.87	1445	20230727	43.94	2300	-9.57	20230922	1445	43.94	20230727	2415	-13.87	20221202	1445	43.94	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
31	20230922	110345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2050	134	2	6.99	7679246336	3606064	359.89	2160	2300	1960	2490	1342	1916	2129.54	0.74	-33661	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	5	1	21491029	441	-31.06	0.40	12	16.78	-66.00	5162.00	2415	20221202	-15.11	1445	20230727	41.87	2300	-10.87	20230922	1445	41.87	20230727	2415	-15.11	20221202	1445	41.87	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
32	20230922	100346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1995	79	2	4.12	6965089405	3250130	324.37	2160	2300	1975	2490	1342	1916	2143.02	0.74	-26019	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	1	1	21491029	429	-30.23	0.39	12	15.12	-66.00	5162.00	2415	20221202	-17.39	1445	20230727	38.06	2300	-13.26	20230922	1445	38.06	20230727	2415	-17.39	20221202	1445	38.06	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
33	20230922	090341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2030	114	2	5.95	1070953485	500527	49.95	2160	2160	2015	2490	1342	1916	2139.65	0.74	-13921	2087	2001	1893	1807	1699	2044	1850	107	574	500	1340	5	1	21491029	436	-30.76	0.39	12	2.33	-66.00	5162.00	2415	20221202	-15.94	1445	20230727	40.48	2220	-8.56	20230120	1445	40.48	20230727	2415	-15.94	20221202	1445	40.48	20230727	2.60	N	032080	500	107 억	158273	N	N	N	N
34	20230921	160348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1916	15	2	0.79	1634477043	852479	79.96	1900	1979	1785	2470	1331	1901	1917.33	0.80	-13306	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	412	-29.03	0.37	12	3.97	-66.00	5162.00	2415	20221202	-20.66	1445	20230727	32.60	2220	-13.69	20230120	1445	32.60	20230727	2415	-20.66	20221202	1445	32.60	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
35	20230921	150343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1858	-43	5	-2.26	1549860449	807726	75.76	1900	1979	1785	2470	1331	1901	1918.81	0.80	-12092	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	399	-28.15	0.36	12	3.76	-66.00	5162.00	2415	20221202	-23.06	1445	20230727	28.58	2220	-16.31	20230120	1445	28.58	20230727	2415	-23.06	20221202	1445	28.58	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
36	20230921	140344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1859	-42	5	-2.21	1200923723	625892	58.70	1900	1966	1785	2470	1331	1901	1918.75	0.80	-7663	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	400	-28.17	0.36	12	2.91	-66.00	5162.00	2415	20221202	-23.02	1445	20230727	28.65	2220	-16.26	20230120	1445	28.65	20230727	2415	-23.02	20221202	1445	28.65	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
37	20230921	130341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1925	24	2	1.26	565292819	293983	27.57	1900	1958	1882	2470	1331	1901	1922.91	0.80	-9016	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	414	-29.17	0.37	12	1.37	-66.00	5162.00	2415	20221202	-20.29	1445	20230727	33.22	2220	-13.29	20230120	1445	33.22	20230727	2415	-20.29	20221202	1445	33.22	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
38	20230921	120340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1931	30	2	1.58	416923133	217130	20.36	1900	1958	1882	2470	1331	1901	1920.20	0.80	-9009	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	415	-29.26	0.37	12	1.01	-66.00	5162.00	2415	20221202	-20.04	1445	20230727	33.63	2220	-13.02	20230120	1445	33.63	20230727	2415	-20.04	20221202	1445	33.63	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
39	20230921	110347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1937	36	2	1.89	375805565	195872	18.37	1900	1958	1882	2470	1331	1901	1918.67	0.80	-7529	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	416	-29.35	0.38	12	0.91	-66.00	5162.00	2415	20221202	-19.79	1445	20230727	34.05	2220	-12.75	20230120	1445	34.05	20230727	2415	-19.79	20221202	1445	34.05	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
40	20230921	100341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1912	11	2	0.58	154469543	81456	7.64	1900	1912	1882	2470	1331	1901	1896.33	0.80	233	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	411	-28.97	0.37	12	0.38	-66.00	5162.00	2415	20221202	-20.83	1445	20230727	32.32	2220	-13.87	20230120	1445	32.32	20230727	2415	-20.83	20221202	1445	32.32	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
41	20230921	090346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1893	-8	5	-0.42	37480780	19787	1.86	1900	1901	1890	2470	1331	1901	1894.04	0.80	-1297	2043	1972	1916	1845	1789	2007	1880	107	569	500	1330	1	1	21491029	407	-28.68	0.37	12	0.09	-66.00	5162.00	2415	20221202	-21.61	1445	20230727	31.00	2220	-14.73	20230120	1445	31.00	20230727	2415	-21.61	20221202	1445	31.00	20230727	2.76	N	032080	500	107 억	171579	N	N	N	N
42	20230920	160347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1901	42	2	2.26	2051866000	1063631	210.93	1860	1987	1860	2415	1302	1859	1929.68	0.77	5588	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	409	-28.80	0.37	12	4.95	-66.00	5162.00	2415	20221202	-21.28	1445	20230727	31.56	2220	-14.37	20230120	1445	31.56	20230727	2415	-21.28	20221202	1445	31.56	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
43	20230920	150337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1911	52	2	2.80	1986661888	1029299	204.12	1860	1987	1860	2415	1302	1859	1930.69	0.77	6080	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	411	-28.95	0.37	12	4.79	-66.00	5162.00	2415	20221202	-20.87	1445	20230727	32.25	2220	-13.92	20230120	1445	32.25	20230727	2415	-20.87	20221202	1445	32.25	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
44	20230920	140340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1910	51	2	2.74	1864220657	965077	191.38	1860	1987	1860	2415	1302	1859	1932.31	0.77	4673	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	410	-28.94	0.37	12	4.49	-66.00	5162.00	2415	20221202	-20.91	1445	20230727	32.18	2220	-13.96	20230120	1445	32.18	20230727	2415	-20.91	20221202	1445	32.18	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
45	20230920	130339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1906	47	2	2.53	1819867729	941927	186.79	1860	1987	1860	2415	1302	1859	1932.72	0.77	3843	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	410	-28.88	0.37	12	4.38	-66.00	5162.00	2415	20221202	-21.08	1445	20230727	31.90	2220	-14.14	20230120	1445	31.90	20230727	2415	-21.08	20221202	1445	31.90	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
46	20230920	120338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1929	70	2	3.77	1433303803	744473	147.63	1860	1979	1860	2415	1302	1859	1926.01	0.77	-11412	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	415	-29.23	0.37	12	3.46	-66.00	5162.00	2415	20221202	-20.12	1445	20230727	33.49	2220	-13.11	20230120	1445	33.49	20230727	2415	-20.12	20221202	1445	33.49	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
47	20230920	110342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1898	39	2	2.10	1355396471	703909	139.59	1860	1979	1860	2415	1302	1859	1926.32	0.77	-11095	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	408	-28.76	0.37	12	3.28	-66.00	5162.00	2415	20221202	-21.41	1445	20230727	31.35	2220	-14.50	20230120	1445	31.35	20230727	2415	-21.41	20221202	1445	31.35	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
48	20230920	100332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1915	56	2	3.01	1197836121	621412	123.23	1860	1979	1860	2415	1302	1859	1928.53	0.77	-12913	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	412	-29.02	0.37	12	2.89	-66.00	5162.00	2415	20221202	-20.70	1445	20230727	32.53	2220	-13.74	20230120	1445	32.53	20230727	2415	-20.70	20221202	1445	32.53	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
49	20230920	090340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1890	31	2	1.67	41756439	22395	4.44	1860	1890	1860	2415	1302	1859	1867.81	0.77	-554	2007	1933	1869	1795	1731	1970	1832	107	556	500	1300	1	1	21491029	406	-28.64	0.37	12	0.10	-66.00	5162.00	2415	20221202	-21.74	1445	20230727	30.80	2220	-14.86	20230120	1445	30.80	20230727	2415	-21.74	20221202	1445	30.80	20230727	2.69	N	032080	500	107 억	165991	N	N	N	N
50	20230919	160336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1859	34	2	1.86	938339550	500866	170.26	1806	1943	1805	2370	1278	1825	1873.43	0.91	-29178	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	400	-28.17	0.36	12	2.33	-66.00	5162.00	2415	20221202	-23.02	1445	20230727	28.65	2220	-16.26	20230120	1445	28.65	20230727	2415	-23.02	20221202	1445	28.65	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
51	20230919	150335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1826	1	2	0.05	929877681	496276	168.70	1806	1943	1805	2370	1278	1825	1873.71	0.91	-29138	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	392	-27.67	0.35	12	2.31	-66.00	5162.00	2415	20221202	-24.39	1445	20230727	26.37	2220	-17.75	20230120	1445	26.37	20230727	2415	-24.39	20221202	1445	26.37	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
52	20230919	140333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1819	-6	5	-0.33	902307289	481131	163.55	1806	1943	1805	2370	1278	1825	1875.39	0.91	-29810	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	391	-27.56	0.35	12	2.24	-66.00	5162.00	2415	20221202	-24.68	1445	20230727	25.88	2220	-18.06	20230120	1445	25.88	20230727	2415	-24.68	20221202	1445	25.88	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
53	20230919	130332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1828	3	2	0.16	853817624	454516	154.50	1806	1943	1805	2370	1278	1825	1878.52	0.91	-29985	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	393	-27.70	0.35	12	2.11	-66.00	5162.00	2415	20221202	-24.31	1445	20230727	26.51	2220	-17.66	20230120	1445	26.51	20230727	2415	-24.31	20221202	1445	26.51	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
54	20230919	120342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1847	22	2	1.21	813319094	432357	146.97	1806	1943	1805	2370	1278	1825	1881.13	0.91	-30673	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	397	-27.98	0.36	12	2.01	-66.00	5162.00	2415	20221202	-23.52	1445	20230727	27.82	2220	-16.80	20230120	1445	27.82	20230727	2415	-23.52	20221202	1445	27.82	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
55	20230919	110343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1851	26	2	1.42	742393895	393862	133.88	1806	1943	1805	2370	1278	1825	1884.91	0.91	-31277	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	398	-28.05	0.36	12	1.83	-66.00	5162.00	2415	20221202	-23.35	1445	20230727	28.10	2220	-16.62	20230120	1445	28.10	20230727	2415	-23.35	20221202	1445	28.10	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
56	20230919	100338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1885	60	2	3.29	618416221	327433	111.30	1806	1943	1805	2370	1278	1825	1888.68	0.91	-25380	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	405	-28.56	0.37	12	1.52	-66.00	5162.00	2415	20221202	-21.95	1445	20230727	30.45	2220	-15.09	20230120	1445	30.45	20230727	2415	-21.95	20221202	1445	30.45	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
57	20230919	090336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1821	-4	5	-0.22	23525122	12967	4.41	1806	1825	1805	2370	1278	1825	1814.23	0.91	-1148	1888	1856	1828	1796	1768	1842	1782	107	545	500	1270	1	1	21491029	391	-27.59	0.35	12	0.06	-66.00	5162.00	2415	20221202	-24.60	1445	20230727	26.02	2220	-17.97	20230120	1445	26.02	20230727	2415	-24.60	20221202	1445	26.02	20230727	2.60	N	032080	500	107 억	195144	N	N	N	N
58	20230918	160340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1825	-42	5	-2.25	534150503	292397	47.28	1850	1860	1800	2425	1307	1867	1826.63	1.05	-31963	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	392	-27.65	0.35	12	1.36	-66.00	5162.00	2415	20221202	-24.43	1445	20230727	26.30	2220	-17.79	20230120	1445	26.30	20230727	2415	-24.43	20221202	1445	26.30	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
59	20230918	150335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1810	-57	5	-3.05	510198912	279217	45.15	1850	1860	1800	2425	1307	1867	1827.07	1.05	-31110	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	389	-27.42	0.35	12	1.30	-66.00	5162.00	2415	20221202	-25.05	1445	20230727	25.26	2220	-18.47	20230120	1445	25.26	20230727	2415	-25.05	20221202	1445	25.26	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
60	20230918	140344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1826	-41	5	-2.20	458286358	250595	40.52	1850	1860	1800	2425	1307	1867	1828.60	1.05	-29207	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	392	-27.67	0.35	12	1.17	-66.00	5162.00	2415	20221202	-24.39	1445	20230727	26.37	2220	-17.75	20230120	1445	26.37	20230727	2415	-24.39	20221202	1445	26.37	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
61	20230918	130336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1820	-47	5	-2.52	416359546	227525	36.79	1850	1860	1800	2425	1307	1867	1829.75	1.05	-29128	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	391	-27.58	0.35	12	1.06	-66.00	5162.00	2415	20221202	-24.64	1445	20230727	25.95	2220	-18.02	20230120	1445	25.95	20230727	2415	-24.64	20221202	1445	25.95	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
62	20230918	120338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1819	-48	5	-2.57	404340263	220919	35.72	1850	1860	1800	2425	1307	1867	1830.06	1.05	-29221	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	391	-27.56	0.35	12	1.03	-66.00	5162.00	2415	20221202	-24.68	1445	20230727	25.88	2220	-18.06	20230120	1445	25.88	20230727	2415	-24.68	20221202	1445	25.88	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
63	20230918	110339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1850	-17	5	-0.91	269960644	147606	23.87	1850	1860	1800	2425	1307	1867	1828.60	1.05	-30329	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	398	-28.03	0.36	12	0.69	-66.00	5162.00	2415	20221202	-23.40	1445	20230727	28.03	2220	-16.67	20230120	1445	28.03	20230727	2415	-23.40	20221202	1445	28.03	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
64	20230918	100333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1809	-58	5	-3.11	144902224	79417	12.84	1850	1850	1800	2425	1307	1867	1823.90	1.05	-17106	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	389	-27.41	0.35	12	0.37	-66.00	5162.00	2415	20221202	-25.09	1445	20230727	25.19	2220	-18.51	20230120	1445	25.19	20230727	2415	-25.09	20221202	1445	25.19	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
65	20230918	090331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1837	-30	5	-1.61	37870984	20505	3.32	1850	1850	1826	2425	1307	1867	1845.62	1.05	-4371	2003	1935	1856	1788	1709	1969	1822	107	558	500	1300	1	1	21491029	395	-27.83	0.36	12	0.10	-66.00	5162.00	2415	20221202	-23.93	1445	20230727	27.13	2220	-17.25	20230120	1445	27.13	20230727	2415	-23.93	20221202	1445	27.13	20230727	2.67	N	032080	500	107 억	226089	N	N	N	N
66	20230915	160336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1867	82	2	4.59	1139713530	617643	16.19	1784	1924	1777	2320	1250	1785	1845.25	0.65	87847	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	401	-28.29	0.36	12	2.87	-66.00	5162.00	2415	20221202	-22.69	1445	20230727	29.20	2220	-15.90	20230120	1445	29.20	20230727	2415	-22.69	20221202	1445	29.20	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
67	20230915	150336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1815	30	2	1.68	1098007572	595026	15.59	1784	1924	1777	2320	1250	1785	1845.31	0.65	87496	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	390	-27.50	0.35	12	2.77	-66.00	5162.00	2415	20221202	-24.84	1445	20230727	25.61	2220	-18.24	20230120	1445	25.61	20230727	2415	-24.84	20221202	1445	25.61	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
68	20230915	140334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1838	53	2	2.97	1057042426	572600	15.01	1784	1924	1777	2320	1250	1785	1846.04	0.65	85632	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	395	-27.85	0.36	12	2.66	-66.00	5162.00	2415	20221202	-23.89	1445	20230727	27.20	2220	-17.21	20230120	1445	27.20	20230727	2415	-23.89	20221202	1445	27.20	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
69	20230915	130333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1848	63	2	3.53	1026922678	556268	14.58	1784	1924	1777	2320	1250	1785	1846.10	0.65	82615	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	397	-28.00	0.36	12	2.59	-66.00	5162.00	2415	20221202	-23.48	1445	20230727	27.89	2220	-16.76	20230120	1445	27.89	20230727	2415	-23.48	20221202	1445	27.89	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
70	20230915	120337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1840	55	2	3.08	928850361	503030	13.18	1784	1924	1777	2320	1250	1785	1846.51	0.65	83118	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	395	-27.88	0.36	12	2.34	-66.00	5162.00	2415	20221202	-23.81	1445	20230727	27.34	2220	-17.12	20230120	1445	27.34	20230727	2415	-23.81	20221202	1445	27.34	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
71	20230915	110337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1846	61	2	3.42	854502031	462792	12.13	1784	1924	1777	2320	1250	1785	1846.41	0.65	79596	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	397	-27.97	0.36	12	2.15	-66.00	5162.00	2415	20221202	-23.56	1445	20230727	27.75	2220	-16.85	20230120	1445	27.75	20230727	2415	-23.56	20221202	1445	27.75	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
72	20230915	100338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1842	57	2	3.19	381052839	210324	5.51	1784	1856	1777	2320	1250	1785	1811.75	0.65	41735	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	396	-27.91	0.36	12	0.98	-66.00	5162.00	2415	20221202	-23.73	1445	20230727	27.47	2220	-17.03	20230120	1445	27.47	20230727	2415	-23.73	20221202	1445	27.47	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
73	20230915	090332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1819	34	2	1.90	59178140	33059	0.87	1784	1820	1782	2320	1250	1785	1790.08	0.65	2194	2183	1984	1801	1602	1419	2083	1701	107	535	500	1240	1	1	21491029	391	-27.56	0.35	12	0.15	-66.00	5162.00	2415	20221202	-24.68	1445	20230727	25.88	2220	-18.06	20230120	1445	25.88	20230727	2415	-24.68	20221202	1445	25.88	20230727	2.67	N	032080	500	107 억	139201	N	N	N	N
74	20230914	160335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1785	145	2	8.84	7127995838	3801544	15061.58	1639	2000	1618	2130	1148	1640	1875.07	0.92	-57660	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	384	-27.05	0.35	12	17.69	-66.00	5162.00	2415	20221202	-26.09	1445	20230727	23.53	2220	-19.59	20230120	1445	23.53	20230727	2415	-26.09	20221202	1445	23.53	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
75	20230914	150330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1781	141	2	8.60	6890812848	3668291	14533.64	1639	2000	1618	2130	1148	1640	1878.48	0.92	-62723	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	383	-26.98	0.35	12	17.07	-66.00	5162.00	2415	20221202	-26.25	1445	20230727	23.25	2220	-19.77	20230120	1445	23.25	20230727	2415	-26.25	20221202	1445	23.25	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
76	20230914	140330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1948	308	2	18.78	3311720376	1759194	6969.87	1639	2000	1618	2130	1148	1640	1882.52	0.92	-63714	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	419	-29.52	0.38	12	8.19	-66.00	5162.00	2415	20221202	-19.34	1445	20230727	34.81	2220	-12.25	20230120	1445	34.81	20230727	2415	-19.34	20221202	1445	34.81	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
77	20230914	130328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	-16	5	-0.98	27852819	17140	67.91	1639	1640	1618	2130	1148	1640	1625.02	0.92	-790	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	349	-24.61	0.31	12	0.08	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2220	-26.85	20230120	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
78	20230914	120335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	-14	5	-0.85	27548860	16953	67.17	1639	1640	1618	2130	1148	1640	1625.01	0.92	-784	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	349	-24.64	0.31	12	0.08	-66.00	5162.00	2415	20221202	-32.67	1445	20230727	12.53	2220	-26.76	20230120	1445	12.53	20230727	2415	-32.67	20221202	1445	12.53	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
79	20230914	110331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	-14	5	-0.85	23274788	14328	56.77	1639	1640	1618	2130	1148	1640	1624.43	0.92	-713	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	349	-24.64	0.31	12	0.07	-66.00	5162.00	2415	20221202	-32.67	1445	20230727	12.53	2220	-26.76	20230120	1445	12.53	20230727	2415	-32.67	20221202	1445	12.53	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
80	20230914	100327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1619	-21	5	-1.28	11808044	7249	28.72	1639	1640	1618	2130	1148	1640	1628.92	0.92	-569	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	348	-24.53	0.31	12	0.03	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2220	-27.07	20230120	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
81	20230914	090332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1633	-7	5	-0.43	2689584	1641	6.50	1639	1640	1632	2130	1148	1640	1638.99	0.92	-112	1688	1663	1634	1609	1580	1649	1595	107	490	500	1140	1	1	21491029	351	-24.74	0.32	12	0.01	-66.00	5162.00	2415	20221202	-32.38	1445	20230727	13.01	2220	-26.44	20230120	1445	13.01	20230727	2415	-32.38	20221202	1445	13.01	20230727	2.68	N	032080	500	107 억	196861	N	N	N	N
82	20230913	160334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-10	5	-0.61	41652447	25240	145.34	1659	1659	1605	2145	1155	1650	1650.26	0.93	-2555	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	352	-24.85	0.32	12	0.12	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2220	-26.13	20230120	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
83	20230913	150329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	-20	5	-1.21	39081829	23672	136.31	1659	1659	1605	2145	1155	1650	1650.97	0.93	-2554	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	350	-24.70	0.32	12	0.11	-66.00	5162.00	2415	20221202	-32.51	1445	20230727	12.80	2220	-26.58	20230120	1445	12.80	20230727	2415	-32.51	20221202	1445	12.80	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
84	20230913	140333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-10	5	-0.61	37765998	22865	131.67	1659	1659	1605	2145	1155	1650	1651.69	0.93	-2515	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	352	-24.85	0.32	12	0.11	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2220	-26.13	20230120	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
85	20230913	130325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	-4	5	-0.24	35291764	21351	122.95	1659	1659	1646	2145	1155	1650	1652.93	0.93	-2493	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	354	-24.94	0.32	12	0.10	-66.00	5162.00	2415	20221202	-31.84	1445	20230727	13.91	2220	-25.86	20230120	1445	13.91	20230727	2415	-31.84	20221202	1445	13.91	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
86	20230913	120334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1647	-3	5	-0.18	35286824	21348	122.93	1659	1659	1647	2145	1155	1650	1652.93	0.93	-2493	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	354	-24.95	0.32	12	0.10	-66.00	5162.00	2415	20221202	-31.80	1445	20230727	13.98	2220	-25.81	20230120	1445	13.98	20230727	2415	-31.80	20221202	1445	13.98	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
87	20230913	110329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	0	3	0.00	32845597	19867	114.40	1659	1659	1647	2145	1155	1650	1653.27	0.93	-2411	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	355	-25.00	0.32	12	0.09	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
88	20230913	100328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	-1	5	-0.06	23426579	14158	81.53	1659	1659	1649	2145	1155	1650	1654.65	0.93	-683	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	354	-24.98	0.32	12	0.07	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2220	-25.72	20230120	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
89	20230913	090326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	9	2	0.55	8679888	5232	30.13	1659	1659	1659	2145	1155	1650	1659.00	0.93	-121	1680	1664	1657	1641	1634	1661	1638	107	495	500	1150	1	1	21491029	357	-25.14	0.32	12	0.02	-66.00	5162.00	2415	20221202	-31.30	1445	20230727	14.81	2220	-25.27	20230120	1445	14.81	20230727	2415	-31.30	20221202	1445	14.81	20230727	2.68	N	032080	500	107 억	199416	N	N	N	N
90	20230912	160323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	0	3	0.00	28734668	17340	67.47	1652	1673	1650	2145	1155	1650	1657.13	0.93	-882	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	355	-25.00	0.32	12	0.08	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
91	20230912	150329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	0	3	0.00	25624055	15455	60.14	1652	1673	1650	2145	1155	1650	1657.98	0.93	-882	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	355	-25.00	0.32	12	0.07	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
92	20230912	140328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	9	2	0.55	13153921	7922	30.83	1652	1673	1652	2145	1155	1650	1660.43	0.93	-618	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	357	-25.14	0.32	12	0.04	-66.00	5162.00	2415	20221202	-31.30	1445	20230727	14.81	2220	-25.27	20230120	1445	14.81	20230727	2415	-31.30	20221202	1445	14.81	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
93	20230912	130326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1672	22	2	1.33	11223278	6762	26.31	1652	1673	1652	2145	1155	1650	1659.76	0.93	-51	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	359	-25.33	0.32	12	0.03	-66.00	5162.00	2415	20221202	-30.77	1445	20230727	15.71	2220	-24.68	20230120	1445	15.71	20230727	2415	-30.77	20221202	1445	15.71	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
94	20230912	120320	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1668	18	2	1.09	8353094	5042	19.62	1652	1670	1652	2145	1155	1650	1656.70	0.93	149	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	358	-25.27	0.32	12	0.02	-66.00	5162.00	2415	20221202	-30.93	1445	20230727	15.43	2220	-24.86	20230120	1445	15.43	20230727	2415	-30.93	20221202	1445	15.43	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
95	20230912	110324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1661	11	2	0.67	6400520	3867	15.05	1652	1670	1652	2145	1155	1650	1655.16	0.93	160	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	357	-25.17	0.32	12	0.02	-66.00	5162.00	2415	20221202	-31.22	1445	20230727	14.95	2220	-25.18	20230120	1445	14.95	20230727	2415	-31.22	20221202	1445	14.95	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
96	20230912	100324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	6	2	0.36	5169932	3126	12.16	1652	1659	1652	2145	1155	1650	1653.85	0.93	178	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	356	-25.09	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.43	1445	20230727	14.60	2220	-25.41	20230120	1445	14.60	20230727	2415	-31.43	20221202	1445	14.60	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
97	20230912	090329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1654	4	2	0.24	3464645	2097	8.16	1652	1656	1652	2145	1155	1650	1652.19	0.93	177	1683	1666	1633	1616	1583	1675	1625	107	495	500	1150	1	1	21491029	355	-25.06	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.51	1445	20230727	14.46	2220	-25.50	20230120	1445	14.46	20230727	2415	-31.51	20221202	1445	14.46	20230727	2.68	N	032080	500	107 억	200298	N	N	N	N
98	20230911	160320	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	38	2	2.36	41621155	25699	84.48	1608	1650	1600	2095	1129	1612	1619.50	0.87	12496	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	355	-25.00	0.32	12	0.12	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
99	20230911	150327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	32	2	1.99	39926462	24666	81.09	1608	1644	1600	2095	1129	1612	1618.68	0.87	12495	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	353	-24.91	0.32	12	0.11	-66.00	5162.00	2415	20221202	-31.93	1445	20230727	13.77	2220	-25.95	20230120	1445	13.77	20230727	2415	-31.93	20221202	1445	13.77	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
100	20230911	140329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1638	26	2	1.61	36490999	22568	74.19	1608	1639	1600	2095	1129	1612	1616.94	0.87	12415	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	352	-24.82	0.32	12	0.11	-66.00	5162.00	2415	20221202	-32.17	1445	20230727	13.36	2220	-26.22	20230120	1445	13.36	20230727	2415	-32.17	20221202	1445	13.36	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
101	20230911	130323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1631	19	2	1.18	35311398	21846	71.82	1608	1631	1600	2095	1129	1612	1616.38	0.87	12380	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	351	-24.71	0.32	12	0.10	-66.00	5162.00	2415	20221202	-32.46	1445	20230727	12.87	2220	-26.53	20230120	1445	12.87	20230727	2415	-32.46	20221202	1445	12.87	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
102	20230911	120324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	12	2	0.74	31521092	19518	64.16	1608	1627	1600	2095	1129	1612	1614.98	0.87	11845	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	349	-24.61	0.31	12	0.09	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2220	-26.85	20230120	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
103	20230911	110318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	9	2	0.56	25013574	15510	50.99	1608	1627	1600	2095	1129	1612	1612.74	0.87	8746	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	348	-24.56	0.31	12	0.07	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2220	-26.98	20230120	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
104	20230911	100321	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	14	2	0.87	21919274	13604	44.72	1608	1626	1600	2095	1129	1612	1611.24	0.87	8423	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	349	-24.64	0.31	12	0.06	-66.00	5162.00	2415	20221202	-32.67	1445	20230727	12.53	2220	-26.76	20230120	1445	12.53	20230727	2415	-32.67	20221202	1445	12.53	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
105	20230911	090319	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-6	5	-0.37	3623956	2251	7.40	1608	1612	1600	2095	1129	1612	1609.93	0.87	0	1633	1622	1609	1598	1585	1616	1592	107	483	500	1120	1	1	21491029	345	-24.33	0.31	12	0.01	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2220	-27.66	20230120	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	2.69	N	032080	500	107 억	187802	N	N	N	N
106	20230908	160323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	5	2	0.31	47931401	29919	96.83	1620	1620	1596	2085	1125	1607	1602.04	0.88	-1230	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	346	-24.42	0.31	12	0.14	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2220	-27.39	20230120	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
107	20230908	150324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	-4	5	-0.25	44939832	28061	90.82	1620	1620	1596	2085	1125	1607	1601.51	0.88	-1216	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	345	-24.29	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2220	-27.79	20230120	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
108	20230908	140322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	-7	5	-0.44	41291562	25782	83.44	1620	1620	1596	2085	1125	1607	1601.57	0.88	-1184	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	344	-24.24	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2220	-27.93	20230120	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
109	20230908	130326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	-8	5	-0.50	40326927	25179	81.49	1620	1620	1596	2085	1125	1607	1601.61	0.88	-1122	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	344	-24.23	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2220	-27.97	20230120	1445	10.66	20230727	2415	-33.79	20221202	1445	10.66	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
110	20230908	120332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1597	-10	5	-0.62	39858337	24886	80.54	1620	1620	1596	2085	1125	1607	1601.64	0.88	-1071	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	343	-24.20	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2220	-28.06	20230120	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
111	20230908	110327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	-7	5	-0.44	34303571	21410	69.29	1620	1620	1596	2085	1125	1607	1602.22	0.88	-1163	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	344	-24.24	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2220	-27.93	20230120	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
112	20230908	100324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1597	-10	5	-0.62	29413437	18360	59.42	1620	1620	1596	2085	1125	1607	1602.04	0.88	-33	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	343	-24.20	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2220	-28.06	20230120	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
113	20230908	090329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-1	5	-0.06	4664954	2880	9.32	1620	1620	1606	2085	1125	1607	1619.78	0.88	-42	1664	1635	1621	1592	1578	1628	1585	107	478	500	1120	1	1	21491029	345	-24.33	0.31	12	0.01	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2220	-27.66	20230120	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	2.70	N	032080	500	107 억	189032	N	N	N	N
114	20230907	160323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	-43	5	-2.61	49540365	30624	113.41	1650	1650	1607	2145	1155	1650	1617.88	0.89	-1781	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	345	-24.35	0.31	12	0.14	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2220	-27.61	20230120	1445	11.21	20230727	2415	-33.46	20221202	1445	11.21	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
115	20230907	150323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	-41	5	-2.48	45910830	28367	105.06	1650	1650	1609	2145	1155	1650	1618.46	0.89	-1781	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	346	-24.38	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2220	-27.52	20230120	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
116	20230907	140323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	-37	5	-2.24	41745361	25781	95.48	1650	1650	1613	2145	1155	1650	1619.23	0.89	-1079	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	347	-24.44	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2220	-27.34	20230120	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
117	20230907	130324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1619	-31	5	-1.88	23608480	14544	53.86	1650	1650	1613	2145	1155	1650	1623.25	0.89	-255	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	348	-24.53	0.31	12	0.07	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2220	-27.07	20230120	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
118	20230907	120326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1628	-22	5	-1.33	22711967	13993	51.82	1650	1650	1613	2145	1155	1650	1623.09	0.89	-224	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	350	-24.67	0.32	12	0.07	-66.00	5162.00	2415	20221202	-32.59	1445	20230727	12.66	2220	-26.67	20230120	1445	12.66	20230727	2415	-32.59	20221202	1445	12.66	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
119	20230907	110325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1636	-14	5	-0.85	18872656	11615	43.02	1650	1650	1614	2145	1155	1650	1624.85	0.89	-476	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	352	-24.79	0.32	12	0.05	-66.00	5162.00	2415	20221202	-32.26	1445	20230727	13.22	2220	-26.31	20230120	1445	13.22	20230727	2415	-32.26	20221202	1445	13.22	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
120	20230907	100323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1622	-28	5	-1.70	9116566	5581	20.67	1650	1650	1622	2145	1155	1650	1633.50	0.89	-1026	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	349	-24.58	0.31	12	0.03	-66.00	5162.00	2415	20221202	-32.84	1445	20230727	12.25	2220	-26.94	20230120	1445	12.25	20230727	2415	-32.84	20221202	1445	12.25	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
121	20230907	090327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-6	5	-0.36	2165097	1313	4.86	1650	1650	1641	2145	1155	1650	1648.97	0.89	-179	1686	1667	1645	1626	1604	1657	1616	107	495	500	1150	1	1	21491029	353	-24.91	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.93	1445	20230727	13.77	2220	-25.95	20230120	1445	13.77	20230727	2415	-31.93	20221202	1445	13.77	20230727	2.70	N	032080	500	107 억	190813	N	N	N	N
122	20230906	160322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	-15	5	-0.90	44277422	27002	124.67	1664	1664	1623	2160	1166	1665	1639.78	0.90	-2269	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	355	-25.00	0.32	12	0.13	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
123	20230906	150322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	-41	5	-2.46	42384541	25851	119.35	1664	1664	1623	2160	1166	1665	1639.57	0.90	-2269	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	349	-24.61	0.31	12	0.12	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2220	-26.85	20230120	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
124	20230906	140324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	-35	5	-2.10	31698201	19276	89.00	1664	1664	1630	2160	1166	1665	1644.44	0.90	-1542	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	350	-24.70	0.32	12	0.09	-66.00	5162.00	2415	20221202	-32.51	1445	20230727	12.80	2220	-26.58	20230120	1445	12.80	20230727	2415	-32.51	20221202	1445	12.80	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
125	20230906	130323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-25	5	-1.50	21513921	13044	60.22	1664	1664	1640	2160	1166	1665	1649.33	0.90	-1315	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	352	-24.85	0.32	12	0.06	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2220	-26.13	20230120	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
126	20230906	120326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	-22	5	-1.32	12612583	7631	35.23	1664	1664	1642	2160	1166	1665	1652.81	0.90	-1086	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	353	-24.89	0.32	12	0.04	-66.00	5162.00	2415	20221202	-31.97	1445	20230727	13.70	2220	-25.99	20230120	1445	13.70	20230727	2415	-31.97	20221202	1445	13.70	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
127	20230906	110325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-21	5	-1.26	11396039	6891	31.82	1664	1664	1644	2160	1166	1665	1653.76	0.90	-1079	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	353	-24.91	0.32	12	0.03	-66.00	5162.00	2415	20221202	-31.93	1445	20230727	13.77	2220	-25.95	20230120	1445	13.77	20230727	2415	-31.93	20221202	1445	13.77	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
128	20230906	100317	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1647	-18	5	-1.08	8583087	5182	23.93	1664	1664	1647	2160	1166	1665	1656.33	0.90	-580	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	354	-24.95	0.32	12	0.02	-66.00	5162.00	2415	20221202	-31.80	1445	20230727	13.98	2220	-25.81	20230120	1445	13.98	20230727	2415	-31.80	20221202	1445	13.98	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
129	20230906	090319	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1654	-11	5	-0.66	1960152	1178	5.44	1664	1664	1654	2160	1166	1665	1663.97	0.90	-3	1678	1671	1658	1651	1638	1675	1655	107	495	500	1160	1	1	21491029	355	-25.06	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.51	1445	20230727	14.46	2220	-25.50	20230120	1445	14.46	20230727	2415	-31.51	20221202	1445	14.46	20230727	2.70	N	032080	500	107 억	193082	N	N	N	N
130	20230905	160318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1665	5	2	0.30	35804283	21659	67.74	1660	1665	1645	2155	1162	1660	1653.09	0.90	-1029	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	358	-25.23	0.32	12	0.10	-66.00	5162.00	2415	20221202	-31.06	1445	20230727	15.22	2220	-25.00	20230120	1445	15.22	20230727	2415	-31.06	20221202	1445	15.22	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
131	20230905	150329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1661	1	2	0.06	34850288	21086	65.95	1660	1661	1645	2155	1162	1660	1652.77	0.90	-1029	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	357	-25.17	0.32	12	0.10	-66.00	5162.00	2415	20221202	-31.22	1445	20230727	14.95	2220	-25.18	20230120	1445	14.95	20230727	2415	-31.22	20221202	1445	14.95	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
132	20230905	140322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	-10	5	-0.60	27109769	16418	51.35	1660	1660	1645	2155	1162	1660	1651.22	0.90	-919	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	355	-25.00	0.32	12	0.08	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2220	-25.68	20230120	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
133	20230905	130313	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1651	-9	5	-0.54	20377294	12335	38.58	1660	1660	1646	2155	1162	1660	1651.99	0.90	-919	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	355	-25.02	0.32	12	0.06	-66.00	5162.00	2415	20221202	-31.64	1445	20230727	14.26	2220	-25.63	20230120	1445	14.26	20230727	2415	-31.64	20221202	1445	14.26	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
134	20230905	120320	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1648	-12	5	-0.72	17193426	10405	32.54	1660	1660	1646	2155	1162	1660	1652.42	0.90	-919	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	354	-24.97	0.32	12	0.05	-66.00	5162.00	2415	20221202	-31.76	1445	20230727	14.05	2220	-25.77	20230120	1445	14.05	20230727	2415	-31.76	20221202	1445	14.05	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
135	20230905	110319	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1655	-5	5	-0.30	9487721	5736	17.94	1660	1660	1646	2155	1162	1660	1654.07	0.90	-491	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	356	-25.08	0.32	12	0.03	-66.00	5162.00	2415	20221202	-31.47	1445	20230727	14.53	2220	-25.45	20230120	1445	14.53	20230727	2415	-31.47	20221202	1445	14.53	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
136	20230905	100318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	-11	5	-0.66	5268453	3179	9.94	1660	1660	1649	2155	1162	1660	1657.27	0.90	-768	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	354	-24.98	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2220	-25.72	20230120	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
137	20230905	090313	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	-2	5	-0.12	2220922	1338	4.18	1660	1660	1658	2155	1162	1660	1659.88	0.90	-132	1705	1682	1671	1648	1637	1677	1643	107	495	500	1160	1	1	21491029	356	-25.12	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.35	1445	20230727	14.74	2220	-25.32	20230120	1445	14.74	20230727	2415	-31.35	20221202	1445	14.74	20230727	2.71	N	032080	500	107 억	194111	N	N	N	N
138	20230904	160317	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	-27	5	-1.60	53296156	31968	72.45	1675	1694	1660	2190	1181	1687	1667.17	0.90	630	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	357	-25.15	0.32	12	0.15	-66.00	5162.00	2415	20221202	-31.26	1445	20230727	14.88	2220	-25.23	20230120	1445	14.88	20230727	2415	-31.26	20221202	1445	14.88	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
139	20230904	150312	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1670	-17	5	-1.01	36863838	22076	50.03	1675	1694	1660	2190	1181	1687	1669.86	0.90	658	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	359	-25.30	0.32	12	0.10	-66.00	5162.00	2415	20221202	-30.85	1445	20230727	15.57	2220	-24.77	20230120	1445	15.57	20230727	2415	-30.85	20221202	1445	15.57	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
140	20230904	140311	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1670	-17	5	-1.01	21736982	12976	29.41	1675	1694	1660	2190	1181	1687	1675.17	0.90	-642	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	359	-25.30	0.32	12	0.06	-66.00	5162.00	2415	20221202	-30.85	1445	20230727	15.57	2220	-24.77	20230120	1445	15.57	20230727	2415	-30.85	20221202	1445	15.57	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
141	20230904	130315	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1671	-16	5	-0.95	20503845	12235	27.73	1675	1694	1660	2190	1181	1687	1675.84	0.90	-534	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	359	-25.32	0.32	12	0.06	-66.00	5162.00	2415	20221202	-30.81	1445	20230727	15.64	2220	-24.73	20230120	1445	15.64	20230727	2415	-30.81	20221202	1445	15.64	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
142	20230904	120310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1664	-23	5	-1.36	18769103	11192	25.36	1675	1694	1664	2190	1181	1687	1677.01	0.90	-498	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	358	-25.21	0.32	12	0.05	-66.00	5162.00	2415	20221202	-31.10	1445	20230727	15.16	2220	-25.05	20230120	1445	15.16	20230727	2415	-31.10	20221202	1445	15.16	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
143	20230904	110306	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1677	-10	5	-0.59	12844715	7654	17.35	1675	1694	1668	2190	1181	1687	1678.17	0.90	-643	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	360	-25.41	0.32	12	0.04	-66.00	5162.00	2415	20221202	-30.56	1445	20230727	16.06	2220	-24.46	20230120	1445	16.06	20230727	2415	-30.56	20221202	1445	16.06	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
144	20230904	100306	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1687	0	3	0.00	6064049	3623	8.21	1675	1687	1668	2190	1181	1687	1673.76	0.90	-492	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	363	-25.56	0.33	12	0.02	-66.00	5162.00	2415	20221202	-30.14	1445	20230727	16.75	2220	-24.01	20230120	1445	16.75	20230727	2415	-30.14	20221202	1445	16.75	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
145	20230904	090312	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1671	-16	5	-0.95	4394438	2624	5.95	1675	1675	1671	2190	1181	1687	1674.71	0.90	-290	1729	1707	1675	1653	1621	1719	1665	107	503	500	1180	1	1	21491029	359	-25.32	0.32	12	0.01	-66.00	5162.00	2415	20221202	-30.81	1445	20230727	15.64	2220	-24.73	20230120	1445	15.64	20230727	2415	-30.81	20221202	1445	15.64	20230727	2.71	N	032080	500	107 억	193481	N	N	N	N
146	20230901	160308	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1687	22	2	1.32	73490806	44120	121.03	1665	1697	1643	2160	1166	1665	1665.70	0.91	-2349	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	363	-25.56	0.33	12	0.21	-66.00	5162.00	2415	20221202	-30.14	1445	20230727	16.75	2220	-24.01	20230120	1445	16.75	20230727	2415	-30.14	20221202	1445	16.75	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
147	20230901	150313	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1675	10	2	0.60	72744139	43677	119.82	1665	1697	1643	2160	1166	1665	1665.50	0.91	-2353	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	360	-25.38	0.32	12	0.20	-66.00	5162.00	2415	20221202	-30.64	1445	20230727	15.92	2220	-24.55	20230120	1445	15.92	20230727	2415	-30.64	20221202	1445	15.92	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
148	20230901	140310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1689	24	2	1.44	68430211	41126	112.82	1665	1696	1643	2160	1166	1665	1663.92	0.91	-1957	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	363	-25.59	0.33	12	0.19	-66.00	5162.00	2415	20221202	-30.06	1445	20230727	16.89	2220	-23.92	20230120	1445	16.89	20230727	2415	-30.06	20221202	1445	16.89	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
149	20230901	130307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1682	17	2	1.02	66322101	39875	109.39	1665	1696	1643	2160	1166	1665	1663.25	0.91	-1953	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	361	-25.48	0.33	12	0.19	-66.00	5162.00	2415	20221202	-30.35	1445	20230727	16.40	2220	-24.23	20230120	1445	16.40	20230727	2415	-30.35	20221202	1445	16.40	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
150	20230901	120309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1671	6	2	0.36	62847241	37815	103.74	1665	1671	1643	2160	1166	1665	1661.97	0.91	-1983	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	359	-25.32	0.32	12	0.18	-66.00	5162.00	2415	20221202	-30.81	1445	20230727	15.64	2220	-24.73	20230120	1445	15.64	20230727	2415	-30.81	20221202	1445	15.64	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
151	20230901	110308	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1664	-1	5	-0.06	26542675	16020	43.95	1665	1665	1643	2160	1166	1665	1656.85	0.91	-3758	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	358	-25.21	0.32	12	0.07	-66.00	5162.00	2415	20221202	-31.10	1445	20230727	15.16	2220	-25.05	20230120	1445	15.16	20230727	2415	-31.10	20221202	1445	15.16	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
152	20230901	100307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1655	-10	5	-0.60	14096431	8518	23.37	1665	1665	1643	2160	1166	1665	1654.90	0.91	-3754	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	356	-25.08	0.32	12	0.04	-66.00	5162.00	2415	20221202	-31.47	1445	20230727	14.53	2220	-25.45	20230120	1445	14.53	20230727	2415	-31.47	20221202	1445	14.53	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N
153	20230901	090304	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	-16	5	-0.96	6533939	3939	10.81	1665	1665	1645	2160	1166	1665	1658.78	0.91	-1348	1693	1678	1664	1649	1635	1679	1650	107	495	500	1160	1	1	21491029	354	-24.98	0.32	12	0.02	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2220	-25.72	20230120	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.69	N	032080	500	107 억	195830	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History