KissMeData/130500/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160817	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2810	105	2	3.88	72809710	26635	113.65	2705	2810	2695	3515	1895	2705	2733.61	0.66	870	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	409	8.34	0.55	12	0.18	337.00	5072.00	4930	20221125	-43.00	2695	20230927	4.27	4360	-35.55	20230112	2695	4.27	20230927	4930	-43.00	20221125	2695	4.27	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
3	20230927	150824	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2790	85	2	3.14	70496645	25810	110.13	2705	2790	2695	3515	1895	2705	2731.37	0.66	837	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	406	8.28	0.55	12	0.18	337.00	5072.00	4930	20221125	-43.41	2695	20230927	3.53	4360	-36.01	20230112	2695	3.53	20230927	4930	-43.41	20221125	2695	3.53	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
4	20230927	140825	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2755	50	2	1.85	61259500	22470	95.87	2705	2760	2695	3515	1895	2705	2726.28	0.66	444	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	401	8.18	0.54	12	0.15	337.00	5072.00	4930	20221125	-44.12	2695	20230927	2.23	4360	-36.81	20230112	2695	2.23	20230927	4930	-44.12	20221125	2695	2.23	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
5	20230927	130814	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2730	25	2	0.92	34266940	12618	53.84	2705	2735	2695	3515	1895	2705	2715.72	0.66	430	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	397	8.10	0.54	12	0.09	337.00	5072.00	4930	20221125	-44.62	2695	20230927	1.30	4360	-37.39	20230112	2695	1.30	20230927	4930	-44.62	20221125	2695	1.30	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
6	20230927	120814	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2725	20	2	0.74	22899975	8452	36.06	2705	2735	2695	3515	1895	2705	2709.41	0.66	430	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	396	8.09	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.73	2695	20230927	1.11	4360	-37.50	20230112	2695	1.11	20230927	4930	-44.73	20221125	2695	1.11	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
7	20230927	110822	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2730	25	2	0.92	22678985	8371	35.72	2705	2735	2695	3515	1895	2705	2709.23	0.66	429	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	397	8.10	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.62	2695	20230927	1.30	4360	-37.39	20230112	2695	1.30	20230927	4930	-44.62	20221125	2695	1.30	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
8	20230927	100815	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2735	30	2	1.11	19846260	7332	31.28	2705	2735	2695	3515	1895	2705	2706.80	0.66	429	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	398	8.12	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.52	2695	20230927	1.48	4360	-37.27	20230112	2695	1.48	20230927	4930	-44.52	20221125	2695	1.48	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
9	20230927	090830	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2705	0	3	0.00	4815905	1776	7.58	2705	2735	2705	3515	1895	2705	2711.66	0.66	429	2818	2761	2733	2676	2648	2747	2662	73	810	500	1890	5	1	14545052	393	8.03	0.53	12	0.01	337.00	5072.00	4930	20221125	-45.13	2705	20230927	0.00	4360	-37.96	20230112	2705	0.00	20230927	4930	-45.13	20221125	2705	0.00	20230927	2.78	N	130500	500	72 억	95679	N	N	N	N
10	20230926	160813	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2705	-55	5	-1.99	64264395	23437	54.44	2760	2790	2705	3585	1935	2760	2742.23	0.66	-551	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	393	8.03	0.53	12	0.16	337.00	5072.00	4930	20221125	-45.13	2705	20230926	0.00	4360	-37.96	20230112	2705	0.00	20230926	4930	-45.13	20221125	2705	0.00	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
11	20230926	150815	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2715	-45	5	-1.63	55642730	20252	47.04	2760	2790	2710	3585	1935	2760	2747.52	0.66	-551	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	395	8.06	0.54	12	0.14	337.00	5072.00	4930	20221125	-44.93	2710	20230926	0.18	4360	-37.73	20230112	2710	0.18	20230926	4930	-44.93	20221125	2710	0.18	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
12	20230926	140808	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2740	-20	5	-0.72	44715845	16242	37.72	2760	2790	2710	3585	1935	2760	2753.10	0.66	-551	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	399	8.13	0.54	12	0.11	337.00	5072.00	4930	20221125	-44.42	2710	20230926	1.11	4360	-37.16	20230112	2710	1.11	20230926	4930	-44.42	20221125	2710	1.11	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
13	20230926	130811	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2755	-5	5	-0.18	26459805	9565	22.22	2760	2790	2750	3585	1935	2760	2766.32	0.66	-14	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	401	8.18	0.54	12	0.07	337.00	5072.00	4930	20221125	-44.12	2750	20230926	0.18	4360	-36.81	20230112	2750	0.18	20230926	4930	-44.12	20221125	2750	0.18	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
14	20230926	120817	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2755	-5	5	-0.18	24624975	8899	20.67	2760	2790	2750	3585	1935	2760	2767.16	0.66	-14	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	401	8.18	0.54	12	0.06	337.00	5072.00	4930	20221125	-44.12	2750	20230926	0.18	4360	-36.81	20230112	2750	0.18	20230926	4930	-44.12	20221125	2750	0.18	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
15	20230926	110814	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2755	-5	5	-0.18	18793880	6780	15.75	2760	2790	2750	3585	1935	2760	2771.96	0.66	-14	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	401	8.18	0.54	12	0.05	337.00	5072.00	4930	20221125	-44.12	2750	20230926	0.18	4360	-36.81	20230112	2750	0.18	20230926	4930	-44.12	20221125	2750	0.18	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
16	20230926	100813	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2785	25	2	0.91	15099555	5444	12.64	2760	2790	2760	3585	1935	2760	2773.61	0.66	-9	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	405	8.26	0.55	12	0.04	337.00	5072.00	4930	20221125	-43.51	2760	20230926	0.91	4360	-36.12	20230112	2760	0.91	20230926	4930	-43.51	20221125	2760	0.91	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
17	20230926	090815	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	2790	30	2	1.09	6000675	2171	5.04	2760	2790	2760	3585	1935	2760	2764.01	0.66	100	2886	2822	2791	2727	2696	2807	2712	73	825	500	1930	5	1	14545052	406	8.28	0.55	12	0.01	337.00	5072.00	4930	20221125	-43.41	2760	20230926	1.09	4360	-36.01	20230112	2760	1.09	20230926	4930	-43.41	20221125	2760	1.09	20230926	2.81	N	130500	500	72 억	96230	N	N	N	N
18	20230925	160813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2760	-85	5	-2.99	118024820	42362	151.91	2760	2855	2760	3695	1995	2845	2786.10	0.66	697	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	401	8.19	0.54	12	0.29	337.00	5072.00	4930	20221125	-44.02	2760	20230925	0.00	4360	-36.70	20230112	2760	0.00	20230925	4930	-44.02	20221125	2760	0.00	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
19	20230925	150816	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2780	-65	5	-2.28	104479315	37476	134.39	2760	2855	2760	3695	1995	2845	2787.90	0.66	697	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	404	8.25	0.55	12	0.26	337.00	5072.00	4930	20221125	-43.61	2760	20230925	0.72	4360	-36.24	20230112	2760	0.72	20230925	4930	-43.61	20221125	2760	0.72	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
20	20230925	140803	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2800	-45	5	-1.58	100053385	35889	128.69	2760	2855	2760	3695	1995	2845	2787.86	0.66	657	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	407	8.31	0.55	12	0.25	337.00	5072.00	4930	20221125	-43.20	2760	20230925	1.45	4360	-35.78	20230112	2760	1.45	20230925	4930	-43.20	20221125	2760	1.45	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
21	20230925	130807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2805	-40	5	-1.41	98407775	35302	126.59	2760	2855	2760	3695	1995	2845	2787.60	0.66	475	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	408	8.32	0.55	12	0.24	337.00	5072.00	4930	20221125	-43.10	2760	20230925	1.63	4360	-35.67	20230112	2760	1.63	20230925	4930	-43.10	20221125	2760	1.63	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
22	20230925	120813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2830	-15	5	-0.53	96214445	34522	123.79	2760	2855	2760	3695	1995	2845	2787.05	0.66	382	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	412	8.40	0.56	12	0.24	337.00	5072.00	4930	20221125	-42.60	2760	20230925	2.54	4360	-35.09	20230112	2760	2.54	20230925	4930	-42.60	20221125	2760	2.54	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
23	20230925	110807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2800	-45	5	-1.58	93514845	33559	120.34	2760	2855	2760	3695	1995	2845	2786.58	0.66	342	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	407	8.31	0.55	12	0.23	337.00	5072.00	4930	20221125	-43.20	2760	20230925	1.45	4360	-35.78	20230112	2760	1.45	20230925	4930	-43.20	20221125	2760	1.45	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
24	20230925	100811	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2805	-40	5	-1.41	73549905	26438	94.80	2760	2855	2760	3695	1995	2845	2781.98	0.66	336	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	408	8.32	0.55	12	0.18	337.00	5072.00	4930	20221125	-43.10	2760	20230925	1.63	4360	-35.67	20230112	2760	1.63	20230925	4930	-43.10	20221125	2760	1.63	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
25	20230925	090807	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2815	-30	5	-1.05	53074895	19171	68.75	2760	2855	2760	3695	1995	2845	2768.50	0.66	638	2921	2882	2861	2822	2801	2872	2812	73	850	500	1990	5	1	14545052	409	8.35	0.56	12	0.13	337.00	5072.00	4930	20221125	-42.90	2760	20230925	1.99	4360	-35.44	20230112	2760	1.99	20230925	4930	-42.90	20221125	2760	1.99	20230925	2.80	N	130500	500	72 억	95534	N	N	N	N
26	20230922	160837	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2845	-70	5	-2.40	79887965	27868	133.45	2870	2900	2840	3785	2045	2915	2866.66	0.67	-2313	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	414	8.44	0.56	12	0.19	337.00	5072.00	4930	20221125	-42.29	2840	20230922	0.18	4360	-34.75	20230112	2840	0.18	20230922	4930	-42.29	20221125	2840	0.18	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
27	20230922	150832	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2860	-55	5	-1.89	73741400	25710	123.12	2870	2900	2840	3785	2045	2915	2868.20	0.67	-1611	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	416	8.49	0.56	12	0.18	337.00	5072.00	4930	20221125	-41.99	2840	20230922	0.70	4360	-34.40	20230112	2840	0.70	20230922	4930	-41.99	20221125	2840	0.70	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
28	20230922	140831	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2875	-40	5	-1.37	61254850	21332	102.15	2870	2900	2840	3785	2045	2915	2871.50	0.67	-1957	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	418	8.53	0.57	12	0.15	337.00	5072.00	4930	20221125	-41.68	2840	20230922	1.23	4360	-34.06	20230112	2840	1.23	20230922	4930	-41.68	20221125	2840	1.23	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
29	20230922	130741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2875	-40	5	-1.37	57943820	20179	96.63	2870	2900	2840	3785	2045	2915	2871.49	0.67	-1957	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	418	8.53	0.57	12	0.14	337.00	5072.00	4930	20221125	-41.68	2840	20230922	1.23	4360	-34.06	20230112	2840	1.23	20230922	4930	-41.68	20221125	2840	1.23	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
30	20230922	120739	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2880	-35	5	-1.20	55883650	19462	93.20	2870	2900	2840	3785	2045	2915	2871.42	0.67	-1920	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	419	8.55	0.57	12	0.13	337.00	5072.00	4930	20221125	-41.58	2840	20230922	1.41	4360	-33.94	20230112	2840	1.41	20230922	4930	-41.58	20221125	2840	1.41	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
31	20230922	110735	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2885	-30	5	-1.03	51394105	17896	85.70	2870	2900	2840	3785	2045	2915	2871.82	0.67	-1905	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	420	8.56	0.57	12	0.12	337.00	5072.00	4930	20221125	-41.48	2840	20230922	1.58	4360	-33.83	20230112	2840	1.58	20230922	4930	-41.48	20221125	2840	1.58	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
32	20230922	100736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2860	-55	5	-1.89	42326680	14731	70.54	2870	2900	2860	3785	2045	2915	2873.31	0.67	-2169	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	416	8.49	0.56	12	0.10	337.00	5072.00	4930	20221125	-41.99	2860	20230922	0.00	4360	-34.40	20230112	2860	0.00	20230922	4930	-41.99	20221125	2860	0.00	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
33	20230922	090732	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2870	-45	5	-1.54	13881300	4832	23.14	2870	2900	2870	3785	2045	2915	2872.79	0.67	-49	2971	2942	2926	2897	2881	2935	2890	73	870	500	2040	5	1	14545052	417	8.52	0.57	12	0.03	337.00	5072.00	4930	20221125	-41.78	2870	20230922	0.00	4360	-34.17	20230112	2870	0.00	20230922	4930	-41.78	20221125	2870	0.00	20230922	2.81	N	130500	500	72 억	97847	N	N	N	N
34	20230921	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-50	5	-1.69	60609675	20687	151.13	2930	2955	2910	3850	2080	2965	2929.85	0.68	-1262	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	424	8.65	0.57	12	0.14	337.00	5072.00	4930	20221125	-40.87	2870	20230912	1.57	4360	-33.14	20230112	2870	1.57	20230912	4930	-40.87	20221125	2870	1.57	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
35	20230921	150728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-40	5	-1.35	57475115	19613	143.29	2930	2955	2910	3850	2080	2965	2930.46	0.68	-921	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	425	8.68	0.58	12	0.13	337.00	5072.00	4930	20221125	-40.67	2870	20230912	1.92	4360	-32.91	20230112	2870	1.92	20230912	4930	-40.67	20221125	2870	1.92	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
36	20230921	140735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-50	5	-1.69	53568955	18277	133.53	2930	2955	2910	3850	2080	2965	2930.95	0.68	-900	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	424	8.65	0.57	12	0.13	337.00	5072.00	4930	20221125	-40.87	2870	20230912	1.57	4360	-33.14	20230112	2870	1.57	20230912	4930	-40.87	20221125	2870	1.57	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
37	20230921	130727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2915	-50	5	-1.69	52554445	17929	130.98	2930	2955	2910	3850	2080	2965	2931.25	0.68	-900	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	424	8.65	0.57	12	0.12	337.00	5072.00	4930	20221125	-40.87	2870	20230912	1.57	4360	-33.14	20230112	2870	1.57	20230912	4930	-40.87	20221125	2870	1.57	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
38	20230921	120721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-45	5	-1.52	45977785	15675	114.52	2930	2955	2920	3850	2080	2965	2933.19	0.68	-881	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	425	8.66	0.58	12	0.11	337.00	5072.00	4930	20221125	-40.77	2870	20230912	1.74	4360	-33.03	20230112	2870	1.74	20230912	4930	-40.77	20221125	2870	1.74	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
39	20230921	110740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2935	-30	5	-1.01	16088765	5487	40.09	2930	2950	2930	3850	2080	2965	2932.16	0.68	306	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	427	8.71	0.58	12	0.04	337.00	5072.00	4930	20221125	-40.47	2870	20230912	2.26	4360	-32.68	20230112	2870	2.26	20230912	4930	-40.47	20221125	2870	2.26	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
40	20230921	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-35	5	-1.18	13355465	4555	33.28	2930	2950	2930	3850	2080	2965	2932.05	0.68	308	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	426	8.69	0.58	12	0.03	337.00	5072.00	4930	20221125	-40.57	2870	20230912	2.09	4360	-32.80	20230112	2870	2.09	20230912	4930	-40.57	20221125	2870	2.09	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
41	20230921	090730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-35	5	-1.18	3986195	1360	9.94	2930	2950	2930	3850	2080	2965	2931.03	0.68	332	3048	3006	2978	2936	2908	2992	2922	73	885	500	2070	5	1	14545052	426	8.69	0.58	12	0.01	337.00	5072.00	4930	20221125	-40.57	2870	20230912	2.09	4360	-32.80	20230112	2870	2.09	20230912	4930	-40.57	20221125	2870	2.09	20230912	2.82	N	130500	500	72 억	99109	N	N	N	N
42	20230920	160733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-25	5	-0.84	40475370	13657	116.51	2990	3020	2950	3885	2095	2990	2963.71	0.69	-2040	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.80	0.58	12	0.09	337.00	5072.00	4930	20221125	-39.86	2870	20230912	3.31	4360	-32.00	20230112	2870	3.31	20230912	4930	-39.86	20221125	2870	3.31	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
43	20230920	150714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	38760450	13078	111.57	2990	3020	2950	3885	2095	2990	2963.79	0.69	-1812	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.78	0.58	12	0.09	337.00	5072.00	4930	20221125	-39.96	2870	20230912	3.14	4360	-32.11	20230112	2870	3.14	20230912	4930	-39.96	20221125	2870	3.14	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
44	20230920	140726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	33760810	11389	97.16	2990	3020	2950	3885	2095	2990	2964.33	0.69	-1199	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.78	0.58	12	0.08	337.00	5072.00	4930	20221125	-39.96	2870	20230912	3.14	4360	-32.11	20230112	2870	3.14	20230912	4930	-39.96	20221125	2870	3.14	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
45	20230920	130721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	28298385	9544	81.42	2990	3020	2950	3885	2095	2990	2965.04	0.69	-57	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.78	0.58	12	0.07	337.00	5072.00	4930	20221125	-39.96	2870	20230912	3.14	4360	-32.11	20230112	2870	3.14	20230912	4930	-39.96	20221125	2870	3.14	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
46	20230920	120718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	27194235	9171	78.24	2990	3020	2950	3885	2095	2990	2965.24	0.69	-55	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.78	0.58	12	0.06	337.00	5072.00	4930	20221125	-39.96	2870	20230912	3.14	4360	-32.11	20230112	2870	3.14	20230912	4930	-39.96	20221125	2870	3.14	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
47	20230920	110725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-30	5	-1.00	18597770	6261	53.41	2990	3020	2950	3885	2095	2990	2970.42	0.69	-56	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	431	8.78	0.58	12	0.04	337.00	5072.00	4930	20221125	-39.96	2870	20230912	3.14	4360	-32.11	20230112	2870	3.14	20230912	4930	-39.96	20221125	2870	3.14	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
48	20230920	100711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	9387575	3151	26.88	2990	3020	2955	3885	2095	2990	2979.24	0.69	28	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	435	8.87	0.59	12	0.02	337.00	5072.00	4930	20221125	-39.35	2870	20230912	4.18	4360	-31.42	20230112	2870	4.18	20230912	4930	-39.35	20221125	2870	4.18	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
49	20230920	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	0	3	0.00	1652615	555	4.73	2990	2995	2965	3885	2095	2990	2977.68	0.69	-295	3093	3041	3013	2961	2933	3027	2947	73	895	500	2090	5	1	14545052	435	8.87	0.59	12	0.00	337.00	5072.00	4930	20221125	-39.35	2870	20230912	4.18	4360	-31.42	20230112	2870	4.18	20230912	4930	-39.35	20221125	2870	4.18	20230912	2.83	N	130500	500	72 억	101060	N	N	N	N
50	20230919	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-45	5	-1.48	35256065	11716	40.15	3035	3065	2985	3945	2125	3035	3009.22	0.71	-1840	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	435	8.87	0.59	12	0.08	337.00	5072.00	4930	20221125	-39.35	2870	20230912	4.18	4360	-31.42	20230112	2870	4.18	20230912	4930	-39.35	20221125	2870	4.18	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
51	20230919	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-50	5	-1.65	33326145	11070	37.94	3035	3065	2985	3945	2125	3035	3010.49	0.71	-1840	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	434	8.86	0.59	12	0.08	337.00	5072.00	4930	20221125	-39.45	2870	20230912	4.01	4360	-31.54	20230112	2870	4.01	20230912	4930	-39.45	20221125	2870	4.01	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
52	20230919	140717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-25	5	-0.82	23767030	7877	26.99	3035	3065	2990	3945	2125	3035	3017.27	0.71	-1747	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	438	8.93	0.59	12	0.05	337.00	5072.00	4930	20221125	-38.95	2870	20230912	4.88	4360	-30.96	20230112	2870	4.88	20230912	4930	-38.95	20221125	2870	4.88	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
53	20230919	130705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-25	5	-0.82	19565410	6475	22.19	3035	3065	2990	3945	2125	3035	3021.68	0.71	-1549	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	438	8.93	0.59	12	0.04	337.00	5072.00	4930	20221125	-38.95	2870	20230912	4.88	4360	-30.96	20230112	2870	4.88	20230912	4930	-38.95	20221125	2870	4.88	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
54	20230919	120723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-35	5	-1.15	18837025	6232	21.36	3035	3065	2995	3945	2125	3035	3022.63	0.71	-1432	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	436	8.90	0.59	12	0.04	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
55	20230919	110724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3010	-25	5	-0.82	15825415	5228	17.92	3035	3065	3000	3945	2125	3035	3027.05	0.71	-879	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	438	8.93	0.59	12	0.04	337.00	5072.00	4930	20221125	-38.95	2870	20230912	4.88	4360	-30.96	20230112	2870	4.88	20230912	4930	-38.95	20221125	2870	4.88	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
56	20230919	100718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3020	-15	5	-0.49	12115100	3994	13.69	3035	3065	3010	3945	2125	3035	3033.32	0.71	-516	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	439	8.96	0.60	12	0.03	337.00	5072.00	4930	20221125	-38.74	2870	20230912	5.23	4360	-30.73	20230112	2870	5.23	20230912	4930	-38.74	20221125	2870	5.23	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
57	20230919	090713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	30	2	0.99	7023940	2314	7.93	3035	3065	3025	3945	2125	3035	3035.41	0.71	-14	3151	3092	3031	2972	2911	3122	3002	73	910	500	2120	5	1	14545052	446	9.09	0.60	12	0.02	337.00	5072.00	4930	20221125	-37.83	2870	20230912	6.79	4360	-29.70	20230112	2870	6.79	20230912	4930	-37.83	20221125	2870	6.79	20230912	2.85	N	130500	500	72 억	102900	N	N	N	N
58	20230918	160717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3035	35	2	1.17	88693685	29175	249.64	3005	3090	2970	3900	2100	3000	3040.06	0.71	-127	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	441	9.01	0.60	12	0.20	337.00	5072.00	4930	20221125	-38.44	2870	20230912	5.75	4360	-30.39	20230112	2870	5.75	20230912	4930	-38.44	20221125	2870	5.75	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
59	20230918	150715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	45	2	1.50	86315140	28392	242.94	3005	3090	2970	3900	2100	3000	3040.12	0.71	-180	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	443	9.04	0.60	12	0.20	337.00	5072.00	4930	20221125	-38.24	2870	20230912	6.10	4360	-30.16	20230112	2870	6.10	20230912	4930	-38.24	20221125	2870	6.10	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
60	20230918	140733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	85	2	2.83	71620650	23599	201.93	3005	3090	2970	3900	2100	3000	3034.90	0.71	-340	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	449	9.15	0.61	12	0.16	337.00	5072.00	4930	20221125	-37.42	2870	20230912	7.49	4360	-29.24	20230112	2870	7.49	20230912	4930	-37.42	20221125	2870	7.49	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
61	20230918	130716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	45	2	1.50	48931635	16209	138.69	3005	3045	2970	3900	2100	3000	3018.79	0.71	-337	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	443	9.04	0.60	12	0.11	337.00	5072.00	4930	20221125	-38.24	2870	20230912	6.10	4360	-30.16	20230112	2870	6.10	20230912	4930	-38.24	20221125	2870	6.10	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
62	20230918	120718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	40	2	1.33	44251480	14669	125.52	3005	3040	2970	3900	2100	3000	3016.67	0.71	-416	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	442	9.02	0.60	12	0.10	337.00	5072.00	4930	20221125	-38.34	2870	20230912	5.92	4360	-30.28	20230112	2870	5.92	20230912	4930	-38.34	20221125	2870	5.92	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
63	20230918	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	25	2	0.83	25579845	8506	72.78	3005	3030	2970	3900	2100	3000	3007.27	0.71	-615	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	440	8.98	0.60	12	0.06	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
64	20230918	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	15	2	0.50	21978130	7313	62.57	3005	3030	2970	3900	2100	3000	3005.35	0.71	-461	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	439	8.95	0.59	12	0.05	337.00	5072.00	4930	20221125	-38.84	2870	20230912	5.05	4360	-30.85	20230112	2870	5.05	20230912	4930	-38.84	20221125	2870	5.05	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
65	20230918	090707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	0	3	0.00	1078910	359	3.07	3005	3010	3000	3900	2100	3000	3005.32	0.71	-251	3050	3025	3005	2980	2960	3022	2977	73	900	500	2100	5	1	14545052	436	8.90	0.59	12	0.00	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.86	N	130500	500	72 억	103026	N	N	N	N
66	20230915	160713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	30	2	1.01	35115545	11687	22.27	3000	3030	2985	3860	2080	2970	3004.67	0.71	-651	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	436	8.90	0.59	12	0.08	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
67	20230915	150713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3015	45	2	1.52	33552480	11166	21.27	3000	3030	2985	3860	2080	2970	3004.88	0.71	-619	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	439	8.95	0.59	12	0.08	337.00	5072.00	4930	20221125	-38.84	2870	20230912	5.05	4360	-30.85	20230112	2870	5.05	20230912	4930	-38.84	20221125	2870	5.05	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
68	20230915	140711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	15	2	0.51	30339695	10094	19.23	3000	3030	2985	3860	2080	2970	3005.72	0.71	-211	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	434	8.86	0.59	12	0.07	337.00	5072.00	4930	20221125	-39.45	2870	20230912	4.01	4360	-31.54	20230112	2870	4.01	20230912	4930	-39.45	20221125	2870	4.01	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
69	20230915	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	30	2	1.01	26314250	8747	16.67	3000	3030	2985	3860	2080	2970	3008.37	0.71	-394	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	436	8.90	0.59	12	0.06	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
70	20230915	120715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	55	2	1.85	22227425	7386	14.07	3000	3030	2985	3860	2080	2970	3009.40	0.71	-389	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	440	8.98	0.60	12	0.05	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
71	20230915	110718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	35	2	1.18	14688680	4881	9.30	3000	3030	2985	3860	2080	2970	3009.36	0.71	-578	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	437	8.92	0.59	12	0.03	337.00	5072.00	4930	20221125	-39.05	2870	20230912	4.70	4360	-31.08	20230112	2870	4.70	20230912	4930	-39.05	20221125	2870	4.70	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
72	20230915	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	55	2	1.85	13493935	4485	8.55	3000	3030	2985	3860	2080	2970	3008.68	0.71	-578	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	440	8.98	0.60	12	0.03	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
73	20230915	090705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	30	2	1.01	2940975	981	1.87	3000	3000	2995	3860	2080	2970	2997.94	0.71	-490	3076	3022	2976	2922	2876	3050	2950	73	890	500	2070	5	1	14545052	436	8.90	0.59	12	0.01	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.87	N	130500	500	72 억	103274	N	N	N	N
74	20230914	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-60	5	-1.98	155517650	52471	295.35	2930	3030	2930	3935	2125	3030	2963.82	0.70	1934	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	432	8.81	0.59	12	0.36	337.00	5072.00	4930	20221125	-39.76	2870	20230912	3.48	4360	-31.88	20230112	2870	3.48	20230912	4930	-39.76	20221125	2870	3.48	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
75	20230914	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-60	5	-1.98	143414995	48388	272.36	2930	3030	2930	3935	2125	3030	2963.85	0.70	1935	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	432	8.81	0.59	12	0.33	337.00	5072.00	4930	20221125	-39.76	2870	20230912	3.48	4360	-31.88	20230112	2870	3.48	20230912	4930	-39.76	20221125	2870	3.48	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
76	20230914	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-45	5	-1.49	94970775	32010	180.18	2930	3030	2930	3935	2125	3030	2966.91	0.70	1951	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	434	8.86	0.59	12	0.22	337.00	5072.00	4930	20221125	-39.45	2870	20230912	4.01	4360	-31.54	20230112	2870	4.01	20230912	4930	-39.45	20221125	2870	4.01	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
77	20230914	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2990	-40	5	-1.32	81770855	27583	155.26	2930	3030	2930	3935	2125	3030	2964.54	0.70	1979	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	435	8.87	0.59	12	0.19	337.00	5072.00	4930	20221125	-39.35	2870	20230912	4.18	4360	-31.42	20230112	2870	4.18	20230912	4930	-39.35	20221125	2870	4.18	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
78	20230914	120703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-60	5	-1.98	66221650	22369	125.91	2930	3030	2930	3935	2125	3030	2960.42	0.70	2036	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	432	8.81	0.59	12	0.15	337.00	5072.00	4930	20221125	-39.76	2870	20230912	3.48	4360	-31.88	20230112	2870	3.48	20230912	4930	-39.76	20221125	2870	3.48	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
79	20230914	110656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-50	5	-1.65	56682015	19157	107.83	2930	3030	2930	3935	2125	3030	2958.81	0.70	2055	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	433	8.84	0.59	12	0.13	337.00	5072.00	4930	20221125	-39.55	2870	20230912	3.83	4360	-31.65	20230112	2870	3.83	20230912	4930	-39.55	20221125	2870	3.83	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
80	20230914	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-50	5	-1.65	47237720	15988	89.99	2930	3030	2930	3935	2125	3030	2954.57	0.70	2156	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	433	8.84	0.59	12	0.11	337.00	5072.00	4930	20221125	-39.55	2870	20230912	3.83	4360	-31.65	20230112	2870	3.83	20230912	4930	-39.55	20221125	2870	3.83	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
81	20230914	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-55	5	-1.82	32433230	11017	62.01	2930	2975	2930	3935	2125	3030	2943.93	0.70	1908	3066	3047	3016	2997	2966	3057	3007	73	905	500	2120	5	1	14545052	433	8.83	0.59	12	0.08	337.00	5072.00	4930	20221125	-39.66	2870	20230912	3.66	4360	-31.77	20230112	2870	3.66	20230912	4930	-39.66	20221125	2870	3.66	20230912	2.88	N	130500	500	72 억	101340	N	N	N	N
82	20230913	160707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	25	2	0.83	53341870	17764	33.43	3005	3035	2985	3905	2105	3005	3002.81	0.71	-1395	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	441	8.99	0.60	12	0.12	337.00	5072.00	4930	20221125	-38.54	2870	20230912	5.57	4360	-30.50	20230112	2870	5.57	20230912	4930	-38.54	20221125	2870	5.57	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
83	20230913	150701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3030	25	2	0.83	50572640	16850	31.71	3005	3035	2985	3905	2105	3005	3001.34	0.71	-1395	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	441	8.99	0.60	12	0.12	337.00	5072.00	4930	20221125	-38.54	2870	20230912	5.57	4360	-30.50	20230112	2870	5.57	20230912	4930	-38.54	20221125	2870	5.57	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
84	20230913	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	20	2	0.67	46969480	15659	29.47	3005	3035	2985	3905	2105	3005	2999.52	0.71	-1345	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	440	8.98	0.60	12	0.11	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
85	20230913	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-5	5	-0.17	43002180	14339	26.98	3005	3035	2985	3905	2105	3005	2998.97	0.71	-1178	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	436	8.90	0.59	12	0.10	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
86	20230913	120704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	20	2	0.67	20301050	6758	12.72	3005	3035	2985	3905	2105	3005	3004.00	0.71	-1386	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	440	8.98	0.60	12	0.05	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
87	20230913	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3025	20	2	0.67	19470810	6483	12.20	3005	3035	2985	3905	2105	3005	3003.36	0.71	-1324	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	440	8.98	0.60	12	0.04	337.00	5072.00	4930	20221125	-38.64	2870	20230912	5.40	4360	-30.62	20230112	2870	5.40	20230912	4930	-38.64	20221125	2870	5.40	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
88	20230913	100656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3000	-5	5	-0.17	15536605	5181	9.75	3005	3025	2985	3905	2105	3005	2998.77	0.71	-568	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	436	8.90	0.59	12	0.04	337.00	5072.00	4930	20221125	-39.15	2870	20230912	4.53	4360	-31.19	20230112	2870	4.53	20230912	4930	-39.15	20221125	2870	4.53	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
89	20230913	090650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3005	0	3	0.00	3589045	1195	2.25	3005	3025	3000	3905	2105	3005	3003.38	0.71	-672	3241	3122	2996	2877	2751	3060	2815	73	900	500	2100	5	1	14545052	437	8.92	0.59	12	0.01	337.00	5072.00	4930	20221125	-39.05	2870	20230912	4.70	4360	-31.08	20230112	2870	4.70	20230912	4930	-39.05	20221125	2870	4.70	20230912	2.89	N	130500	500	72 억	102735	N	N	N	N
90	20230912	160646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3005	-50	5	-1.64	161181455	53097	204.82	3030	3115	2870	3970	2140	3055	3035.83	0.74	-5195	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	437	8.92	0.59	12	0.37	337.00	5072.00	4930	20221125	-39.05	2870	20230912	4.70	4360	-31.08	20230112	2870	4.70	20230912	4930	-39.05	20221125	2870	4.70	20230912	2.91	N	130500	500	72 억	107900	N	N	N	N
91	20230912	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-15	5	-0.49	65978430	21504	82.95	3030	3115	3030	3970	2140	3055	3068.19	0.74	-5209	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	442	9.02	0.60	12	0.15	337.00	5072.00	4930	20221125	-38.34	2900	20230727	4.83	4360	-30.28	20230112	2900	4.83	20230727	4930	-38.34	20221125	2900	4.83	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
92	20230912	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	15	2	0.49	59785365	19472	75.11	3030	3115	3030	3970	2140	3055	3070.32	0.74	-4172	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	447	9.11	0.61	12	0.13	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
93	20230912	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3060	5	2	0.16	56600755	18431	71.10	3030	3115	3030	3970	2140	3055	3070.95	0.74	-3381	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	445	9.08	0.60	12	0.13	337.00	5072.00	4930	20221125	-37.93	2900	20230727	5.52	4360	-29.82	20230112	2900	5.52	20230727	4930	-37.93	20221125	2900	5.52	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
94	20230912	120642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-15	5	-0.49	53080415	17280	66.66	3030	3115	3030	3970	2140	3055	3071.78	0.74	-2732	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	442	9.02	0.60	12	0.12	337.00	5072.00	4930	20221125	-38.34	2900	20230727	4.83	4360	-30.28	20230112	2900	4.83	20230727	4930	-38.34	20221125	2900	4.83	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
95	20230912	110649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-5	5	-0.16	47250450	15370	59.29	3030	3115	3030	3970	2140	3055	3074.20	0.74	-2146	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	444	9.05	0.60	12	0.11	337.00	5072.00	4930	20221125	-38.13	2900	20230727	5.17	4360	-30.05	20230112	2900	5.17	20230727	4930	-38.13	20221125	2900	5.17	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
96	20230912	100644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	45	2	1.47	37220405	12085	46.62	3030	3115	3030	3970	2140	3055	3079.88	0.74	-2232	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	451	9.20	0.61	12	0.08	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
97	20230912	090658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3075	20	2	0.65	2343650	768	2.96	3030	3075	3030	3970	2140	3055	3051.63	0.74	-226	3111	3082	3051	3022	2991	3067	3007	73	915	500	2130	5	1	14545052	447	9.12	0.61	12	0.01	337.00	5072.00	4930	20221125	-37.63	2900	20230727	6.03	4360	-29.47	20230112	2900	6.03	20230727	4930	-37.63	20221125	2900	6.03	20230727	2.91	N	130500	500	72 억	107900	N	N	N	N
98	20230911	160643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-35	5	-1.13	78098515	25682	102.87	3080	3080	3020	4015	2165	3090	3040.98	0.74	317	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	444	9.07	0.60	12	0.18	337.00	5072.00	4930	20221125	-38.03	2900	20230727	5.34	4360	-29.93	20230112	2900	5.34	20230727	4930	-38.03	20221125	2900	5.34	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
99	20230911	150648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3045	-45	5	-1.46	77490620	25483	102.07	3080	3080	3020	4015	2165	3090	3040.88	0.74	317	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	443	9.04	0.60	12	0.18	337.00	5072.00	4930	20221125	-38.24	2900	20230727	5.00	4360	-30.16	20230112	2900	5.00	20230727	4930	-38.24	20221125	2900	5.00	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
100	20230911	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-40	5	-1.29	57913585	19056	76.33	3080	3080	3020	4015	2165	3090	3039.13	0.74	319	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	444	9.05	0.60	12	0.13	337.00	5072.00	4930	20221125	-38.13	2900	20230727	5.17	4360	-30.05	20230112	2900	5.17	20230727	4930	-38.13	20221125	2900	5.17	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
101	20230911	130632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-25	5	-0.81	55754740	18349	73.50	3080	3080	3020	4015	2165	3090	3038.57	0.74	322	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	446	9.09	0.60	12	0.13	337.00	5072.00	4930	20221125	-37.83	2900	20230727	5.69	4360	-29.70	20230112	2900	5.69	20230727	4930	-37.83	20221125	2900	5.69	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
102	20230911	120642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-25	5	-0.81	54940870	18083	72.43	3080	3080	3020	4015	2165	3090	3038.26	0.74	323	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	446	9.09	0.60	12	0.12	337.00	5072.00	4930	20221125	-37.83	2900	20230727	5.69	4360	-29.70	20230112	2900	5.69	20230727	4930	-37.83	20221125	2900	5.69	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
103	20230911	110633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-25	5	-0.81	52921340	17421	69.78	3080	3080	3020	4015	2165	3090	3037.79	0.74	330	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	446	9.09	0.60	12	0.12	337.00	5072.00	4930	20221125	-37.83	2900	20230727	5.69	4360	-29.70	20230112	2900	5.69	20230727	4930	-37.83	20221125	2900	5.69	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
104	20230911	100634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3040	-50	5	-1.62	37133365	12220	48.95	3080	3080	3020	4015	2165	3090	3038.74	0.74	82	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	442	9.02	0.60	12	0.08	337.00	5072.00	4930	20221125	-38.34	2900	20230727	4.83	4360	-30.28	20230112	2900	4.83	20230727	4930	-38.34	20221125	2900	4.83	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
105	20230911	090631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3050	-40	5	-1.29	3571345	1164	4.66	3080	3080	3050	4015	2165	3090	3068.17	0.74	211	3130	3110	3080	3060	3030	3120	3070	73	925	500	2160	5	1	14545052	444	9.05	0.60	12	0.01	337.00	5072.00	4930	20221125	-38.13	2900	20230727	5.17	4360	-30.05	20230112	2900	5.17	20230727	4930	-38.13	20221125	2900	5.17	20230727	2.96	N	130500	500	72 억	107582	N	N	N	N
106	20230908	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	5	2	0.16	67152175	21872	93.59	3075	3100	3050	4010	2160	3085	3070.23	0.77	-3853	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	449	9.17	0.61	12	0.15	337.00	5072.00	4930	20221125	-37.32	2900	20230727	6.55	4360	-29.13	20230112	2900	6.55	20230727	4930	-37.32	20221125	2900	6.55	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
107	20230908	150646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	5	2	0.16	66577460	21686	92.80	3075	3100	3050	4010	2160	3085	3070.07	0.77	-3848	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	449	9.17	0.61	12	0.15	337.00	5072.00	4930	20221125	-37.32	2900	20230727	6.55	4360	-29.13	20230112	2900	6.55	20230727	4930	-37.32	20221125	2900	6.55	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
108	20230908	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-15	5	-0.49	51041215	16625	71.14	3075	3100	3050	4010	2160	3085	3070.15	0.77	-4238	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	447	9.11	0.61	12	0.11	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
109	20230908	130648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	0	3	0.00	43960955	14333	61.33	3075	3100	3050	4010	2160	3085	3067.11	0.77	-2627	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	449	9.15	0.61	12	0.10	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
110	20230908	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3075	-10	5	-0.32	31902255	10410	44.55	3075	3100	3050	4010	2160	3085	3064.58	0.77	-2080	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	447	9.12	0.61	12	0.07	337.00	5072.00	4930	20221125	-37.63	2900	20230727	6.03	4360	-29.47	20230112	2900	6.03	20230727	4930	-37.63	20221125	2900	6.03	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
111	20230908	110652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-30	5	-0.97	18372250	5996	25.66	3075	3100	3055	4010	2160	3085	3064.08	0.77	-940	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	444	9.07	0.60	12	0.04	337.00	5072.00	4930	20221125	-38.03	2900	20230727	5.34	4360	-29.93	20230112	2900	5.34	20230727	4930	-38.03	20221125	2900	5.34	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
112	20230908	100644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-15	5	-0.49	7753735	2525	10.80	3075	3100	3055	4010	2160	3085	3070.79	0.77	-915	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	447	9.11	0.61	12	0.02	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
113	20230908	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	0	3	0.00	292195	95	0.41	3075	3085	3075	4010	2160	3085	3075.74	0.77	-30	3145	3115	3085	3055	3025	3100	3040	73	925	500	2150	5	1	14545052	449	9.15	0.61	12	0.00	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	3.12	N	130500	500	72 억	111435	N	N	N	N
114	20230907	160638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	-10	5	-0.32	71031940	23128	67.12	3110	3115	3055	4020	2170	3095	3071.25	0.78	-1916	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	449	9.15	0.61	12	0.16	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
115	20230907	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3080	-15	5	-0.48	67328595	21922	63.62	3110	3115	3055	4020	2170	3095	3071.28	0.78	-1909	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	448	9.14	0.61	12	0.15	337.00	5072.00	4930	20221125	-37.53	2900	20230727	6.21	4360	-29.36	20230112	2900	6.21	20230727	4930	-37.53	20221125	2900	6.21	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
116	20230907	140639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-25	5	-0.81	56807660	18493	53.67	3110	3115	3055	4020	2170	3095	3071.85	0.78	-1902	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	447	9.11	0.61	12	0.13	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
117	20230907	130639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3065	-30	5	-0.97	50544230	16456	47.75	3110	3115	3055	4020	2170	3095	3071.48	0.78	-1702	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	446	9.09	0.60	12	0.11	337.00	5072.00	4930	20221125	-37.83	2900	20230727	5.69	4360	-29.70	20230112	2900	5.69	20230727	4930	-37.83	20221125	2900	5.69	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
118	20230907	120647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-25	5	-0.81	49211850	16022	46.49	3110	3115	3055	4020	2170	3095	3071.52	0.78	-1685	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	447	9.11	0.61	12	0.11	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
119	20230907	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3070	-25	5	-0.81	28928090	9402	27.28	3110	3115	3065	4020	2170	3095	3076.80	0.78	-540	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	447	9.11	0.61	12	0.06	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
120	20230907	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	-10	5	-0.32	4938675	1596	4.63	3110	3115	3080	4020	2170	3095	3094.41	0.78	-807	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	449	9.15	0.61	12	0.01	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
121	20230907	090652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	15	2	0.48	1515885	489	1.42	3110	3115	3095	4020	2170	3095	3099.97	0.78	-292	3155	3125	3100	3070	3045	3112	3057	73	925	500	2160	5	1	14545052	452	9.23	0.61	12	0.00	337.00	5072.00	4930	20221125	-36.92	2900	20230727	7.24	4360	-28.67	20230112	2900	7.24	20230727	4930	-36.92	20221125	2900	7.24	20230727	3.12	N	130500	500	72 억	113442	N	N	N	N
122	20230906	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-20	5	-0.64	106444585	34460	105.85	3115	3130	3075	4045	2185	3115	3088.92	0.80	-2814	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	450	9.18	0.61	12	0.24	337.00	5072.00	4930	20221125	-37.22	2900	20230727	6.72	4360	-29.01	20230112	2900	6.72	20230727	4930	-37.22	20221125	2900	6.72	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
123	20230906	150641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3080	-35	5	-1.12	102773105	33269	102.19	3115	3130	3075	4045	2185	3115	3089.16	0.80	-2812	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	448	9.14	0.61	12	0.23	337.00	5072.00	4930	20221125	-37.53	2900	20230727	6.21	4360	-29.36	20230112	2900	6.21	20230727	4930	-37.53	20221125	2900	6.21	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
124	20230906	140641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	-15	5	-0.48	84457810	27321	83.92	3115	3130	3080	4045	2185	3115	3091.31	0.80	-2148	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	451	9.20	0.61	12	0.19	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
125	20230906	130635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3090	-25	5	-0.80	33212195	10708	32.89	3115	3130	3080	4045	2185	3115	3101.62	0.80	-2042	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	449	9.17	0.61	12	0.07	337.00	5072.00	4930	20221125	-37.32	2900	20230727	6.55	4360	-29.13	20230112	2900	6.55	20230727	4930	-37.32	20221125	2900	6.55	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
126	20230906	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3105	-10	5	-0.32	28001585	9024	27.72	3115	3130	3080	4045	2185	3115	3103.01	0.80	-1639	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	452	9.21	0.61	12	0.06	337.00	5072.00	4930	20221125	-37.02	2900	20230727	7.07	4360	-28.78	20230112	2900	7.07	20230727	4930	-37.02	20221125	2900	7.07	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
127	20230906	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	-5	5	-0.16	22155090	7133	21.91	3115	3130	3080	4045	2185	3115	3106.00	0.80	-1411	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	452	9.23	0.61	12	0.05	337.00	5072.00	4930	20221125	-36.92	2900	20230727	7.24	4360	-28.67	20230112	2900	7.24	20230727	4930	-36.92	20221125	2900	7.24	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
128	20230906	100627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	0	3	0.00	17448340	5618	17.26	3115	3130	3080	4045	2185	3115	3105.79	0.80	-1276	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	453	9.24	0.61	12	0.04	337.00	5072.00	4930	20221125	-36.82	2900	20230727	7.41	4360	-28.56	20230112	2900	7.41	20230727	4930	-36.82	20221125	2900	7.41	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
129	20230906	090633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3125	10	2	0.32	8780205	2826	8.68	3115	3130	3080	4045	2185	3115	3106.94	0.80	-184	3145	3130	3105	3090	3065	3137	3097	73	930	500	2180	5	1	14545052	455	9.27	0.62	12	0.02	337.00	5072.00	4930	20221125	-36.61	2900	20230727	7.76	4360	-28.33	20230112	2900	7.76	20230727	4930	-36.61	20221125	2900	7.76	20230727	3.12	N	130500	500	72 억	116256	N	N	N	N
130	20230905	160633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3115	50	2	1.63	100936040	32556	230.83	3085	3120	3080	3980	2150	3065	3100.38	0.81	-1028	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	453	9.24	0.61	12	0.22	337.00	5072.00	4930	20221125	-36.82	2900	20230727	7.41	4360	-28.56	20230112	2900	7.41	20230727	4930	-36.82	20221125	2900	7.41	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
131	20230905	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	35	2	1.14	82401730	26595	188.56	3085	3110	3080	3980	2150	3065	3098.39	0.81	-1060	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	451	9.20	0.61	12	0.18	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
132	20230905	140643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	30	2	0.98	68385100	22080	156.55	3085	3110	3080	3980	2150	3065	3097.15	0.81	-938	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	450	9.18	0.61	12	0.15	337.00	5072.00	4930	20221125	-37.22	2900	20230727	6.72	4360	-29.01	20230112	2900	6.72	20230727	4930	-37.22	20221125	2900	6.72	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
133	20230905	130624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3105	40	2	1.31	54871535	17727	125.69	3085	3110	3080	3980	2150	3065	3095.36	0.81	-938	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	452	9.21	0.61	12	0.12	337.00	5072.00	4930	20221125	-37.02	2900	20230727	7.07	4360	-28.78	20230112	2900	7.07	20230727	4930	-37.02	20221125	2900	7.07	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
134	20230905	120630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	45	2	1.47	44887735	14510	102.88	3085	3110	3080	3980	2150	3065	3093.57	0.81	-938	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	452	9.23	0.61	12	0.10	337.00	5072.00	4930	20221125	-36.92	2900	20230727	7.24	4360	-28.67	20230112	2900	7.24	20230727	4930	-36.92	20221125	2900	7.24	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
135	20230905	110635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	35	2	1.14	28768450	9311	66.02	3085	3100	3080	3980	2150	3065	3089.73	0.81	-969	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	451	9.20	0.61	12	0.06	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
136	20230905	100626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	30	2	0.98	20323245	6579	46.65	3085	3100	3080	3980	2150	3065	3089.11	0.81	-957	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	450	9.18	0.61	12	0.05	337.00	5072.00	4930	20221125	-37.22	2900	20230727	6.72	4360	-29.01	20230112	2900	6.72	20230727	4930	-37.22	20221125	2900	6.72	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
137	20230905	090626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	35	2	1.14	1335965	433	3.07	3085	3100	3085	3980	2150	3065	3085.37	0.81	-55	3131	3097	3081	3047	3031	3090	3040	73	915	500	2140	5	1	14545052	451	9.20	0.61	12	0.00	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.99	N	130500	500	72 억	117657	N	N	N	N
138	20230904	160625	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3065	-20	5	-0.65	43477420	14094	27.81	3085	3115	3065	4010	2160	3085	3084.82	0.83	-2820	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	446	9.09	0.60	12	0.10	337.00	5072.00	4930	20221125	-37.83	2900	20230727	5.69	4360	-29.70	20230112	2900	5.69	20230727	4930	-37.83	20221125	2900	5.69	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
139	20230904	150617	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3100	15	2	0.49	32502490	10518	20.76	3085	3115	3065	4010	2160	3085	3090.18	0.83	-2812	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	451	9.20	0.61	12	0.07	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
140	20230904	140611	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3100	15	2	0.49	28009655	9061	17.88	3085	3115	3065	4010	2160	3085	3091.23	0.83	-2778	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	451	9.20	0.61	12	0.06	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
141	20230904	130621	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3090	5	2	0.16	21087020	6826	13.47	3085	3115	3065	4010	2160	3085	3089.22	0.83	-2021	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	449	9.17	0.61	12	0.05	337.00	5072.00	4930	20221125	-37.32	2900	20230727	6.55	4360	-29.13	20230112	2900	6.55	20230727	4930	-37.32	20221125	2900	6.55	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
142	20230904	120607	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3070	-15	5	-0.49	19509900	6314	12.46	3085	3115	3065	4010	2160	3085	3089.94	0.83	-1847	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	447	9.11	0.61	12	0.04	337.00	5072.00	4930	20221125	-37.73	2900	20230727	5.86	4360	-29.59	20230112	2900	5.86	20230727	4930	-37.73	20221125	2900	5.86	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
143	20230904	110601	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3105	20	2	0.65	13032995	4207	8.30	3085	3115	3065	4010	2160	3085	3097.93	0.83	-2037	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	452	9.21	0.61	12	0.03	337.00	5072.00	4930	20221125	-37.02	2900	20230727	7.07	4360	-28.78	20230112	2900	7.07	20230727	4930	-37.02	20221125	2900	7.07	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
144	20230904	100606	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3095	10	2	0.32	6796815	2196	4.33	3085	3115	3065	4010	2160	3085	3095.09	0.83	-1339	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	450	9.18	0.61	12	0.02	337.00	5072.00	4930	20221125	-37.22	2900	20230727	6.72	4360	-29.01	20230112	2900	6.72	20230727	4930	-37.22	20221125	2900	6.72	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
145	20230904	090615	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3085	0	3	0.00	3273865	1058	2.09	3085	3115	3065	4010	2160	3085	3094.39	0.83	-516	3155	3120	3085	3050	3015	3102	3032	73	925	500	2150	5	1	14545052	449	9.15	0.61	12	0.01	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	2.99	N	130500	500	72 억	120591	N	N	N	N
146	20230901	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3085	-15	5	-0.48	156827085	50641	177.68	3100	3120	3050	4030	2170	3100	3096.84	0.83	97	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	449	9.15	0.61	12	0.35	337.00	5072.00	4930	20221125	-37.42	2900	20230727	6.38	4360	-29.24	20230112	2900	6.38	20230727	4930	-37.42	20221125	2900	6.38	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
147	20230901	150613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3095	-5	5	-0.16	143170120	46217	162.16	3100	3120	3050	4030	2170	3100	3097.78	0.83	97	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	450	9.18	0.61	12	0.32	337.00	5072.00	4930	20221125	-37.22	2900	20230727	6.72	4360	-29.01	20230112	2900	6.72	20230727	4930	-37.22	20221125	2900	6.72	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
148	20230901	140616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	10	2	0.32	128059100	41352	145.09	3100	3120	3050	4030	2170	3100	3096.81	0.83	48	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	452	9.23	0.61	12	0.28	337.00	5072.00	4930	20221125	-36.92	2900	20230727	7.24	4360	-28.67	20230112	2900	7.24	20230727	4930	-36.92	20221125	2900	7.24	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
149	20230901	130601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3110	10	2	0.32	114566900	37013	129.87	3100	3120	3050	4030	2170	3100	3095.32	0.83	48	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	452	9.23	0.61	12	0.25	337.00	5072.00	4930	20221125	-36.92	2900	20230727	7.24	4360	-28.67	20230112	2900	7.24	20230727	4930	-36.92	20221125	2900	7.24	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
150	20230901	120605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	0	3	0.00	99962565	32293	113.30	3100	3120	3050	4030	2170	3100	3095.49	0.83	48	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	451	9.20	0.61	12	0.22	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
151	20230901	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	0	3	0.00	73521905	23775	83.42	3100	3110	3050	4030	2170	3100	3092.40	0.83	-553	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	451	9.20	0.61	12	0.16	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
152	20230901	100603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3100	0	3	0.00	59409950	19221	67.44	3100	3100	3050	4030	2170	3100	3090.89	0.83	-406	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	451	9.20	0.61	12	0.13	337.00	5072.00	4930	20221125	-37.12	2900	20230727	6.90	4360	-28.90	20230112	2900	6.90	20230727	4930	-37.12	20221125	2900	6.90	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N
153	20230901	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3055	-45	5	-1.45	10961640	3576	12.55	3100	3100	3050	4030	2170	3100	3065.34	0.83	18	3160	3130	3100	3070	3040	3145	3085	73	930	500	2170	5	1	14545052	444	9.07	0.60	12	0.02	337.00	5072.00	4930	20221125	-38.03	2900	20230727	5.34	4360	-29.93	20230112	2900	5.34	20230727	4930	-38.03	20221125	2900	5.34	20230727	2.98	N	130500	500	72 억	120588	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History