KissMeData/032080/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1186	1	2	0.08	16595726	14101	86.32	1177	1189	1170	1540	830	1185	1176.89	0.25	-5247	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	255	-19.44	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.43	1090	20240909	8.81	1689	-29.78	20240103	1090	8.81	20240909	1709	-30.60	20231102	1090	8.81	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
3	20240930	150419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	0	3	0.00	13152829	11175	68.41	1177	1189	1171	1540	830	1185	1176.99	0.25	-5124	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
4	20240930	140418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1172	-13	5	-1.10	12891238	10954	67.05	1177	1189	1171	1540	830	1185	1176.85	0.25	-5124	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	252	-19.21	0.23	12	0.05	-61.00	5087.00	2300	20230922	-49.04	1090	20240909	7.52	1689	-30.61	20240103	1090	7.52	20240909	1709	-31.42	20231102	1090	7.52	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
5	20240930	130417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1186	1	2	0.08	10377622	8810	53.93	1177	1189	1171	1540	830	1185	1177.94	0.25	-5184	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	255	-19.44	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.43	1090	20240909	8.81	1689	-29.78	20240103	1090	8.81	20240909	1709	-30.60	20231102	1090	8.81	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
6	20240930	120416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1174	-11	5	-0.93	9375037	7956	48.70	1177	1189	1171	1540	830	1185	1178.36	0.25	-5247	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	252	-19.25	0.23	12	0.04	-61.00	5087.00	2300	20230922	-48.96	1090	20240909	7.71	1689	-30.49	20240103	1090	7.71	20240909	1709	-31.30	20231102	1090	7.71	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
7	20240930	110415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	0	3	0.00	7527040	6395	39.15	1177	1189	1171	1540	830	1185	1177.02	0.25	-5028	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
8	20240930	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	-10	5	-0.84	1117640	949	5.81	1177	1189	1175	1540	830	1185	1177.70	0.25	-393	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	253	-19.26	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.91	1090	20240909	7.80	1689	-30.43	20240103	1090	7.80	20240909	1709	-31.25	20231102	1090	7.80	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
9	20240930	090400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	0	3	0.00	38849	33	0.20	1177	1185	1177	1540	830	1185	1177.24	0.25	-4	1201	1192	1180	1171	1159	1197	1176	107	355	500	780	1	1	21491029	255	-19.43	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.90	N	032080	500	107 억	53312	N	N	N	N
10	20240927	160413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	9	2	0.77	19258278	16291	137.87	1168	1189	1168	1528	824	1176	1182.12	0.25	-782	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	255	-19.43	0.23	12	0.08	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
11	20240927	150417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	9	2	0.77	18645635	15774	133.50	1168	1189	1168	1528	824	1176	1182.05	0.25	-782	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	255	-19.43	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
12	20240927	140419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	9	2	0.77	17987330	15218	128.79	1168	1189	1168	1528	824	1176	1181.98	0.25	-782	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	255	-19.43	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
13	20240927	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1184	8	2	0.68	17141882	14504	122.75	1168	1189	1168	1528	824	1176	1181.87	0.25	-573	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	254	-19.41	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.52	1090	20240909	8.62	1689	-29.90	20240103	1090	8.62	20240909	1709	-30.72	20231102	1090	8.62	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
14	20240927	120414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1184	8	2	0.68	16900470	14298	121.01	1168	1189	1168	1528	824	1176	1182.02	0.25	-573	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	254	-19.41	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.52	1090	20240909	8.62	1689	-29.90	20240103	1090	8.62	20240909	1709	-30.72	20231102	1090	8.62	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
15	20240927	110416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	9	2	0.77	15919557	13469	113.99	1168	1189	1168	1528	824	1176	1181.94	0.25	-532	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	255	-19.43	0.23	12	0.06	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
16	20240927	100415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	9	2	0.77	4235182	3600	30.47	1168	1189	1168	1528	824	1176	1176.44	0.25	-532	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	255	-19.43	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.48	1090	20240909	8.72	1689	-29.84	20240103	1090	8.72	20240909	1709	-30.66	20231102	1090	8.72	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
17	20240927	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	-1	5	-0.09	1235769	1058	8.95	1168	1175	1168	1528	824	1176	1168.02	0.25	-155	1198	1186	1166	1154	1134	1193	1161	107	352	500	770	1	1	21491029	253	-19.26	0.23	12	0.00	-61.00	5087.00	2300	20230922	-48.91	1090	20240909	7.80	1689	-30.43	20240103	1090	7.80	20240909	1709	-31.25	20231102	1090	7.80	20240909	0.92	N	032080	500	107 억	54094	N	N	N	N
18	20240926	160409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1176	22	2	1.91	13779127	11812	39.51	1146	1178	1146	1500	808	1154	1166.54	0.25	-206	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	253	-19.28	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.87	1090	20240909	7.89	1689	-30.37	20240103	1090	7.89	20240909	1916	-38.62	20230926	1090	7.89	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
19	20240926	150409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1177	23	2	1.99	13554511	11621	38.88	1146	1178	1146	1500	808	1154	1166.38	0.25	-206	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	253	-19.30	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.83	1090	20240909	7.98	1689	-30.31	20240103	1090	7.98	20240909	1916	-38.57	20230926	1090	7.98	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
20	20240926	140413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1178	24	2	2.08	11714680	10055	33.64	1146	1178	1146	1500	808	1154	1165.06	0.25	-173	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	253	-19.31	0.23	12	0.05	-61.00	5087.00	2300	20230922	-48.78	1090	20240909	8.07	1689	-30.25	20240103	1090	8.07	20240909	1916	-38.52	20230926	1090	8.07	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
21	20240926	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1164	10	2	0.87	5271836	4549	15.22	1146	1174	1146	1500	808	1154	1158.90	0.25	-51	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	250	-19.08	0.23	12	0.02	-61.00	5087.00	2300	20230922	-49.39	1090	20240909	6.79	1689	-31.08	20240103	1090	6.79	20240909	1916	-39.25	20230926	1090	6.79	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
22	20240926	120415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1173	19	2	1.65	831632	713	2.39	1146	1174	1146	1500	808	1154	1166.38	0.25	-15	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	252	-19.23	0.23	12	0.00	-61.00	5087.00	2300	20230922	-49.00	1090	20240909	7.61	1689	-30.55	20240103	1090	7.61	20240909	1916	-38.78	20230926	1090	7.61	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
23	20240926	110415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1172	18	2	1.56	798815	685	2.29	1146	1174	1146	1500	808	1154	1166.15	0.25	-15	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	252	-19.21	0.23	12	0.00	-61.00	5087.00	2300	20230922	-49.04	1090	20240909	7.52	1689	-30.61	20240103	1090	7.52	20240909	1916	-38.83	20230926	1090	7.52	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
24	20240926	100416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1172	18	2	1.56	796482	683	2.28	1146	1174	1146	1500	808	1154	1166.15	0.25	-15	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	252	-19.21	0.23	12	0.00	-61.00	5087.00	2300	20230922	-49.04	1090	20240909	7.52	1689	-30.61	20240103	1090	7.52	20240909	1916	-38.83	20230926	1090	7.52	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
25	20240926	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1160	6	2	0.52	34510	30	0.10	1146	1160	1146	1500	808	1154	1150.33	0.25	0	1179	1166	1147	1134	1115	1173	1141	107	346	500	760	1	1	21491029	249	-19.02	0.23	12	0.00	-61.00	5087.00	2300	20230922	-49.57	1090	20240909	6.42	1689	-31.32	20240103	1090	6.42	20240909	1916	-39.46	20230926	1090	6.42	20240909	0.93	N	032080	500	107 억	54300	N	N	N	N
26	20240925	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1154	23	2	2.03	33973597	29799	66.97	1128	1160	1128	1470	792	1131	1140.09	0.25	-11515	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	248	-18.92	0.23	12	0.14	-61.00	5087.00	2300	20230922	-49.83	1090	20240909	5.87	1689	-31.68	20240103	1090	5.87	20240909	1953	-40.91	20230925	1090	5.87	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
27	20240925	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1154	23	2	2.03	33106064	29047	65.28	1128	1160	1128	1470	792	1131	1139.74	0.25	-11515	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	248	-18.92	0.23	12	0.14	-61.00	5087.00	2300	20230922	-49.83	1090	20240909	5.87	1689	-31.68	20240103	1090	5.87	20240909	1953	-40.91	20230925	1090	5.87	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
28	20240925	140414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	-2	5	-0.18	17627234	15516	34.87	1128	1160	1128	1470	792	1131	1136.07	0.25	42	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	243	-18.51	0.22	12	0.07	-61.00	5087.00	2300	20230922	-50.91	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	1953	-42.19	20230925	1090	3.58	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
29	20240925	130413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	-3	5	-0.27	17324904	15249	34.27	1128	1160	1128	1470	792	1131	1136.13	0.25	104	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	242	-18.49	0.22	12	0.07	-61.00	5087.00	2300	20230922	-50.96	1090	20240909	3.49	1689	-33.21	20240103	1090	3.49	20240909	1953	-42.24	20230925	1090	3.49	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
30	20240925	120413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	2	2	0.18	12489853	10977	24.67	1128	1160	1128	1470	792	1131	1137.82	0.25	-234	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	243	-18.57	0.22	12	0.05	-61.00	5087.00	2300	20230922	-50.74	1090	20240909	3.94	1689	-32.92	20240103	1090	3.94	20240909	1953	-41.99	20230925	1090	3.94	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
31	20240925	110411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1135	4	2	0.35	12275836	10788	24.24	1128	1160	1128	1470	792	1131	1137.92	0.25	-234	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	244	-18.61	0.22	12	0.05	-61.00	5087.00	2300	20230922	-50.65	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1953	-41.88	20230925	1090	4.13	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
32	20240925	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1144	13	2	1.15	9190677	8076	18.15	1128	1160	1128	1470	792	1131	1138.02	0.25	-214	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	246	-18.75	0.22	12	0.04	-61.00	5087.00	2300	20230922	-50.26	1090	20240909	4.95	1689	-32.27	20240103	1090	4.95	20240909	1953	-41.42	20230925	1090	4.95	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
33	20240925	090412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1130	-1	5	-0.09	1583801	1403	3.15	1128	1143	1128	1470	792	1131	1128.87	0.25	-191	1155	1143	1128	1116	1101	1149	1122	107	339	500	740	1	1	21491029	243	-18.52	0.22	12	0.01	-61.00	5087.00	2300	20230922	-50.87	1090	20240909	3.67	1689	-33.10	20240103	1090	3.67	20240909	1953	-42.14	20230925	1090	3.67	20240909	0.93	N	032080	500	107 억	53969	N	N	N	N
34	20240924	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1131	4	2	0.35	50236068	44498	192.46	1128	1140	1113	1465	789	1127	1128.93	0.25	-108	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	243	-18.54	0.22	12	0.21	-61.00	5087.00	2300	20230922	-50.83	1090	20240909	3.76	1689	-33.04	20240103	1090	3.76	20240909	1953	-42.09	20230925	1090	3.76	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
35	20240924	150409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-2	5	-0.18	47657676	42217	182.59	1128	1140	1113	1465	789	1127	1128.87	0.25	-78	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	242	-18.44	0.22	12	0.20	-61.00	5087.00	2300	20230922	-51.09	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1953	-42.40	20230925	1090	3.21	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
36	20240924	140409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	0	3	0.00	44860049	39716	171.77	1128	1140	1115	1465	789	1127	1129.52	0.25	108	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	242	-18.48	0.22	12	0.18	-61.00	5087.00	2300	20230922	-51.00	1090	20240909	3.39	1689	-33.27	20240103	1090	3.39	20240909	1953	-42.29	20230925	1090	3.39	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
37	20240924	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	10	2	0.89	39897317	35273	152.56	1128	1140	1117	1465	789	1127	1131.10	0.25	109	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	244	-18.64	0.22	12	0.16	-61.00	5087.00	2300	20230922	-50.57	1090	20240909	4.31	1689	-32.68	20240103	1090	4.31	20240909	1953	-41.78	20230925	1090	4.31	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
38	20240924	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	-6	5	-0.53	32071906	28339	122.57	1128	1140	1117	1465	789	1127	1131.72	0.25	-183	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	241	-18.38	0.22	12	0.13	-61.00	5087.00	2300	20230922	-51.26	1090	20240909	2.84	1689	-33.63	20240103	1090	2.84	20240909	1953	-42.60	20230925	1090	2.84	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
39	20240924	110411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1122	-5	5	-0.44	14581912	12908	55.83	1128	1135	1120	1465	789	1127	1129.68	0.25	-182	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	241	-18.39	0.22	12	0.06	-61.00	5087.00	2300	20230922	-51.22	1090	20240909	2.94	1689	-33.57	20240103	1090	2.94	20240909	1953	-42.55	20230925	1090	2.94	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
40	20240924	100409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-2	5	-0.18	12314174	10887	47.09	1128	1135	1120	1465	789	1127	1131.09	0.25	-153	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	242	-18.44	0.22	12	0.05	-61.00	5087.00	2300	20230922	-51.09	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1953	-42.40	20230925	1090	3.21	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
41	20240924	090409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1135	8	2	0.71	5311764	4709	20.37	1128	1135	1128	1465	789	1127	1128.00	0.25	-148	1164	1145	1134	1115	1104	1140	1110	107	338	500	740	1	1	21491029	244	-18.61	0.22	12	0.02	-61.00	5087.00	2300	20230922	-50.65	1090	20240909	4.13	1689	-32.80	20240103	1090	4.13	20240909	1953	-41.88	20230925	1090	4.13	20240909	0.93	N	032080	500	107 억	54003	N	N	N	N
42	20240923	160409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1127	-23	5	-2.00	26141422	23121	165.41	1153	1153	1123	1495	805	1150	1130.64	0.25	-11727	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	242	-18.48	0.22	12	0.11	-61.00	5087.00	2300	20230922	-51.00	1090	20240909	3.39	1689	-33.27	20240103	1090	3.39	20240909	1953	-42.29	20230925	1090	3.39	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
43	20240923	150410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1132	-18	5	-1.57	25013284	22120	158.25	1153	1153	1123	1495	805	1150	1130.80	0.25	-11721	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	243	-18.56	0.22	12	0.10	-61.00	5087.00	2300	20230922	-50.78	1090	20240909	3.85	1689	-32.98	20240103	1090	3.85	20240909	1953	-42.04	20230925	1090	3.85	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
44	20240923	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	-27	5	-2.35	24519915	21681	155.11	1153	1153	1123	1495	805	1150	1130.94	0.25	-11721	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	241	-18.41	0.22	12	0.10	-61.00	5087.00	2300	20230922	-51.17	1090	20240909	3.03	1689	-33.51	20240103	1090	3.03	20240909	1953	-42.50	20230925	1090	3.03	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
45	20240923	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1126	-24	5	-2.09	21842299	19304	138.10	1153	1153	1124	1495	805	1150	1131.49	0.25	-9345	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	242	-18.46	0.22	12	0.09	-61.00	5087.00	2300	20230922	-51.04	1090	20240909	3.30	1689	-33.33	20240103	1090	3.30	20240909	1953	-42.35	20230925	1090	3.30	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
46	20240923	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-25	5	-2.17	15198438	13404	95.89	1153	1153	1125	1495	805	1150	1133.87	0.25	-7045	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	242	-18.44	0.22	12	0.06	-61.00	5087.00	2300	20230922	-51.09	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	1953	-42.40	20230925	1090	3.21	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
47	20240923	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1139	-11	5	-0.96	9398178	8264	59.12	1153	1153	1130	1495	805	1150	1137.24	0.25	-4413	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	245	-18.67	0.22	12	0.04	-61.00	5087.00	2300	20230922	-50.48	1090	20240909	4.50	1689	-32.56	20240103	1090	4.50	20240909	1953	-41.68	20230925	1090	4.50	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
48	20240923	100408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1142	-8	5	-0.70	6151143	5403	38.65	1153	1153	1135	1495	805	1150	1138.47	0.25	-2106	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	245	-18.72	0.22	12	0.03	-61.00	5087.00	2300	20230922	-50.35	1090	20240909	4.77	1689	-32.39	20240103	1090	4.77	20240909	1953	-41.53	20230925	1090	4.77	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
49	20240923	090407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1150	0	3	0.00	26514	23	0.16	1153	1153	1150	1495	805	1150	1152.78	0.25	-2	1170	1159	1153	1142	1136	1157	1140	107	345	500	750	1	1	21491029	247	-18.85	0.23	12	0.00	-61.00	5087.00	2300	20230922	-50.00	1090	20240909	5.50	1689	-31.91	20240103	1090	5.50	20240909	1953	-41.12	20230925	1090	5.50	20240909	0.93	N	032080	500	107 억	54257	N	N	N	N
50	20240913	160350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1155	40	2	3.59	18100256	15996	256.31	1115	1155	1115	1449	781	1115	1131.55	0.25	-203	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	248	-18.93	0.23	12	0.07	-61.00	5087.00	2300	20230922	-49.78	1090	20240909	5.96	1689	-31.62	20240103	1090	5.96	20240909	2300	-49.78	20230922	1090	5.96	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
51	20240913	150354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	30	2	2.69	17488182	15466	247.81	1115	1146	1115	1449	781	1115	1130.75	0.25	-203	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	246	-18.77	0.23	12	0.07	-61.00	5087.00	2300	20230922	-50.22	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	2300	-50.22	20230922	1090	5.05	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
52	20240913	140356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1142	27	2	2.42	13736415	12185	195.24	1115	1146	1115	1449	781	1115	1127.32	0.25	-461	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	245	-18.72	0.22	12	0.06	-61.00	5087.00	2300	20230922	-50.35	1090	20240909	4.77	1689	-32.39	20240103	1090	4.77	20240909	2300	-50.35	20230922	1090	4.77	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
53	20240913	130352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1142	27	2	2.42	12804543	11369	182.17	1115	1146	1115	1449	781	1115	1126.27	0.25	-542	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	245	-18.72	0.22	12	0.05	-61.00	5087.00	2300	20230922	-50.35	1090	20240909	4.77	1689	-32.39	20240103	1090	4.77	20240909	2300	-50.35	20230922	1090	4.77	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
54	20240913	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	10	2	0.90	6572972	5861	93.91	1115	1146	1115	1449	781	1115	1121.48	0.25	-423	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	242	-18.44	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.09	1090	20240909	3.21	1689	-33.39	20240103	1090	3.21	20240909	2300	-51.09	20230922	1090	3.21	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
55	20240913	110354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	5	2	0.45	6523464	5817	93.21	1115	1146	1115	1449	781	1115	1121.45	0.25	-382	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	241	-18.36	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.30	1090	20240909	2.75	1689	-33.69	20240103	1090	2.75	20240909	2300	-51.30	20230922	1090	2.75	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
56	20240913	100353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1140	25	2	2.24	5971660	5325	85.32	1115	1146	1115	1449	781	1115	1121.44	0.25	-594	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	245	-18.69	0.22	12	0.02	-61.00	5087.00	2300	20230922	-50.43	1090	20240909	4.59	1689	-32.50	20240103	1090	4.59	20240909	2300	-50.43	20230922	1090	4.59	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
57	20240913	090355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1145	30	2	2.69	5137522	4591	73.56	1115	1145	1115	1449	781	1115	1119.04	0.25	-440	1133	1123	1110	1100	1087	1129	1106	107	334	500	730	1	1	21491029	246	-18.77	0.23	12	0.02	-61.00	5087.00	2300	20230922	-50.22	1090	20240909	5.05	1689	-32.21	20240103	1090	5.05	20240909	2300	-50.22	20230922	1090	5.05	20240909	0.94	N	032080	500	107 억	54609	N	N	N	N
58	20240912	160352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1115	16	2	1.46	6598014	5942	5.17	1104	1120	1097	1428	770	1099	1110.32	0.25	124	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	240	-18.28	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.52	1090	20240909	2.29	1689	-33.98	20240103	1090	2.29	20240909	2300	-51.52	20230922	1090	2.29	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
59	20240912	150352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1107	8	2	0.73	5997031	5403	4.70	1104	1120	1097	1428	770	1099	1109.94	0.25	359	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	238	-18.15	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
60	20240912	140354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1107	8	2	0.73	5910501	5325	4.63	1104	1120	1097	1428	770	1099	1109.95	0.25	360	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	238	-18.15	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
61	20240912	130352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1107	8	2	0.73	5464370	4922	4.28	1104	1120	1097	1428	770	1099	1110.19	0.25	360	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	238	-18.15	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
62	20240912	120351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1119	20	2	1.82	3812918	3432	2.98	1104	1120	1097	1428	770	1099	1110.99	0.25	360	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	240	-18.34	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.35	1090	20240909	2.66	1689	-33.75	20240103	1090	2.66	20240909	2300	-51.35	20230922	1090	2.66	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
63	20240912	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1119	20	2	1.82	2572605	2322	2.02	1104	1120	1097	1428	770	1099	1107.93	0.25	375	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	240	-18.34	0.22	12	0.01	-61.00	5087.00	2300	20230922	-51.35	1090	20240909	2.66	1689	-33.75	20240103	1090	2.66	20240909	2300	-51.35	20230922	1090	2.66	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
64	20240912	100352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1118	19	2	1.73	2357846	2130	1.85	1104	1120	1097	1428	770	1099	1106.97	0.25	375	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	240	-18.33	0.22	12	0.01	-61.00	5087.00	2300	20230922	-51.39	1090	20240909	2.57	1689	-33.81	20240103	1090	2.57	20240909	2300	-51.39	20230922	1090	2.57	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
65	20240912	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1104	5	2	0.45	13248	12	0.01	1104	1104	1104	1428	770	1099	1104.00	0.25	0	1256	1177	1138	1059	1020	1158	1040	107	329	500	720	1	1	21491029	237	-18.10	0.22	12	0.00	-61.00	5087.00	2300	20230922	-52.00	1090	20240909	1.28	1689	-34.64	20240103	1090	1.28	20240909	2300	-52.00	20230922	1090	1.28	20240909	0.94	N	032080	500	107 억	54485	N	N	N	N
66	20240911	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1099	-8	5	-0.72	131599137	114987	1316.24	1107	1217	1099	1439	775	1107	1144.47	0.24	3239	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	236	-18.02	0.22	12	0.54	-61.00	5087.00	2300	20230922	-52.22	1090	20240909	0.83	1689	-34.93	20240103	1090	0.83	20240909	2300	-52.22	20230922	1090	0.83	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
67	20240911	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1110	3	2	0.27	118609203	103184	1181.14	1107	1217	1102	1439	775	1107	1149.49	0.24	11754	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	239	-18.20	0.22	12	0.48	-61.00	5087.00	2300	20230922	-51.74	1090	20240909	1.83	1689	-34.28	20240103	1090	1.83	20240909	2300	-51.74	20230922	1090	1.83	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
68	20240911	140348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	-1	5	-0.09	117154155	101867	1166.06	1107	1217	1102	1439	775	1107	1150.07	0.24	12003	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	238	-18.13	0.22	12	0.47	-61.00	5087.00	2300	20230922	-51.91	1090	20240909	1.47	1689	-34.52	20240103	1090	1.47	20240909	2300	-51.91	20230922	1090	1.47	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
69	20240911	130346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	22	2	1.99	9899767	8883	101.68	1107	1129	1102	1439	775	1107	1114.46	0.24	-82	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	243	-18.51	0.22	12	0.04	-61.00	5087.00	2300	20230922	-50.91	1090	20240909	3.58	1689	-33.16	20240103	1090	3.58	20240909	2300	-50.91	20230922	1090	3.58	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
70	20240911	120350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1112	5	2	0.45	2020647	1819	20.82	1107	1115	1102	1439	775	1107	1110.86	0.24	-84	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	239	-18.23	0.22	12	0.01	-61.00	5087.00	2300	20230922	-51.65	1090	20240909	2.02	1689	-34.16	20240103	1090	2.02	20240909	2300	-51.65	20230922	1090	2.02	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
71	20240911	110344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1114	7	2	0.63	1476869	1330	15.22	1107	1115	1102	1439	775	1107	1110.43	0.24	-84	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	239	-18.26	0.22	12	0.01	-61.00	5087.00	2300	20230922	-51.57	1090	20240909	2.20	1689	-34.04	20240103	1090	2.20	20240909	2300	-51.57	20230922	1090	2.20	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
72	20240911	100346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1114	7	2	0.63	315881	286	3.27	1107	1115	1102	1439	775	1107	1104.48	0.24	-84	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	239	-18.26	0.22	12	0.00	-61.00	5087.00	2300	20230922	-51.57	1090	20240909	2.20	1689	-34.04	20240103	1090	2.20	20240909	2300	-51.57	20230922	1090	2.20	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
73	20240911	090349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1107	0	3	0.00	6642	6	0.07	1107	1107	1107	1439	775	1107	1107.00	0.24	0	1124	1115	1106	1097	1088	1116	1098	107	332	500	730	1	1	21491029	238	-18.15	0.22	12	0.00	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.94	N	032080	500	107 억	51162	N	N	N	N
74	20240910	160346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1107	1	2	0.09	9659333	8736	17.16	1107	1115	1097	1437	775	1106	1105.69	0.24	-138	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.15	0.22	12	0.04	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
75	20240910	150349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1108	2	2	0.18	8998141	8136	15.98	1107	1115	1097	1437	775	1106	1105.97	0.24	-17	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.16	0.22	12	0.04	-61.00	5087.00	2300	20230922	-51.83	1090	20240909	1.65	1689	-34.40	20240103	1090	1.65	20240909	2300	-51.83	20230922	1090	1.65	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
76	20240910	140347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1108	2	2	0.18	8992601	8131	15.97	1107	1115	1097	1437	775	1106	1105.96	0.24	-17	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.16	0.22	12	0.04	-61.00	5087.00	2300	20230922	-51.83	1090	20240909	1.65	1689	-34.40	20240103	1090	1.65	20240909	2300	-51.83	20230922	1090	1.65	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
77	20240910	130346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1099	-7	5	-0.63	8982629	8122	15.95	1107	1115	1097	1437	775	1106	1105.96	0.24	-17	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	236	-18.02	0.22	12	0.04	-61.00	5087.00	2300	20230922	-52.22	1090	20240909	0.83	1689	-34.93	20240103	1090	0.83	20240909	2300	-52.22	20230922	1090	0.83	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
78	20240910	120345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1109	3	2	0.27	8677081	7845	15.41	1107	1115	1097	1437	775	1106	1106.07	0.24	-17	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.18	0.22	12	0.04	-61.00	5087.00	2300	20230922	-51.78	1090	20240909	1.74	1689	-34.34	20240103	1090	1.74	20240909	2300	-51.78	20230922	1090	1.74	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
79	20240910	110345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1109	3	2	0.27	6979521	6315	12.40	1107	1115	1097	1437	775	1106	1105.23	0.24	139	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.18	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.78	1090	20240909	1.74	1689	-34.34	20240103	1090	1.74	20240909	2300	-51.78	20230922	1090	1.74	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
80	20240910	100346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1111	5	2	0.45	4344710	3939	7.74	1107	1115	1097	1437	775	1106	1103.00	0.24	-38	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	239	-18.21	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.70	1090	20240909	1.93	1689	-34.22	20240103	1090	1.93	20240909	2300	-51.70	20230922	1090	1.93	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
81	20240910	090345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	0	3	0.00	807452	730	1.43	1107	1107	1106	1437	775	1106	1106.10	0.24	-4	1134	1120	1105	1091	1076	1127	1098	107	331	500	720	1	1	21491029	238	-18.13	0.22	12	0.00	-61.00	5087.00	2300	20230922	-51.91	1090	20240909	1.47	1689	-34.52	20240103	1090	1.47	20240909	2300	-51.91	20230922	1090	1.47	20240909	0.95	N	032080	500	107 억	51384	N	N	N	N
82	20240909	160340	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1106	-14	5	-1.25	56171993	50913	149.30	1095	1119	1090	1456	784	1120	1103.29	0.24	-54	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	238	-18.13	0.22	12	0.24	-61.00	5087.00	2300	20230922	-51.91	1090	20240909	1.47	1689	-34.52	20240103	1090	1.47	20240909	2300	-51.91	20230922	1090	1.47	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
83	20240909	150342	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1107	-13	5	-1.16	55408867	50223	147.28	1095	1119	1090	1456	784	1120	1103.26	0.24	197	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	238	-18.15	0.22	12	0.23	-61.00	5087.00	2300	20230922	-51.87	1090	20240909	1.56	1689	-34.46	20240103	1090	1.56	20240909	2300	-51.87	20230922	1090	1.56	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
84	20240909	140344	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1109	-11	5	-0.98	45213573	40941	120.06	1095	1119	1090	1456	784	1120	1104.36	0.24	200	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	238	-18.18	0.22	12	0.19	-61.00	5087.00	2300	20230922	-51.78	1090	20240909	1.74	1689	-34.34	20240103	1090	1.74	20240909	2300	-51.78	20230922	1090	1.74	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
85	20240909	130341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1100	-20	5	-1.79	37199115	33675	98.75	1095	1119	1090	1456	784	1120	1104.65	0.24	72	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	236	-18.03	0.22	12	0.16	-61.00	5087.00	2300	20230922	-52.17	1090	20240909	0.92	1689	-34.87	20240103	1090	0.92	20240909	2300	-52.17	20230922	1090	0.92	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
86	20240909	120340	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1099	-21	5	-1.88	16597309	15064	44.18	1095	1119	1090	1456	784	1120	1101.79	0.24	71	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	236	-18.02	0.22	12	0.07	-61.00	5087.00	2300	20230922	-52.22	1090	20240909	0.83	1689	-34.93	20240103	1090	0.83	20240909	2300	-52.22	20230922	1090	0.83	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
87	20240909	110341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1105	-15	5	-1.34	8195727	7451	21.85	1095	1119	1090	1456	784	1120	1099.95	0.24	71	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	237	-18.11	0.22	12	0.03	-61.00	5087.00	2300	20230922	-51.96	1090	20240909	1.38	1689	-34.58	20240103	1090	1.38	20240909	2300	-51.96	20230922	1090	1.38	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
88	20240909	100344	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1101	-19	5	-1.70	4799929	4385	12.86	1095	1119	1090	1456	784	1120	1094.62	0.24	86	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	237	-18.05	0.22	12	0.02	-61.00	5087.00	2300	20230922	-52.13	1090	20240909	1.01	1689	-34.81	20240103	1090	1.01	20240909	2300	-52.13	20230922	1090	1.01	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
89	20240909	090339	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1119	-1	5	-0.09	1288682	1177	3.45	1095	1119	1093	1456	784	1120	1094.89	0.24	53	1147	1133	1118	1104	1089	1140	1111	107	336	500	730	1	1	21491029	240	-18.34	0.22	12	0.01	-61.00	5087.00	2300	20230922	-51.35	1093	20240909	2.38	1689	-33.75	20240103	1093	2.38	20240909	2300	-51.35	20230922	1093	2.38	20240909	0.95	N	032080	500	107 억	51438	N	N	N	N
90	20240906	160338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	-12	5	-1.06	37772350	33800	123.20	1118	1132	1103	1471	793	1132	1117.53	0.24	52	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	241	-18.36	0.22	12	0.16	-61.00	5087.00	2300	20230922	-51.30	1100	20240805	1.82	1689	-33.69	20240103	1100	1.82	20240805	2300	-51.30	20230922	1100	1.82	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
91	20240906	150342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1105	-27	5	-2.39	36282558	32464	118.33	1118	1132	1103	1471	793	1132	1117.62	0.24	302	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	237	-18.11	0.22	12	0.15	-61.00	5087.00	2300	20230922	-51.96	1100	20240805	0.45	1689	-34.58	20240103	1100	0.45	20240805	2300	-51.96	20230922	1100	0.45	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
92	20240906	140343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-7	5	-0.62	24082711	21505	78.38	1118	1132	1118	1471	793	1132	1119.87	0.24	910	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	242	-18.44	0.22	12	0.10	-61.00	5087.00	2300	20230922	-51.09	1100	20240805	2.27	1689	-33.39	20240103	1100	2.27	20240805	2300	-51.09	20230922	1100	2.27	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
93	20240906	130340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1129	-3	5	-0.27	12750561	11380	41.48	1118	1132	1118	1471	793	1132	1120.44	0.24	301	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	243	-18.51	0.22	12	0.05	-61.00	5087.00	2300	20230922	-50.91	1100	20240805	2.64	1689	-33.16	20240103	1100	2.64	20240805	2300	-50.91	20230922	1100	2.64	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
94	20240906	120343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1120	-12	5	-1.06	10760525	9606	35.01	1118	1132	1118	1471	793	1132	1120.19	0.24	301	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	241	-18.36	0.22	12	0.04	-61.00	5087.00	2300	20230922	-51.30	1100	20240805	1.82	1689	-33.69	20240103	1100	1.82	20240805	2300	-51.30	20230922	1100	1.82	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
95	20240906	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	-11	5	-0.97	4280823	3818	13.92	1118	1132	1118	1471	793	1132	1121.22	0.24	301	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	241	-18.38	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.26	1100	20240805	1.91	1689	-33.63	20240103	1100	1.91	20240805	2300	-51.26	20230922	1100	1.91	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
96	20240906	100340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	-11	5	-0.97	4030830	3595	13.10	1118	1132	1118	1471	793	1132	1121.23	0.24	268	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	241	-18.38	0.22	12	0.02	-61.00	5087.00	2300	20230922	-51.26	1100	20240805	1.91	1689	-33.63	20240103	1100	1.91	20240805	2300	-51.26	20230922	1100	1.91	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
97	20240906	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1132	0	3	0.00	42522	38	0.14	1118	1132	1118	1471	793	1132	1119.00	0.24	-5	1147	1139	1131	1123	1115	1143	1127	107	339	500	740	1	1	21491029	243	-18.56	0.22	12	0.00	-61.00	5087.00	2300	20230922	-50.78	1100	20240805	2.91	1689	-32.98	20240103	1100	2.91	20240805	2300	-50.78	20230922	1100	2.91	20240805	0.97	N	032080	500	107 억	51386	N	N	N	N
98	20240905	160336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1132	0	3	0.00	30217170	26736	64.42	1128	1139	1123	1471	793	1132	1130.21	0.24	132	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	243	-18.56	0.22	12	0.12	-61.00	5087.00	2300	20230922	-50.78	1100	20240805	2.91	1689	-32.98	20240103	1100	2.91	20240805	2300	-50.78	20230922	1100	2.91	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
99	20240905	150341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	1	2	0.09	28220752	24970	60.17	1128	1139	1124	1471	793	1132	1130.19	0.24	328	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	243	-18.57	0.22	12	0.12	-61.00	5087.00	2300	20230922	-50.74	1100	20240805	3.00	1689	-32.92	20240103	1100	3.00	20240805	2300	-50.74	20230922	1100	3.00	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
100	20240905	140340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1125	-7	5	-0.62	26164852	23141	55.76	1128	1139	1125	1471	793	1132	1130.67	0.24	159	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	242	-18.44	0.22	12	0.11	-61.00	5087.00	2300	20230922	-51.09	1100	20240805	2.27	1689	-33.39	20240103	1100	2.27	20240805	2300	-51.09	20230922	1100	2.27	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
101	20240905	130341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	1	2	0.09	19407594	17145	41.31	1128	1139	1127	1471	793	1132	1131.97	0.24	-62	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	243	-18.57	0.22	12	0.08	-61.00	5087.00	2300	20230922	-50.74	1100	20240805	3.00	1689	-32.92	20240103	1100	3.00	20240805	2300	-50.74	20230922	1100	3.00	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
102	20240905	120337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1135	3	2	0.27	18901803	16697	40.23	1128	1139	1128	1471	793	1132	1132.05	0.24	-62	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	244	-18.61	0.22	12	0.08	-61.00	5087.00	2300	20230922	-50.65	1100	20240805	3.18	1689	-32.80	20240103	1100	3.18	20240805	2300	-50.65	20230922	1100	3.18	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
103	20240905	110338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1137	5	2	0.44	15836351	13986	33.70	1128	1139	1128	1471	793	1132	1132.30	0.24	-61	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	244	-18.64	0.22	12	0.07	-61.00	5087.00	2300	20230922	-50.57	1100	20240805	3.36	1689	-32.68	20240103	1100	3.36	20240805	2300	-50.57	20230922	1100	3.36	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
104	20240905	100338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1134	2	2	0.18	14661990	12949	31.20	1128	1139	1128	1471	793	1132	1132.29	0.24	-61	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	244	-18.59	0.22	12	0.06	-61.00	5087.00	2300	20230922	-50.70	1100	20240805	3.09	1689	-32.86	20240103	1100	3.09	20240805	2300	-50.70	20230922	1100	3.09	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
105	20240905	090341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1128	-4	5	-0.35	263952	234	0.56	1128	1128	1128	1471	793	1132	1128.00	0.24	-34	1177	1154	1143	1120	1109	1149	1115	107	339	500	740	1	1	21491029	242	-18.49	0.22	12	0.00	-61.00	5087.00	2300	20230922	-50.96	1100	20240805	2.55	1689	-33.21	20240103	1100	2.55	20240805	2300	-50.96	20230922	1100	2.55	20240805	0.97	N	032080	500	107 억	51254	N	N	N	N
106	20240904	160333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1132	-35	5	-3.00	47407177	41500	419.02	1164	1166	1132	1517	817	1167	1142.34	0.24	-516	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	243	-18.56	0.22	12	0.19	-61.00	5087.00	2300	20230922	-50.78	1100	20240805	2.91	1689	-32.98	20240103	1100	2.91	20240805	2300	-50.78	20230922	1100	2.91	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
107	20240904	150336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1142	-25	5	-2.14	31535234	27484	277.50	1164	1166	1133	1517	817	1167	1147.40	0.24	206	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	245	-18.72	0.22	12	0.13	-61.00	5087.00	2300	20230922	-50.35	1100	20240805	3.82	1689	-32.39	20240103	1100	3.82	20240805	2300	-50.35	20230922	1100	3.82	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
108	20240904	140337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1135	-32	5	-2.74	31407912	27372	276.37	1164	1166	1133	1517	817	1167	1147.45	0.24	229	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	244	-18.61	0.22	12	0.13	-61.00	5087.00	2300	20230922	-50.65	1100	20240805	3.18	1689	-32.80	20240103	1100	3.18	20240805	2300	-50.65	20230922	1100	3.18	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
109	20240904	130336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1133	-34	5	-2.91	29669988	25842	260.92	1164	1166	1133	1517	817	1167	1148.13	0.24	-281	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	243	-18.57	0.22	12	0.12	-61.00	5087.00	2300	20230922	-50.74	1100	20240805	3.00	1689	-32.92	20240103	1100	3.00	20240805	2300	-50.74	20230922	1100	3.00	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
110	20240904	120335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1153	-14	5	-1.20	19471797	16888	170.52	1164	1166	1143	1517	817	1167	1153.00	0.24	-499	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	248	-18.90	0.23	12	0.08	-61.00	5087.00	2300	20230922	-49.87	1100	20240805	4.82	1689	-31.73	20240103	1100	4.82	20240805	2300	-49.87	20230922	1100	4.82	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
111	20240904	110335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1147	-20	5	-1.71	17325929	15014	151.60	1164	1166	1143	1517	817	1167	1153.98	0.24	-516	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	247	-18.80	0.23	12	0.07	-61.00	5087.00	2300	20230922	-50.13	1100	20240805	4.27	1689	-32.09	20240103	1100	4.27	20240805	2300	-50.13	20230922	1100	4.27	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
112	20240904	100336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1150	-17	5	-1.46	12551674	10862	109.67	1164	1166	1143	1517	817	1167	1155.56	0.24	-393	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	247	-18.85	0.23	12	0.05	-61.00	5087.00	2300	20230922	-50.00	1100	20240805	4.55	1689	-31.91	20240103	1100	4.55	20240805	2300	-50.00	20230922	1100	4.55	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
113	20240904	090335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1163	-4	5	-0.34	2444674	2099	21.19	1164	1166	1163	1517	817	1167	1164.69	0.24	24	1191	1179	1173	1161	1155	1176	1158	107	350	500	770	1	1	21491029	250	-19.07	0.23	12	0.01	-61.00	5087.00	2300	20230922	-49.43	1100	20240805	5.73	1689	-31.14	20240103	1100	5.73	20240805	2300	-49.43	20230922	1100	5.73	20240805	0.97	N	032080	500	107 억	51770	N	N	N	N
114	20240903	160331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1167	-5	5	-0.43	11606296	9902	32.28	1178	1185	1167	1523	821	1172	1172.12	0.24	191	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	251	-19.13	0.23	12	0.05	-61.00	5087.00	2300	20230922	-49.26	1100	20240805	6.09	1689	-30.91	20240103	1100	6.09	20240805	2300	-49.26	20230922	1100	6.09	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
115	20240903	150333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1176	4	2	0.34	7133441	6077	19.81	1178	1185	1172	1523	821	1172	1173.84	0.24	192	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	253	-19.28	0.23	12	0.03	-61.00	5087.00	2300	20230922	-48.87	1100	20240805	6.91	1689	-30.37	20240103	1100	6.91	20240805	2300	-48.87	20230922	1100	6.91	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
116	20240903	140333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1177	5	2	0.43	3739019	3181	10.37	1178	1185	1172	1523	821	1172	1175.42	0.24	192	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	253	-19.30	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.83	1100	20240805	7.00	1689	-30.31	20240103	1100	7.00	20240805	2300	-48.83	20230922	1100	7.00	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
117	20240903	130333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	3	2	0.26	2491458	2118	6.91	1178	1185	1173	1523	821	1172	1176.33	0.24	207	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	253	-19.26	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.91	1100	20240805	6.82	1689	-30.43	20240103	1100	6.82	20240805	2300	-48.91	20230922	1100	6.82	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
118	20240903	120331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	3	2	0.26	1899258	1614	5.26	1178	1185	1173	1523	821	1172	1176.74	0.24	207	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	253	-19.26	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.91	1100	20240805	6.82	1689	-30.43	20240103	1100	6.82	20240805	2300	-48.91	20230922	1100	6.82	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
119	20240903	110329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1175	3	2	0.26	1358749	1155	3.77	1178	1184	1173	1523	821	1172	1176.41	0.24	207	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	253	-19.26	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.91	1100	20240805	6.82	1689	-30.43	20240103	1100	6.82	20240805	2300	-48.91	20230922	1100	6.82	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
120	20240903	100330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1174	2	2	0.17	1288282	1095	3.57	1178	1184	1173	1523	821	1172	1176.51	0.24	208	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	252	-19.25	0.23	12	0.01	-61.00	5087.00	2300	20230922	-48.96	1100	20240805	6.73	1689	-30.49	20240103	1100	6.73	20240805	2300	-48.96	20230922	1100	6.73	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
121	20240903	090330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1173	1	2	0.09	24728	21	0.07	1178	1178	1173	1523	821	1172	1177.52	0.24	0	1204	1187	1178	1161	1152	1183	1157	107	351	500	770	1	1	21491029	252	-19.23	0.23	12	0.00	-61.00	5087.00	2300	20230922	-49.00	1100	20240805	6.64	1689	-30.55	20240103	1100	6.64	20240805	2300	-49.00	20230922	1100	6.64	20240805	0.97	N	032080	500	107 억	51579	N	N	N	N
122	20240902	160327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1172	-17	5	-1.43	36013156	30673	380.23	1180	1195	1169	1545	833	1189	1174.10	0.24	-504	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	252	-19.21	0.23	12	0.14	-61.00	5087.00	2300	20230922	-49.04	1100	20240805	6.55	1689	-30.61	20240103	1100	6.55	20240805	2300	-49.04	20230922	1100	6.55	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
123	20240902	150331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1185	-4	5	-0.34	32993261	28099	348.32	1180	1195	1169	1545	833	1189	1174.18	0.24	-617	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	255	-19.43	0.23	12	0.13	-61.00	5087.00	2300	20230922	-48.48	1100	20240805	7.73	1689	-29.84	20240103	1100	7.73	20240805	2300	-48.48	20230922	1100	7.73	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
124	20240902	140332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1186	-3	5	-0.25	24745186	21086	261.39	1180	1195	1169	1545	833	1189	1173.54	0.24	-120	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	255	-19.44	0.23	12	0.10	-61.00	5087.00	2300	20230922	-48.43	1100	20240805	7.82	1689	-29.78	20240103	1100	7.82	20240805	2300	-48.43	20230922	1100	7.82	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
125	20240902	130330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1184	-5	5	-0.42	17982464	15330	190.03	1180	1195	1169	1545	833	1189	1173.02	0.24	-120	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	254	-19.41	0.23	12	0.07	-61.00	5087.00	2300	20230922	-48.52	1100	20240805	7.64	1689	-29.90	20240103	1100	7.64	20240805	2300	-48.52	20230922	1100	7.64	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
126	20240902	120332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1169	-20	5	-1.68	17849868	15218	188.65	1180	1195	1169	1545	833	1189	1172.94	0.24	-114	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	251	-19.16	0.23	12	0.07	-61.00	5087.00	2300	20230922	-49.17	1100	20240805	6.27	1689	-30.79	20240103	1100	6.27	20240805	2300	-49.17	20230922	1100	6.27	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
127	20240902	110329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1188	-1	5	-0.08	4912912	4162	51.59	1180	1195	1171	1545	833	1189	1180.42	0.24	-114	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	255	-19.48	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
128	20240902	100328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1188	-1	5	-0.08	4002379	3395	42.09	1180	1195	1171	1545	833	1189	1178.90	0.24	-38	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	255	-19.48	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.35	1100	20240805	8.00	1689	-29.66	20240103	1100	8.00	20240805	2300	-48.35	20230922	1100	8.00	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N
129	20240902	090326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1195	6	2	0.50	3863554	3278	40.63	1180	1195	1171	1545	833	1189	1178.63	0.24	0	1201	1194	1187	1180	1173	1198	1184	107	356	500	780	1	1	21491029	257	-19.59	0.23	12	0.02	-61.00	5087.00	2300	20230922	-48.04	1100	20240805	8.64	1689	-29.25	20240103	1100	8.64	20240805	2300	-48.04	20230922	1100	8.64	20240805	0.98	N	032080	500	107 억	52083	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History