KissMeData/065950/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160604	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	50	2	1.80	272613445	97333	85.65	2800	2830	2760	3610	1950	2780	2800.78	1.43	-6272	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	799	123.04	0.99	12	0.34	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
3	20230927	150607	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	40	2	1.44	258510590	92342	81.25	2800	2825	2760	3610	1950	2780	2799.49	1.43	-5805	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	796	122.61	0.99	12	0.33	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
4	20230927	140607	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	35	2	1.26	233719475	83544	73.51	2800	2820	2760	3610	1950	2780	2797.56	1.43	-8925	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	795	122.39	0.99	12	0.30	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
5	20230927	130601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	30	2	1.08	215855805	77198	67.93	2800	2820	2760	3610	1950	2780	2796.13	1.43	-7643	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	793	122.17	0.98	12	0.27	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
6	20230927	120600	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	20	2	0.72	194520235	69605	61.25	2800	2820	2760	3610	1950	2780	2794.63	1.43	-6187	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	790	121.74	0.98	12	0.25	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
7	20230927	110606	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	20	2	0.72	111488410	39948	35.15	2800	2820	2760	3610	1950	2780	2790.84	1.43	-2485	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	790	121.74	0.98	12	0.14	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
8	20230927	100601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	10	2	0.36	75487870	27093	23.84	2800	2805	2760	3610	1950	2780	2786.25	1.43	-3169	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	788	121.30	0.98	12	0.10	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
9	20230927	090610	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	0	3	0.00	14733865	5277	4.64	2800	2800	2760	3610	1950	2780	2792.09	1.43	-2027	2830	2805	2770	2745	2710	2817	2757	141	830	500	2050	5	1	28231302	785	120.87	0.97	12	0.02	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	3.89	N	065950	500	141 억	402794	N	N	N	N
10	20230926	160601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2780	10	2	0.36	300576270	108710	91.93	2765	2795	2735	3600	1940	2770	2764.94	1.48	-15382	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	785	120.87	0.97	12	0.39	23.00	2856.00	4105	20221220	-32.28	2540	20230726	9.45	3775	-26.36	20230804	2540	9.45	20230726	4105	-32.28	20221220	2540	9.45	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
11	20230926	150602	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	0	3	0.00	277872085	100524	85.01	2765	2795	2735	3600	1940	2770	2764.24	1.48	-15233	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	782	120.43	0.97	12	0.36	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
12	20230926	140556	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	0	3	0.00	203777345	73815	62.42	2765	2795	2735	3600	1940	2770	2760.65	1.48	-21002	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	782	120.43	0.97	12	0.26	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
13	20230926	130559	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	0	3	0.00	150158940	54462	46.05	2765	2795	2735	3600	1940	2770	2757.13	1.48	-18601	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	782	120.43	0.97	12	0.19	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
14	20230926	120601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	0	3	0.00	136445670	49511	41.87	2765	2795	2735	3600	1940	2770	2755.87	1.48	-17052	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	782	120.43	0.97	12	0.18	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
15	20230926	110600	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2755	-15	5	-0.54	115052265	41778	35.33	2765	2795	2735	3600	1940	2770	2753.90	1.48	-13506	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	778	119.78	0.96	12	0.15	23.00	2856.00	4105	20221220	-32.89	2540	20230726	8.46	3775	-27.02	20230804	2540	8.46	20230726	4105	-32.89	20221220	2540	8.46	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
16	20230926	100557	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2745	-25	5	-0.90	62045230	22488	19.02	2765	2795	2745	3600	1940	2770	2759.04	1.48	-4563	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	775	119.35	0.96	12	0.08	23.00	2856.00	4105	20221220	-33.13	2540	20230726	8.07	3775	-27.28	20230804	2540	8.07	20230726	4105	-33.13	20221220	2540	8.07	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
17	20230926	090559	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2775	5	2	0.18	9979435	3605	3.05	2765	2780	2765	3600	1940	2770	2768.22	1.48	836	2840	2805	2775	2740	2710	2790	2725	141	830	500	2040	5	1	28231302	783	120.65	0.97	12	0.01	23.00	2856.00	4105	20221220	-32.40	2540	20230726	9.25	3775	-26.49	20230804	2540	9.25	20230726	4105	-32.40	20221220	2540	9.25	20230726	3.98	N	065950	500	141 억	418175	N	N	N	N
18	20230925	160559	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	-30	5	-1.07	321202775	115778	70.86	2785	2810	2745	3640	1960	2800	2774.30	1.51	-9518	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	782	120.43	0.97	12	0.41	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
19	20230925	150602	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	-10	5	-0.36	295285485	106438	65.15	2785	2810	2745	3640	1960	2800	2774.25	1.51	-10713	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	788	121.30	0.98	12	0.38	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
20	20230925	140552	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	0	3	0.00	232963310	84067	51.45	2785	2810	2745	3640	1960	2800	2771.16	1.51	-14412	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	790	121.74	0.98	12	0.30	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
21	20230925	130556	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	-15	5	-0.54	213963145	77252	47.28	2785	2810	2745	3640	1960	2800	2769.68	1.51	-12653	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	786	121.09	0.98	12	0.27	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
22	20230925	120601	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	-40	5	-1.43	187899900	67861	41.53	2785	2810	2745	3640	1960	2800	2768.89	1.51	-12184	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	779	120.00	0.97	12	0.24	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
23	20230925	110555	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2770	-30	5	-1.07	130496650	47057	28.80	2785	2810	2745	3640	1960	2800	2773.16	1.51	-14175	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	782	120.43	0.97	12	0.17	23.00	2856.00	4105	20221220	-32.52	2540	20230726	9.06	3775	-26.62	20230804	2540	9.06	20230726	4105	-32.52	20221220	2540	9.06	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
24	20230925	100558	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2760	-40	5	-1.43	76919745	27615	16.90	2785	2810	2760	3640	1960	2800	2785.43	1.51	-7259	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	779	120.00	0.97	12	0.10	23.00	2856.00	4105	20221220	-32.76	2540	20230726	8.66	3775	-26.89	20230804	2540	8.66	20230726	4105	-32.76	20221220	2540	8.66	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
25	20230925	090557	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	-15	5	-0.54	7287250	2617	1.60	2785	2795	2780	3640	1960	2800	2784.58	1.51	-231	2853	2826	2803	2776	2753	2840	2790	141	840	500	2070	5	1	28231302	786	121.09	0.98	12	0.01	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.06	N	065950	500	141 억	427666	N	N	N	N
26	20230922	160616	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2800	-25	5	-0.88	456057320	162899	101.29	2790	2830	2780	3670	1980	2825	2799.63	1.49	6085	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	790	121.74	0.98	12	0.58	23.00	2856.00	4105	20221220	-31.79	2540	20230726	10.24	3775	-25.83	20230804	2540	10.24	20230726	4105	-31.79	20221220	2540	10.24	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
27	20230922	150612	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2785	-40	5	-1.42	424626265	151649	94.30	2790	2830	2780	3670	1980	2825	2800.06	1.49	5135	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	786	121.09	0.98	12	0.54	23.00	2856.00	4105	20221220	-32.16	2540	20230726	9.65	3775	-26.23	20230804	2540	9.65	20230726	4105	-32.16	20221220	2540	9.65	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
28	20230922	140613	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	-30	5	-1.06	359559440	128329	79.79	2790	2830	2780	3670	1980	2825	2801.86	1.49	13330	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	789	121.52	0.98	12	0.45	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
29	20230922	130537	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	-10	5	-0.35	309818860	110604	68.77	2790	2830	2780	3670	1980	2825	2801.15	1.49	20893	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	795	122.39	0.99	12	0.39	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
30	20230922	120535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2815	-10	5	-0.35	285531325	101972	63.41	2790	2830	2780	3670	1980	2825	2800.10	1.49	24359	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	795	122.39	0.99	12	0.36	23.00	2856.00	4105	20221220	-31.43	2540	20230726	10.83	3775	-25.43	20230804	2540	10.83	20230726	4105	-31.43	20221220	2540	10.83	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
31	20230922	110532	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	-15	5	-0.53	250257385	89462	55.63	2790	2820	2780	3670	1980	2825	2797.36	1.49	25745	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	793	122.17	0.98	12	0.32	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
32	20230922	100534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2795	-30	5	-1.06	218431320	78112	48.57	2790	2820	2780	3670	1980	2825	2796.39	1.49	25019	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	789	121.52	0.98	12	0.28	23.00	2856.00	4105	20221220	-31.91	2540	20230726	10.04	3775	-25.96	20230804	2540	10.04	20230726	4105	-31.91	20221220	2540	10.04	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
33	20230922	090528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2790	-35	5	-1.24	36599210	13116	8.16	2790	2810	2785	3670	1980	2825	2790.42	1.49	-7657	2881	2852	2826	2797	2771	2840	2785	141	845	500	2090	5	1	28231302	788	121.30	0.98	12	0.05	23.00	2856.00	4105	20221220	-32.03	2540	20230726	9.84	3775	-26.09	20230804	2540	9.84	20230726	4105	-32.03	20221220	2540	9.84	20230726	4.00	N	065950	500	141 억	421576	N	N	N	N
34	20230921	160536	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	-25	5	-0.88	446176510	157970	107.64	2845	2855	2800	3705	1995	2850	2824.43	1.55	-16873	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	798	122.83	0.99	12	0.56	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
35	20230921	150528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2810	-40	5	-1.40	424439755	150263	102.39	2845	2855	2800	3705	1995	2850	2824.64	1.55	-16865	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	793	122.17	0.98	12	0.53	23.00	2856.00	4105	20221220	-31.55	2540	20230726	10.63	3775	-25.56	20230804	2540	10.63	20230726	4105	-31.55	20221220	2540	10.63	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
36	20230921	140534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	-20	5	-0.70	336092580	118936	81.05	2845	2855	2800	3705	1995	2850	2825.82	1.55	-26385	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	799	123.04	0.99	12	0.42	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
37	20230921	130526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	-25	5	-0.88	302562145	107061	72.95	2845	2855	2800	3705	1995	2850	2826.07	1.55	-28320	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	798	122.83	0.99	12	0.38	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
38	20230921	120523	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2825	-25	5	-0.88	276411880	97808	66.65	2845	2855	2800	3705	1995	2850	2826.06	1.55	-23677	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	798	122.83	0.99	12	0.35	23.00	2856.00	4105	20221220	-31.18	2540	20230726	11.22	3775	-25.17	20230804	2540	11.22	20230726	4105	-31.18	20221220	2540	11.22	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
39	20230921	110535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2830	-20	5	-0.70	205113835	72709	49.55	2845	2850	2800	3705	1995	2850	2821.02	1.55	-22955	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	799	123.04	0.99	12	0.26	23.00	2856.00	4105	20221220	-31.06	2540	20230726	11.42	3775	-25.03	20230804	2540	11.42	20230726	4105	-31.06	20221220	2540	11.42	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
40	20230921	100526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2820	-30	5	-1.05	108042135	38176	26.01	2845	2850	2820	3705	1995	2850	2830.10	1.55	-11661	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	796	122.61	0.99	12	0.14	23.00	2856.00	4105	20221220	-31.30	2540	20230726	11.02	3775	-25.30	20230804	2540	11.02	20230726	4105	-31.30	20221220	2540	11.02	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
41	20230921	090533	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	-15	5	-0.53	22258830	7864	5.36	2845	2850	2820	3705	1995	2850	2830.43	1.55	-1825	2906	2877	2851	2822	2796	2865	2810	141	855	500	2100	5	1	28231302	800	123.26	0.99	12	0.03	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.02	N	065950	500	141 억	438434	N	N	N	N
42	20230920	160532	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	-40	5	-1.38	413794740	145456	75.44	2880	2880	2825	3755	2025	2890	2844.81	1.71	-44535	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	805	123.91	1.00	12	0.52	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
43	20230920	150520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	-50	5	-1.73	403752960	141928	73.61	2880	2880	2825	3755	2025	2890	2844.77	1.71	-44530	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	802	123.48	0.99	12	0.50	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
44	20230920	140525	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	-45	5	-1.56	352082045	123752	64.18	2880	2880	2825	3755	2025	2890	2845.06	1.71	-38121	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	803	123.70	1.00	12	0.44	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
45	20230920	130522	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2835	-55	5	-1.90	315418345	110876	57.50	2880	2880	2825	3755	2025	2890	2844.78	1.71	-33366	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	800	123.26	0.99	12	0.39	23.00	2856.00	4105	20221220	-30.94	2540	20230726	11.61	3775	-24.90	20230804	2540	11.61	20230726	4105	-30.94	20221220	2540	11.61	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
46	20230920	120520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	-50	5	-1.73	277875330	97683	50.66	2880	2880	2825	3755	2025	2890	2844.66	1.71	-33123	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	802	123.48	0.99	12	0.35	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
47	20230920	110526	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2840	-50	5	-1.73	192104075	67410	34.96	2880	2880	2835	3755	2025	2890	2849.79	1.71	-24713	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	802	123.48	0.99	12	0.24	23.00	2856.00	4105	20221220	-30.82	2540	20230726	11.81	3775	-24.77	20230804	2540	11.81	20230726	4105	-30.82	20221220	2540	11.81	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
48	20230920	100516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	-45	5	-1.56	117381435	41143	21.34	2880	2880	2840	3755	2025	2890	2853.01	1.71	-10451	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	803	123.70	1.00	12	0.15	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
49	20230920	090523	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-35	5	-1.21	32678880	11399	5.91	2880	2880	2855	3755	2025	2890	2866.82	1.71	-3097	2960	2925	2890	2855	2820	2942	2872	141	865	500	2130	5	1	28231302	806	124.13	1.00	12	0.04	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	4.02	N	065950	500	141 억	482969	N	N	N	N
50	20230919	160521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	-15	5	-0.52	547187250	189933	153.37	2880	2925	2855	3775	2035	2905	2880.93	1.82	-27590	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	816	125.65	1.01	12	0.67	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
51	20230919	150520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	-25	5	-0.86	520163615	180550	145.79	2880	2925	2855	3775	2035	2905	2880.99	1.82	-27889	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	813	125.22	1.01	12	0.64	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
52	20230919	140516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	-30	5	-1.03	444843450	154264	124.57	2880	2925	2860	3775	2035	2905	2883.64	1.82	-26364	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	812	125.00	1.01	12	0.55	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
53	20230919	130509	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2870	-35	5	-1.20	368038910	127491	102.95	2880	2925	2865	3775	2035	2905	2886.78	1.82	-22853	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	810	124.78	1.00	12	0.45	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
54	20230919	120525	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	-30	5	-1.03	234656815	81104	65.49	2880	2925	2870	3775	2035	2905	2893.28	1.82	-20299	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	812	125.00	1.01	12	0.29	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
55	20230919	110524	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	-15	5	-0.52	179142740	61872	49.96	2880	2925	2875	3775	2035	2905	2895.37	1.82	-7177	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	816	125.65	1.01	12	0.22	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
56	20230919	100522	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	-15	5	-0.52	128195365	44204	35.69	2880	2925	2880	3775	2035	2905	2900.08	1.82	-3551	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	816	125.65	1.01	12	0.16	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
57	20230919	090519	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2900	-5	5	-0.17	33277865	11502	9.29	2880	2910	2880	3775	2035	2905	2893.17	1.82	4026	2995	2950	2920	2875	2845	2935	2860	141	870	500	2140	5	1	28231302	819	126.09	1.02	12	0.04	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	4.00	N	065950	500	141 억	512729	N	N	N	N
58	20230918	160521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2905	-10	5	-0.34	359420295	122970	107.68	2910	2965	2890	3785	2045	2915	2922.83	1.89	-20067	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	820	126.30	1.02	12	0.44	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
59	20230918	150518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2910	-5	5	-0.17	342248875	117057	102.50	2910	2965	2890	3785	2045	2915	2923.78	1.89	-18651	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	822	126.52	1.02	12	0.41	23.00	2856.00	4105	20221220	-29.11	2540	20230726	14.57	3775	-22.91	20230804	2540	14.57	20230726	4105	-29.11	20221220	2540	14.57	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
60	20230918	140532	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2905	-10	5	-0.34	301364405	102982	90.17	2910	2965	2890	3785	2045	2915	2926.38	1.89	-16467	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	820	126.30	1.02	12	0.36	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
61	20230918	130520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2915	0	3	0.00	261170235	89188	78.10	2910	2965	2890	3785	2045	2915	2928.31	1.89	-5643	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	823	126.74	1.02	12	0.32	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
62	20230918	120520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2925	10	2	0.34	243089400	83001	72.68	2910	2965	2890	3785	2045	2915	2928.75	1.89	-5068	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	826	127.17	1.02	12	0.29	23.00	2856.00	4105	20221220	-28.75	2540	20230726	15.16	3775	-22.52	20230804	2540	15.16	20230726	4105	-28.75	20221220	2540	15.16	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
63	20230918	110518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2920	5	2	0.17	140789445	48263	42.26	2910	2935	2890	3785	2045	2915	2917.13	1.89	54	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	824	126.96	1.02	12	0.17	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
64	20230918	100514	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2920	5	2	0.17	88822060	30470	26.68	2910	2935	2890	3785	2045	2915	2915.07	1.89	2010	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	824	126.96	1.02	12	0.11	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
65	20230918	090511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2930	15	2	0.51	30272550	10407	9.11	2910	2935	2890	3785	2045	2915	2908.86	1.89	3161	2951	2932	2901	2882	2851	2942	2892	141	870	500	2150	5	1	28231302	827	127.39	1.03	12	0.04	23.00	2856.00	4105	20221220	-28.62	2540	20230726	15.35	3775	-22.38	20230804	2540	15.35	20230726	4105	-28.62	20221220	2540	15.35	20230726	3.98	N	065950	500	141 억	532791	N	N	N	N
66	20230915	160517	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2915	35	2	1.22	329605505	113777	68.84	2885	2920	2870	3740	2020	2880	2896.69	2.62	12938	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	823	126.74	1.02	12	0.40	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
67	20230915	150519	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2910	30	2	1.04	308985160	106697	64.55	2885	2920	2870	3740	2020	2880	2895.91	2.62	13388	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	822	126.52	1.02	12	0.38	23.00	2856.00	4105	20221220	-29.11	2540	20230726	14.57	3775	-22.91	20230804	2540	14.57	20230726	4105	-29.11	20221220	2540	14.57	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
68	20230915	140515	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2905	25	2	0.87	260535390	90017	54.46	2885	2920	2870	3740	2020	2880	2894.29	2.62	13498	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	820	126.30	1.02	12	0.32	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
69	20230915	130513	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2915	35	2	1.22	245846215	84961	51.40	2885	2915	2870	3740	2020	2880	2893.64	2.62	13498	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	823	126.74	1.02	12	0.30	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
70	20230915	120519	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2895	15	2	0.52	182419220	63097	38.17	2885	2905	2870	3740	2020	2880	2891.09	2.62	14656	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	817	125.87	1.01	12	0.22	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
71	20230915	110521	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2900	20	2	0.69	120234525	41595	25.17	2885	2905	2870	3740	2020	2880	2890.60	2.62	8624	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	819	126.09	1.02	12	0.15	23.00	2856.00	4105	20221220	-29.35	2540	20230726	14.17	3775	-23.18	20230804	2540	14.17	20230726	4105	-29.35	20221220	2540	14.17	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
72	20230915	100520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	10	2	0.35	97999160	33906	20.51	2885	2905	2870	3740	2020	2880	2890.32	2.62	8819	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	816	125.65	1.01	12	0.12	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
73	20230915	090511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	10	2	0.35	10281095	3558	2.15	2885	2895	2885	3740	2020	2880	2889.57	2.62	-1515	2933	2906	2873	2846	2813	2920	2860	141	860	500	2130	5	1	28231302	816	125.65	1.01	12	0.01	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	3.94	N	065950	500	141 억	739853	N	N	N	N
74	20230914	160516	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	25	2	0.88	470009040	163996	46.34	2865	2900	2840	3710	2000	2855	2865.98	2.66	-12045	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	813	125.22	1.01	12	0.58	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
75	20230914	150506	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	25	2	0.88	435049380	151848	42.91	2865	2900	2840	3710	2000	2855	2865.03	2.66	-11892	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	813	125.22	1.01	12	0.54	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
76	20230914	140510	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	5	2	0.18	406908565	142048	40.14	2865	2900	2840	3710	2000	2855	2864.58	2.66	-10997	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	807	124.35	1.00	12	0.50	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
77	20230914	130502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	5	2	0.18	365720090	127670	36.08	2865	2900	2840	3710	2000	2855	2864.57	2.66	-8277	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	807	124.35	1.00	12	0.45	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
78	20230914	120512	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	5	2	0.18	320551420	111874	31.61	2865	2900	2840	3710	2000	2855	2865.29	2.66	-2409	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	807	124.35	1.00	12	0.40	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
79	20230914	110509	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	5	2	0.18	227549115	79271	22.40	2865	2900	2840	3710	2000	2855	2870.52	2.66	-8076	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	807	124.35	1.00	12	0.28	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
80	20230914	100504	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	20	2	0.70	112464440	38972	11.01	2865	2900	2865	3710	2000	2855	2885.78	2.66	-6089	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	812	125.00	1.01	12	0.14	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
81	20230914	090511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	35	2	1.23	15027970	5226	1.48	2865	2890	2865	3710	2000	2855	2875.62	2.66	1178	2948	2901	2878	2831	2808	2890	2820	141	855	500	2110	5	1	28231302	816	125.65	1.01	12	0.02	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	3.95	N	065950	500	141 억	751898	N	N	N	N
82	20230913	160514	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2855	-60	5	-2.06	1009422055	350478	63.80	2910	2925	2855	3785	2045	2915	2880.16	2.52	39373	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	806	124.13	1.00	12	1.24	23.00	2856.00	4105	20221220	-30.45	2540	20230726	12.40	3775	-24.37	20230804	2540	12.40	20230726	4105	-30.45	20221220	2540	12.40	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
83	20230913	150510	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2870	-45	5	-1.54	941390580	326690	59.47	2910	2925	2860	3785	2045	2915	2881.60	2.52	38051	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	810	124.78	1.00	12	1.16	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
84	20230913	140512	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2895	-20	5	-0.69	827572875	287080	52.26	2910	2925	2860	3785	2045	2915	2882.73	2.52	40487	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	817	125.87	1.01	12	1.02	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
85	20230913	130500	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	-35	5	-1.20	771983305	267766	48.75	2910	2925	2860	3785	2045	2915	2883.05	2.52	41878	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	813	125.22	1.01	12	0.95	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
86	20230913	120512	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	-40	5	-1.37	734004040	254586	46.35	2910	2925	2860	3785	2045	2915	2883.13	2.52	46203	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	812	125.00	1.01	12	0.90	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
87	20230913	110511	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2870	-45	5	-1.54	677317875	234893	42.76	2910	2925	2860	3785	2045	2915	2883.52	2.52	51139	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	810	124.78	1.00	12	0.83	23.00	2856.00	4105	20221220	-30.09	2540	20230726	12.99	3775	-23.97	20230804	2540	12.99	20230726	4105	-30.09	20221220	2540	12.99	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
88	20230913	100504	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	-25	5	-0.86	272779550	94049	17.12	2910	2925	2890	3785	2045	2915	2900.40	2.52	21636	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	816	125.65	1.01	12	0.33	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
89	20230913	090501	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2910	-5	5	-0.17	51440285	17727	3.23	2910	2915	2890	3785	2045	2915	2901.80	2.52	3007	3078	2996	2953	2871	2828	2975	2850	141	870	500	2150	5	1	28231302	822	126.52	1.02	12	0.06	23.00	2856.00	4105	20221220	-29.11	2540	20230726	14.57	3775	-22.91	20230804	2540	14.57	20230726	4105	-29.11	20221220	2540	14.57	20230726	3.84	N	065950	500	141 억	712339	N	N	N	N
90	20230912	160458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2915	-85	5	-2.83	1623308340	546765	12.51	3000	3035	2910	3900	2100	3000	2969.11	2.69	-44898	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	823	126.74	1.02	12	1.94	23.00	2856.00	4105	20221220	-28.99	2540	20230726	14.76	3775	-22.78	20230804	2540	14.76	20230726	4105	-28.99	20221220	2540	14.76	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
91	20230912	150506	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2920	-80	5	-2.67	1510876380	508201	11.63	3000	3035	2920	3900	2100	3000	2972.92	2.69	-43091	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	824	126.96	1.02	12	1.80	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
92	20230912	140505	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2920	-80	5	-2.67	1409959795	473884	10.84	3000	3035	2920	3900	2100	3000	2975.26	2.69	-34800	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	824	126.96	1.02	12	1.68	23.00	2856.00	4105	20221220	-28.87	2540	20230726	14.96	3775	-22.65	20230804	2540	14.96	20230726	4105	-28.87	20221220	2540	14.96	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
93	20230912	130459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2950	-50	5	-1.67	1208244125	405152	9.27	3000	3035	2940	3900	2100	3000	2982.14	2.69	-17975	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	833	128.26	1.03	12	1.44	23.00	2856.00	4105	20221220	-28.14	2540	20230726	16.14	3775	-21.85	20230804	2540	16.14	20230726	4105	-28.14	20221220	2540	16.14	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
94	20230912	120454	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2955	-45	5	-1.50	1021548280	341779	7.82	3000	3035	2955	3900	2100	3000	2988.87	2.69	7061	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	834	128.48	1.03	12	1.21	23.00	2856.00	4105	20221220	-28.01	2540	20230726	16.34	3775	-21.72	20230804	2540	16.34	20230726	4105	-28.01	20221220	2540	16.34	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
95	20230912	110502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2970	-30	5	-1.00	798196960	266392	6.09	3000	3035	2965	3900	2100	3000	2996.31	2.69	23663	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	838	129.13	1.04	12	0.94	23.00	2856.00	4105	20221220	-27.65	2540	20230726	16.93	3775	-21.32	20230804	2540	16.93	20230726	4105	-27.65	20221220	2540	16.93	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
96	20230912	100459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3000	0	3	0.00	569201145	189626	4.34	3000	3035	2970	3900	2100	3000	3001.72	2.69	56704	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	847	130.43	1.05	12	0.67	23.00	2856.00	4105	20221220	-26.92	2540	20230726	18.11	3775	-20.53	20230804	2540	18.11	20230726	4105	-26.92	20221220	2540	18.11	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
97	20230912	090508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	-15	5	-0.50	164000945	54877	1.26	3000	3005	2975	3900	2100	3000	2988.24	2.69	13290	3433	3216	3098	2881	2763	3157	2822	141	900	500	2220	5	1	28231302	843	129.78	1.05	12	0.19	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.86	N	065950	500	141 억	759100	N	N	N	N
98	20230911	160455	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3000	90	2	3.09	13699872840	4353855	4172.64	3115	3315	2980	3780	2040	2910	3146.73	5.11	-684187	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	847	130.43	1.05	12	15.42	23.00	2856.00	4105	20221220	-26.92	2540	20230726	18.11	3775	-20.53	20230804	2540	18.11	20230726	4105	-26.92	20221220	2540	18.11	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
99	20230911	150505	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3015	105	2	3.61	13404791325	4255747	4078.61	3115	3315	2980	3780	2040	2910	3149.81	5.11	-692357	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	851	131.09	1.06	12	15.07	23.00	2856.00	4105	20221220	-26.55	2540	20230726	18.70	3775	-20.13	20230804	2540	18.70	20230726	4105	-26.55	20221220	2540	18.70	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
100	20230911	140510	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	110	2	3.78	13034715005	4133399	3961.36	3115	3315	2980	3780	2040	2910	3153.51	5.11	-716835	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	853	131.30	1.06	12	14.64	23.00	2856.00	4105	20221220	-26.43	2540	20230726	18.90	3775	-20.00	20230804	2540	18.90	20230726	4105	-26.43	20221220	2540	18.90	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
101	20230911	130451	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	110	2	3.78	12743525855	4036894	3868.87	3115	3315	2980	3780	2040	2910	3156.77	5.11	-718444	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	853	131.30	1.06	12	14.30	23.00	2856.00	4105	20221220	-26.43	2540	20230726	18.90	3775	-20.00	20230804	2540	18.90	20230726	4105	-26.43	20221220	2540	18.90	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
102	20230911	120459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	110	2	3.78	12552221840	3973580	3808.19	3115	3315	2980	3780	2040	2910	3158.92	5.11	-700746	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	853	131.30	1.06	12	14.08	23.00	2856.00	4105	20221220	-26.43	2540	20230726	18.90	3775	-20.00	20230804	2540	18.90	20230726	4105	-26.43	20221220	2540	18.90	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
103	20230911	110448	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3025	115	2	3.95	12241187990	3870413	3709.32	3115	3315	2980	3780	2040	2910	3162.76	5.11	-681247	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	854	131.52	1.06	12	13.71	23.00	2856.00	4105	20221220	-26.31	2540	20230726	19.09	3775	-19.87	20230804	2540	19.09	20230726	4105	-26.31	20221220	2540	19.09	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
104	20230911	100451	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3005	95	2	3.26	11776823880	3716055	3561.38	3115	3315	2980	3780	2040	2910	3169.17	5.11	-639144	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	848	130.65	1.05	12	13.16	23.00	2856.00	4105	20221220	-26.80	2540	20230726	18.31	3775	-20.40	20230804	2540	18.31	20230726	4105	-26.80	20221220	2540	18.31	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
105	20230911	090450	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3275	365	2	12.54	5146161615	1590897	1524.68	3115	3315	3100	3780	2040	2910	3234.75	5.11	-214011	2953	2931	2888	2866	2823	2942	2877	141	870	500	2150	5	1	28231302	925	142.39	1.15	12	5.64	23.00	2856.00	4105	20221220	-20.22	2540	20230726	28.94	3775	-13.25	20230804	2540	28.94	20230726	4105	-20.22	20221220	2540	28.94	20230726	3.87	N	065950	500	141 억	1442947	N	N	N	N
106	20230908	160458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2910	50	2	1.75	297967775	103530	51.19	2860	2910	2845	3715	2005	2860	2878.04	5.11	204	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	822	126.52	1.02	12	0.37	23.00	2856.00	4105	20221220	-29.11	2540	20230726	14.57	3775	-22.91	20230804	2540	14.57	20230726	4105	-29.11	20221220	2540	14.57	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
107	20230908	150459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2905	45	2	1.57	272840535	94880	46.91	2860	2910	2845	3715	2005	2860	2875.64	5.11	1599	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	820	126.30	1.02	12	0.34	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
108	20230908	140459	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2895	35	2	1.22	221936590	77327	38.23	2860	2900	2845	3715	2005	2860	2870.10	5.11	4406	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	817	125.87	1.01	12	0.27	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
109	20230908	130501	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2885	25	2	0.87	187055285	65222	32.25	2860	2900	2845	3715	2005	2860	2867.98	5.11	2650	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	814	125.43	1.01	12	0.23	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
110	20230908	120508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2885	25	2	0.87	141997185	49581	24.52	2860	2885	2845	3715	2005	2860	2863.94	5.11	5237	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	814	125.43	1.01	12	0.18	23.00	2856.00	4105	20221220	-29.72	2540	20230726	13.58	3775	-23.58	20230804	2540	13.58	20230726	4105	-29.72	20221220	2540	13.58	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
111	20230908	110502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2875	15	2	0.52	88076280	30767	15.21	2860	2885	2845	3715	2005	2860	2862.69	5.11	-2057	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	812	125.00	1.01	12	0.11	23.00	2856.00	4105	20221220	-29.96	2540	20230726	13.19	3775	-23.84	20230804	2540	13.19	20230726	4105	-29.96	20221220	2540	13.19	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
112	20230908	100458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2865	5	2	0.17	65840880	23018	11.38	2860	2885	2845	3715	2005	2860	2860.41	5.11	-1409	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	809	124.57	1.00	12	0.08	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
113	20230908	090504	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2845	-15	5	-0.52	19627345	6873	3.40	2860	2865	2845	3715	2005	2860	2855.72	5.11	-329	3000	2930	2880	2810	2760	2905	2785	141	855	500	2110	5	1	28231302	803	123.70	1.00	12	0.02	23.00	2856.00	4105	20221220	-30.69	2540	20230726	12.01	3775	-24.64	20230804	2540	12.01	20230726	4105	-30.69	20221220	2540	12.01	20230726	3.87	N	065950	500	141 억	1442736	N	N	N	N
114	20230907	160455	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2860	-70	5	-2.39	579366670	201627	98.61	2930	2950	2830	3805	2055	2930	2873.46	5.18	-19128	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	807	124.35	1.00	12	0.71	23.00	2856.00	4105	20221220	-30.33	2540	20230726	12.60	3775	-24.24	20230804	2540	12.60	20230726	4105	-30.33	20221220	2540	12.60	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
115	20230907	150458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2850	-80	5	-2.73	555898820	193382	94.58	2930	2950	2830	3805	2055	2930	2874.62	5.18	-19628	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	805	123.91	1.00	12	0.68	23.00	2856.00	4105	20221220	-30.57	2540	20230726	12.20	3775	-24.50	20230804	2540	12.20	20230726	4105	-30.57	20221220	2540	12.20	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
116	20230907	140454	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2865	-65	5	-2.22	404044540	139970	68.46	2930	2950	2855	3805	2055	2930	2886.65	5.18	-24689	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	809	124.57	1.00	12	0.50	23.00	2856.00	4105	20221220	-30.21	2540	20230726	12.80	3775	-24.11	20230804	2540	12.80	20230726	4105	-30.21	20221220	2540	12.80	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
117	20230907	130454	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2895	-35	5	-1.19	364864085	126302	61.77	2930	2950	2855	3805	2055	2930	2888.82	5.18	-25752	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	817	125.87	1.01	12	0.45	23.00	2856.00	4105	20221220	-29.48	2540	20230726	13.98	3775	-23.31	20230804	2540	13.98	20230726	4105	-29.48	20221220	2540	13.98	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
118	20230907	120502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	-50	5	-1.71	263577985	91081	44.55	2930	2950	2865	3805	2055	2930	2893.89	5.18	-24210	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	813	125.22	1.01	12	0.32	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
119	20230907	110500	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2880	-50	5	-1.71	182231305	62886	30.76	2930	2950	2875	3805	2055	2930	2897.80	5.18	-18355	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	813	125.22	1.01	12	0.22	23.00	2856.00	4105	20221220	-29.84	2540	20230726	13.39	3775	-23.71	20230804	2540	13.39	20230726	4105	-29.84	20221220	2540	13.39	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
120	20230907	100456	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2890	-40	5	-1.37	110614205	38077	18.62	2930	2950	2890	3805	2055	2930	2905.01	5.18	-10811	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	816	125.65	1.01	12	0.13	23.00	2856.00	4105	20221220	-29.60	2540	20230726	13.78	3775	-23.44	20230804	2540	13.78	20230726	4105	-29.60	20221220	2540	13.78	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
121	20230907	090502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2905	-25	5	-0.85	28564585	9864	4.82	2930	2930	2890	3805	2055	2930	2895.84	5.18	2896	3050	2990	2940	2880	2830	2965	2855	141	875	500	2160	5	1	28231302	820	126.30	1.02	12	0.03	23.00	2856.00	4105	20221220	-29.23	2540	20230726	14.37	3775	-23.05	20230804	2540	14.37	20230726	4105	-29.23	20221220	2540	14.37	20230726	3.85	N	065950	500	141 억	1461863	N	N	N	N
122	20230906	160455	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2930	-50	5	-1.68	599717470	203463	146.07	2980	3000	2890	3870	2090	2980	2947.87	5.19	-2518	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	827	127.39	1.03	12	0.72	23.00	2856.00	4105	20221220	-28.62	2540	20230726	15.35	3775	-22.38	20230804	2540	15.35	20230726	4105	-28.62	20221220	2540	15.35	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
123	20230906	150455	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2940	-40	5	-1.34	573181105	194404	139.57	2980	3000	2890	3870	2090	2980	2948.40	5.19	-2600	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	830	127.83	1.03	12	0.69	23.00	2856.00	4105	20221220	-28.38	2540	20230726	15.75	3775	-22.12	20230804	2540	15.75	20230726	4105	-28.38	20221220	2540	15.75	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
124	20230906	140458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2930	-50	5	-1.68	453914755	153524	110.22	2980	3000	2920	3870	2090	2980	2956.64	5.19	-743	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	827	127.39	1.03	12	0.54	23.00	2856.00	4105	20221220	-28.62	2540	20230726	15.35	3775	-22.38	20230804	2540	15.35	20230726	4105	-28.62	20221220	2540	15.35	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
125	20230906	130453	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2950	-30	5	-1.01	362033975	122150	87.70	2980	3000	2940	3870	2090	2980	2963.85	5.19	-1355	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	833	128.26	1.03	12	0.43	23.00	2856.00	4105	20221220	-28.14	2540	20230726	16.14	3775	-21.85	20230804	2540	16.14	20230726	4105	-28.14	20221220	2540	16.14	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
126	20230906	120501	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2955	-25	5	-0.84	323236710	108992	78.25	2980	3000	2940	3870	2090	2980	2965.69	5.19	3085	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	834	128.48	1.03	12	0.39	23.00	2856.00	4105	20221220	-28.01	2540	20230726	16.34	3775	-21.72	20230804	2540	16.34	20230726	4105	-28.01	20221220	2540	16.34	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
127	20230906	110458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	-5	5	-0.17	177075390	59525	42.74	2980	3000	2950	3870	2090	2980	2974.81	5.19	-1509	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	840	129.35	1.04	12	0.21	23.00	2856.00	4105	20221220	-27.53	2540	20230726	17.13	3775	-21.19	20230804	2540	17.13	20230726	4105	-27.53	20221220	2540	17.13	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
128	20230906	100446	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	5	2	0.17	110164290	37042	26.59	2980	3000	2950	3870	2090	2980	2974.04	5.19	-6271	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	843	129.78	1.05	12	0.13	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
129	20230906	090449	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2960	-20	5	-0.67	21424375	7214	5.18	2980	2985	2960	3870	2090	2980	2969.83	5.19	-6479	3073	3026	2998	2951	2923	3012	2937	141	890	500	2200	5	1	28231302	836	128.70	1.04	12	0.03	23.00	2856.00	4105	20221220	-27.89	2540	20230726	16.54	3775	-21.59	20230804	2540	16.54	20230726	4105	-27.89	20221220	2540	16.54	20230726	3.81	N	065950	500	141 억	1464381	N	N	N	N
130	20230905	160451	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-5	5	-0.17	407355575	136225	94.53	2985	3045	2970	3880	2090	2985	2990.32	5.37	-52079	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	841	129.57	1.04	12	0.48	23.00	2856.00	4105	20221220	-27.41	2540	20230726	17.32	3775	-21.06	20230804	2540	17.32	20230726	4105	-27.41	20221220	2540	17.32	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
131	20230905	150502	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	0	3	0.00	388447185	129878	90.13	2985	3045	2970	3880	2090	2985	2990.86	5.37	-51669	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	843	129.78	1.05	12	0.46	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
132	20230905	140458	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2990	5	2	0.17	354809270	118595	82.30	2985	3045	2970	3880	2090	2985	2991.77	5.37	-44457	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	844	130.00	1.05	12	0.42	23.00	2856.00	4105	20221220	-27.16	2540	20230726	17.72	3775	-20.79	20230804	2540	17.72	20230726	4105	-27.16	20221220	2540	17.72	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
133	20230905	130439	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-5	5	-0.17	263838920	88315	61.28	2985	3045	2970	3880	2090	2985	2987.48	5.37	-25892	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	841	129.57	1.04	12	0.31	23.00	2856.00	4105	20221220	-27.41	2540	20230726	17.32	3775	-21.06	20230804	2540	17.32	20230726	4105	-27.41	20221220	2540	17.32	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
134	20230905	120448	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	0	3	0.00	239638725	80175	55.64	2985	3045	2970	3880	2090	2985	2988.95	5.37	-22406	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	843	129.78	1.05	12	0.28	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
135	20230905	110452	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	0	3	0.00	221713035	74182	51.48	2985	3045	2970	3880	2090	2985	2988.77	5.37	-19397	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	843	129.78	1.05	12	0.26	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
136	20230905	100447	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	-10	5	-0.34	156169535	52157	36.19	2985	3045	2975	3880	2090	2985	2994.22	5.37	-13742	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	840	129.35	1.04	12	0.18	23.00	2856.00	4105	20221220	-27.53	2540	20230726	17.13	3775	-21.19	20230804	2540	17.13	20230726	4105	-27.53	20221220	2540	17.13	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
137	20230905	090443	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3010	25	2	0.84	13515330	4515	3.13	2985	3015	2985	3880	2090	2985	2993.43	5.37	2324	3091	3037	2996	2942	2901	3017	2922	141	895	500	2200	5	1	28231302	850	130.87	1.05	12	0.02	23.00	2856.00	4105	20221220	-26.67	2540	20230726	18.50	3775	-20.26	20230804	2540	18.50	20230726	4105	-26.67	20221220	2540	18.50	20230726	3.87	N	065950	500	141 억	1516438	N	N	N	N
138	20230904	160445	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	-30	5	-1.00	431617035	143734	68.79	3020	3050	2955	3915	2115	3015	3002.90	5.35	5495	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	843	129.78	1.05	12	0.51	23.00	2856.00	4105	20221220	-27.28	2540	20230726	17.52	3775	-20.93	20230804	2540	17.52	20230726	4105	-27.28	20221220	2540	17.52	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
139	20230904	150438	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2990	-25	5	-0.83	400487825	133315	63.80	3020	3050	2955	3915	2115	3015	3004.04	5.35	3212	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	844	130.00	1.05	12	0.47	23.00	2856.00	4105	20221220	-27.16	2540	20230726	17.72	3775	-20.79	20230804	2540	17.72	20230726	4105	-27.16	20221220	2540	17.72	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
140	20230904	140434	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3025	10	2	0.33	301780935	100368	48.03	3020	3050	2955	3915	2115	3015	3006.72	5.35	305	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	854	131.52	1.06	12	0.36	23.00	2856.00	4105	20221220	-26.31	2540	20230726	19.09	3775	-19.87	20230804	2540	19.09	20230726	4105	-26.31	20221220	2540	19.09	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
141	20230904	130442	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	5	2	0.17	273023175	90835	43.47	3020	3050	2955	3915	2115	3015	3005.67	5.35	2126	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	853	131.30	1.06	12	0.32	23.00	2856.00	4105	20221220	-26.43	2540	20230726	18.90	3775	-20.00	20230804	2540	18.90	20230726	4105	-26.43	20221220	2540	18.90	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
142	20230904	120434	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3030	15	2	0.50	237796275	79176	37.89	3020	3050	2955	3915	2115	3015	3003.34	5.35	2677	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	855	131.74	1.06	12	0.28	23.00	2856.00	4105	20221220	-26.19	2540	20230726	19.29	3775	-19.74	20230804	2540	19.29	20230726	4105	-26.19	20221220	2540	19.29	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
143	20230904	110428	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3030	15	2	0.50	226052210	75292	36.03	3020	3050	2955	3915	2115	3015	3002.28	5.35	2178	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	855	131.74	1.06	12	0.27	23.00	2856.00	4105	20221220	-26.19	2540	20230726	19.29	3775	-19.74	20230804	2540	19.29	20230726	4105	-26.19	20221220	2540	19.29	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
144	20230904	100429	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3010	-5	5	-0.17	185639400	61915	29.63	3020	3050	2955	3915	2115	3015	2998.20	5.35	1798	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	850	130.87	1.05	12	0.22	23.00	2856.00	4105	20221220	-26.67	2540	20230726	18.50	3775	-20.26	20230804	2540	18.50	20230726	4105	-26.67	20221220	2540	18.50	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
145	20230904	090438	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2965	-50	5	-1.66	41464765	13937	6.67	3020	3020	2955	3915	2115	3015	2974.12	5.35	-1562	3118	3066	3033	2981	2948	3050	2965	141	900	500	2230	5	1	28231302	837	128.91	1.04	12	0.05	23.00	2856.00	4105	20221220	-27.77	2540	20230726	16.73	3775	-21.46	20230804	2540	16.73	20230726	4105	-27.77	20221220	2540	16.73	20230726	3.89	N	065950	500	141 억	1510455	N	N	N	N
146	20230901	160431	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3015	-45	5	-1.47	620500110	204583	113.13	3060	3085	3000	3975	2145	3060	3032.99	5.29	15786	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	851	131.09	1.06	12	0.72	23.00	2856.00	4105	20221220	-26.55	2540	20230726	18.70	3775	-20.13	20230804	2540	18.70	20230726	4105	-26.55	20221220	2540	18.70	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
147	20230901	150439	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3015	-45	5	-1.47	595595680	196313	108.56	3060	3085	3000	3975	2145	3060	3033.89	5.29	15697	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	851	131.09	1.06	12	0.70	23.00	2856.00	4105	20221220	-26.55	2540	20230726	18.70	3775	-20.13	20230804	2540	18.70	20230726	4105	-26.55	20221220	2540	18.70	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
148	20230901	140438	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3005	-55	5	-1.80	522305475	172003	95.12	3060	3085	3005	3975	2145	3060	3036.58	5.29	13541	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	848	130.65	1.05	12	0.61	23.00	2856.00	4105	20221220	-26.80	2540	20230726	18.31	3775	-20.40	20230804	2540	18.31	20230726	4105	-26.80	20221220	2540	18.31	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
149	20230901	130427	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3045	-15	5	-0.49	285846030	93668	51.80	3060	3085	3025	3975	2145	3060	3051.68	5.29	-6174	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	860	132.39	1.07	12	0.33	23.00	2856.00	4105	20221220	-25.82	2540	20230726	19.88	3775	-19.34	20230804	2540	19.88	20230726	4105	-25.82	20221220	2540	19.88	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
150	20230901	120431	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3045	-15	5	-0.49	246585190	80787	44.68	3060	3085	3025	3975	2145	3060	3052.27	5.29	-6718	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	860	132.39	1.07	12	0.29	23.00	2856.00	4105	20221220	-25.82	2540	20230726	19.88	3775	-19.34	20230804	2540	19.88	20230726	4105	-25.82	20221220	2540	19.88	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
151	20230901	110431	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3055	-5	5	-0.16	179691830	58862	32.55	3060	3085	3025	3975	2145	3060	3052.74	5.29	-4035	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	862	132.83	1.07	12	0.21	23.00	2856.00	4105	20221220	-25.58	2540	20230726	20.28	3775	-19.07	20230804	2540	20.28	20230726	4105	-25.58	20221220	2540	20.28	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
152	20230901	100427	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	0	3	0.00	92091315	30180	16.69	3060	3085	3025	3975	2145	3060	3051.35	5.29	-7243	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	864	133.04	1.07	12	0.11	23.00	2856.00	4105	20221220	-25.46	2540	20230726	20.47	3775	-18.94	20230804	2540	20.47	20230726	4105	-25.46	20221220	2540	20.47	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N
153	20230901	090424	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3030	-30	5	-0.98	12341995	4066	2.25	3060	3060	3025	3975	2145	3060	3034.33	5.29	39	3150	3105	3070	3025	2990	3087	3007	141	915	500	2260	5	1	28231302	855	131.74	1.06	12	0.01	23.00	2856.00	4105	20221220	-26.19	2540	20230726	19.29	3775	-19.74	20230804	2540	19.29	20230726	4105	-26.19	20221220	2540	19.29	20230726	3.89	N	065950	500	141 억	1494669	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History