KissMeData/065950/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-15	5	-0.62	201357630	83913	55.02	2405	2435	2375	3130	1690	2410	2399.60	1.62	7466	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	676	-14.69	0.91	12	0.30	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
3	20240930	150628	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	-15	5	-0.62	161020090	67046	43.96	2405	2435	2375	3130	1690	2410	2401.64	1.62	7514	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	676	-14.69	0.91	12	0.24	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
4	20240930	140626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2410	0	3	0.00	134075710	55801	36.59	2405	2435	2375	3130	1690	2410	2402.75	1.62	4107	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.20	-163.00	2642.00	4000	20231206	-39.75	1984	20240805	21.47	3750	-35.73	20240819	1984	21.47	20240805	4000	-39.75	20231206	1984	21.47	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
5	20240930	130625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	-5	5	-0.21	112241300	46734	30.64	2405	2435	2375	3130	1690	2410	2401.71	1.62	3754	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	679	-14.75	0.91	12	0.17	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
6	20240930	120621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	-10	5	-0.41	106459280	44314	29.05	2405	2435	2375	3130	1690	2410	2402.38	1.62	2743	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	678	-14.72	0.91	12	0.16	-163.00	2642.00	4000	20231206	-40.00	1984	20240805	20.97	3750	-36.00	20240819	1984	20.97	20240805	4000	-40.00	20231206	1984	20.97	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
7	20240930	110620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	-5	5	-0.21	98913410	41152	26.98	2405	2435	2375	3130	1690	2410	2403.61	1.62	3763	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	679	-14.75	0.91	12	0.15	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
8	20240930	100618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2410	0	3	0.00	59730110	24789	16.25	2405	2435	2390	3130	1690	2410	2409.54	1.62	4299	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	680	-14.79	0.91	12	0.09	-163.00	2642.00	4000	20231206	-39.75	1984	20240805	21.47	3750	-35.73	20240819	1984	21.47	20240805	4000	-39.75	20231206	1984	21.47	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
9	20240930	090556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2415	5	2	0.21	41528560	17235	11.30	2405	2430	2390	3130	1690	2410	2409.55	1.62	5202	2506	2457	2431	2382	2356	2445	2370	141	720	500	1730	5	1	28231302	682	-14.82	0.91	12	0.06	-163.00	2642.00	4000	20231206	-39.62	1984	20240805	21.72	3750	-35.60	20240819	1984	21.72	20240805	4000	-39.62	20231206	1984	21.72	20240805	6.12	N	065950	500	141 억	457183	N	N	N	N
10	20240927	160621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2410	-40	5	-1.63	368851320	151906	112.57	2420	2480	2405	3185	1715	2450	2428.21	1.65	-7645	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	680	-14.79	0.91	12	0.54	-163.00	2642.00	4000	20231206	-39.75	1984	20240805	21.47	3750	-35.73	20240819	1984	21.47	20240805	4000	-39.75	20231206	1984	21.47	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
11	20240927	150625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2435	-15	5	-0.61	340076075	139972	103.73	2420	2480	2405	3185	1715	2450	2429.60	1.65	-6043	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	687	-14.94	0.92	12	0.50	-163.00	2642.00	4000	20231206	-39.12	1984	20240805	22.73	3750	-35.07	20240819	1984	22.73	20240805	4000	-39.12	20231206	1984	22.73	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
12	20240927	140632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2410	-40	5	-1.63	252519515	103793	76.92	2420	2480	2405	3185	1715	2450	2432.91	1.65	-1336	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	680	-14.79	0.91	12	0.37	-163.00	2642.00	4000	20231206	-39.75	1984	20240805	21.47	3750	-35.73	20240819	1984	21.47	20240805	4000	-39.75	20231206	1984	21.47	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
13	20240927	130624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2425	-25	5	-1.02	204995640	84079	62.31	2420	2480	2410	3185	1715	2450	2438.13	1.65	3906	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	685	-14.88	0.92	12	0.30	-163.00	2642.00	4000	20231206	-39.38	1984	20240805	22.23	3750	-35.33	20240819	1984	22.23	20240805	4000	-39.38	20231206	1984	22.23	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
14	20240927	120621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	-10	5	-0.41	148519850	60722	45.00	2420	2480	2420	3185	1715	2450	2445.90	1.65	-743	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	689	-14.97	0.92	12	0.22	-163.00	2642.00	4000	20231206	-39.00	1984	20240805	22.98	3750	-34.93	20240819	1984	22.98	20240805	4000	-39.00	20231206	1984	22.98	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
15	20240927	110624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2430	-20	5	-0.82	118199630	48265	35.77	2420	2480	2420	3185	1715	2450	2448.97	1.65	-2551	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	686	-14.91	0.92	12	0.17	-163.00	2642.00	4000	20231206	-39.25	1984	20240805	22.48	3750	-35.20	20240819	1984	22.48	20240805	4000	-39.25	20231206	1984	22.48	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
16	20240927	100624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	10	2	0.41	76289355	31138	23.08	2420	2480	2420	3185	1715	2450	2450.04	1.65	4816	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	694	-15.09	0.93	12	0.11	-163.00	2642.00	4000	20231206	-38.50	1984	20240805	23.99	3750	-34.40	20240819	1984	23.99	20240805	4000	-38.50	20231206	1984	23.99	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
17	20240927	090625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	0	3	0.00	23854510	9735	7.21	2420	2480	2420	3185	1715	2450	2450.39	1.65	6120	2503	2476	2438	2411	2373	2490	2425	141	735	500	1760	5	1	28231302	692	-15.03	0.93	12	0.03	-163.00	2642.00	4000	20231206	-38.75	1984	20240805	23.49	3750	-34.67	20240819	1984	23.49	20240805	4000	-38.75	20231206	1984	23.49	20240805	6.11	N	065950	500	141 억	464785	N	N	N	N
18	20240926	160612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	10	2	0.41	326556465	133896	9.78	2440	2465	2400	3170	1710	2440	2438.87	1.59	11193	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	692	-15.03	0.93	12	0.47	-163.00	2642.00	4000	20231206	-38.75	1984	20240805	23.49	3750	-34.67	20240819	1984	23.49	20240805	4000	-38.75	20231206	1984	23.49	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
19	20240926	150612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	10	2	0.41	307948965	126287	9.23	2440	2465	2400	3170	1710	2440	2438.49	1.59	10305	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	692	-15.03	0.93	12	0.45	-163.00	2642.00	4000	20231206	-38.75	1984	20240805	23.49	3750	-34.67	20240819	1984	23.49	20240805	4000	-38.75	20231206	1984	23.49	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
20	20240926	140621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2455	15	2	0.61	251687160	103176	7.54	2440	2465	2400	3170	1710	2440	2439.40	1.59	8171	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	693	-15.06	0.93	12	0.37	-163.00	2642.00	4000	20231206	-38.62	1984	20240805	23.74	3750	-34.53	20240819	1984	23.74	20240805	4000	-38.62	20231206	1984	23.74	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
21	20240926	130620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2450	10	2	0.41	220058405	90245	6.59	2440	2465	2400	3170	1710	2440	2438.46	1.59	5819	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	692	-15.03	0.93	12	0.32	-163.00	2642.00	4000	20231206	-38.75	1984	20240805	23.49	3750	-34.67	20240819	1984	23.49	20240805	4000	-38.75	20231206	1984	23.49	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
22	20240926	120621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	5	2	0.20	200622945	82290	6.01	2440	2465	2400	3170	1710	2440	2438.00	1.59	2922	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	690	-15.00	0.93	12	0.29	-163.00	2642.00	4000	20231206	-38.88	1984	20240805	23.24	3750	-34.80	20240819	1984	23.24	20240805	4000	-38.88	20231206	1984	23.24	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
23	20240926	110620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	5	2	0.20	183225145	75169	5.49	2440	2465	2400	3170	1710	2440	2437.51	1.59	2934	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	690	-15.00	0.93	12	0.27	-163.00	2642.00	4000	20231206	-38.88	1984	20240805	23.24	3750	-34.80	20240819	1984	23.24	20240805	4000	-38.88	20231206	1984	23.24	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
24	20240926	100621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	0	3	0.00	139331130	57238	4.18	2440	2460	2400	3170	1710	2440	2434.24	1.59	2050	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	689	-14.97	0.92	12	0.20	-163.00	2642.00	4000	20231206	-39.00	1984	20240805	22.98	3750	-34.93	20240819	1984	22.98	20240805	4000	-39.00	20231206	1984	22.98	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
25	20240926	090618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2425	-15	5	-0.61	40353645	16705	1.22	2440	2445	2400	3170	1710	2440	2415.66	1.59	-1135	2716	2577	2481	2342	2246	2647	2412	141	730	500	1750	5	1	28231302	685	-14.88	0.92	12	0.06	-163.00	2642.00	4000	20231206	-39.38	1984	20240805	22.23	3750	-35.33	20240819	1984	22.23	20240805	4000	-39.38	20231206	1984	22.23	20240805	6.17	N	065950	500	141 억	447663	N	N	N	N
26	20240925	160613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	45	2	1.88	3428487430	1359694	1745.35	2385	2620	2385	3110	1680	2395	2521.55	1.33	76516	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	689	-14.97	0.92	12	4.82	-163.00	2642.00	4000	20231206	-39.00	1984	20240805	22.98	3750	-34.93	20240819	1984	22.98	20240805	4000	-39.00	20231206	1984	22.98	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
27	20240925	150618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2460	65	2	2.71	3336134935	1322071	1697.05	2385	2620	2385	3110	1680	2395	2523.42	1.33	74486	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	694	-15.09	0.93	12	4.68	-163.00	2642.00	4000	20231206	-38.50	1984	20240805	23.99	3750	-34.40	20240819	1984	23.99	20240805	4000	-38.50	20231206	1984	23.99	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
28	20240925	140619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	50	2	2.09	3170456600	1254950	1610.89	2385	2620	2385	3110	1680	2395	2526.36	1.33	82155	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	690	-15.00	0.93	12	4.45	-163.00	2642.00	4000	20231206	-38.88	1984	20240805	23.24	3750	-34.80	20240819	1984	23.24	20240805	4000	-38.88	20231206	1984	23.24	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
29	20240925	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	180	2	7.52	1091853760	435152	558.57	2385	2580	2385	3110	1680	2395	2509.13	1.33	99335	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	727	-15.80	0.97	12	1.54	-163.00	2642.00	4000	20231206	-35.62	1984	20240805	29.79	3750	-31.33	20240819	1984	29.79	20240805	4000	-35.62	20231206	1984	29.79	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
30	20240925	120617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2505	110	2	4.59	577873875	233228	299.38	2385	2520	2385	3110	1680	2395	2477.72	1.33	67238	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	707	-15.37	0.95	12	0.83	-163.00	2642.00	4000	20231206	-37.38	1984	20240805	26.26	3750	-33.20	20240819	1984	26.26	20240805	4000	-37.38	20231206	1984	26.26	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
31	20240925	110615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2430	35	2	1.46	104088520	42894	55.06	2385	2445	2385	3110	1680	2395	2426.65	1.33	8747	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	686	-14.91	0.92	12	0.15	-163.00	2642.00	4000	20231206	-39.25	1984	20240805	22.48	3750	-35.20	20240819	1984	22.48	20240805	4000	-39.25	20231206	1984	22.48	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
32	20240925	100617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2440	45	2	1.88	77039010	31786	40.80	2385	2440	2385	3110	1680	2395	2423.68	1.33	4925	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	689	-14.97	0.92	12	0.11	-163.00	2642.00	4000	20231206	-39.00	1984	20240805	22.98	3750	-34.93	20240819	1984	22.98	20240805	4000	-39.00	20231206	1984	22.98	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
33	20240925	090618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2415	20	2	0.84	8947260	3735	4.79	2385	2415	2385	3110	1680	2395	2395.52	1.33	1710	2451	2422	2386	2357	2321	2437	2372	141	715	500	1720	5	1	28231302	682	-14.82	0.91	12	0.01	-163.00	2642.00	4000	20231206	-39.62	1984	20240805	21.72	3750	-35.60	20240819	1984	21.72	20240805	4000	-39.62	20231206	1984	21.72	20240805	5.82	N	065950	500	141 억	376855	N	N	N	N
34	20240924	160613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	35	2	1.48	184626765	77186	32.69	2350	2415	2350	3065	1655	2360	2391.97	1.31	6151	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	676	-14.69	0.91	12	0.27	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
35	20240924	150614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	45	2	1.91	163464195	68388	28.96	2350	2415	2350	3065	1655	2360	2390.25	1.31	7756	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	679	-14.75	0.91	12	0.24	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
36	20240924	140613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	40	2	1.69	118912255	49851	21.11	2350	2400	2350	3065	1655	2360	2385.35	1.31	10673	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	678	-14.72	0.91	12	0.18	-163.00	2642.00	4000	20231206	-40.00	1984	20240805	20.97	3750	-36.00	20240819	1984	20.97	20240805	4000	-40.00	20231206	1984	20.97	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
37	20240924	130612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	40	2	1.69	106159240	44527	18.86	2350	2400	2350	3065	1655	2360	2384.15	1.31	10673	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	678	-14.72	0.91	12	0.16	-163.00	2642.00	4000	20231206	-40.00	1984	20240805	20.97	3750	-36.00	20240819	1984	20.97	20240805	4000	-40.00	20231206	1984	20.97	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
38	20240924	120613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	30	2	1.27	92515125	38828	16.45	2350	2395	2350	3065	1655	2360	2382.69	1.31	12021	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	675	-14.66	0.90	12	0.14	-163.00	2642.00	4000	20231206	-40.25	1984	20240805	20.46	3750	-36.27	20240819	1984	20.46	20240805	4000	-40.25	20231206	1984	20.46	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
39	20240924	110614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	35	2	1.48	85042115	35697	15.12	2350	2395	2350	3065	1655	2360	2382.33	1.31	11822	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	676	-14.69	0.91	12	0.13	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
40	20240924	100612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	35	2	1.48	47092745	19819	8.39	2350	2395	2350	3065	1655	2360	2376.14	1.31	8929	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	676	-14.69	0.91	12	0.07	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
41	20240924	090613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	15	2	0.64	4439740	1888	0.80	2350	2380	2350	3065	1655	2360	2351.56	1.31	134	2406	2382	2361	2337	2316	2395	2350	141	705	500	1690	5	1	28231302	670	-14.57	0.90	12	0.01	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	5.89	N	065950	500	141 억	370704	N	N	N	N
42	20240923	160611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-10	5	-0.42	557713990	235990	222.82	2340	2385	2340	3080	1660	2370	2363.30	1.27	7075	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	666	-14.48	0.89	12	0.84	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
43	20240923	150612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	5	2	0.21	529459300	224051	211.55	2340	2385	2340	3080	1660	2370	2363.12	1.27	7259	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.79	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
44	20240923	140617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	0	3	0.00	489560930	207221	195.66	2340	2385	2340	3080	1660	2370	2362.51	1.27	7247	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	669	-14.54	0.90	12	0.73	-163.00	2642.00	4000	20231206	-40.75	1984	20240805	19.46	3750	-36.80	20240819	1984	19.46	20240805	4000	-40.75	20231206	1984	19.46	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
45	20240923	130613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	5	2	0.21	437207700	185146	174.81	2340	2385	2340	3080	1660	2370	2361.42	1.27	14302	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	670	-14.57	0.90	12	0.66	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
46	20240923	120611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-10	5	-0.42	198131625	84296	79.59	2340	2365	2340	3080	1660	2370	2350.43	1.27	15527	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	666	-14.48	0.89	12	0.30	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
47	20240923	110612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-10	5	-0.42	181229415	77124	72.82	2340	2365	2340	3080	1660	2370	2349.84	1.27	16201	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	666	-14.48	0.89	12	0.27	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
48	20240923	100611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2360	-10	5	-0.42	136154400	57948	54.71	2340	2365	2340	3080	1660	2370	2349.60	1.27	8720	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	666	-14.48	0.89	12	0.21	-163.00	2642.00	4000	20231206	-41.00	1984	20240805	18.95	3750	-37.07	20240819	1984	18.95	20240805	4000	-41.00	20231206	1984	18.95	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
49	20240923	090611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	-20	5	-0.84	50474685	21539	20.34	2340	2360	2340	3080	1660	2370	2343.41	1.27	6371	2413	2391	2373	2351	2333	2402	2362	141	710	500	1700	5	1	28231302	663	-14.42	0.89	12	0.08	-163.00	2642.00	4000	20231206	-41.25	1984	20240805	18.45	3750	-37.33	20240819	1984	18.45	20240805	4000	-41.25	20231206	1984	18.45	20240805	5.67	N	065950	500	141 억	359603	N	N	N	N
50	20240913	160542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2365	10	2	0.42	194930370	83051	54.95	2355	2370	2330	3060	1650	2355	2347.06	1.18	16311	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	668	-14.51	0.90	12	0.29	-163.00	2642.00	4000	20231206	-40.88	1984	20240805	19.20	3750	-36.93	20240819	1984	19.20	20240805	4000	-40.88	20231206	1984	19.20	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
51	20240913	150547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	0	3	0.00	150194775	64050	42.38	2355	2365	2330	3060	1650	2355	2344.94	1.18	14725	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	665	-14.45	0.89	12	0.23	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
52	20240913	140549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	0	3	0.00	113283350	48344	31.99	2355	2360	2330	3060	1650	2355	2343.25	1.18	10918	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	665	-14.45	0.89	12	0.17	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
53	20240913	130546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	-5	5	-0.21	98787065	42157	27.89	2355	2360	2330	3060	1650	2355	2343.28	1.18	11108	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	663	-14.42	0.89	12	0.15	-163.00	2642.00	4000	20231206	-41.25	1984	20240805	18.45	3750	-37.33	20240819	1984	18.45	20240805	4000	-41.25	20231206	1984	18.45	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
54	20240913	120547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	-10	5	-0.42	86307980	36831	24.37	2355	2360	2330	3060	1650	2355	2343.32	1.18	9849	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	662	-14.39	0.89	12	0.13	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
55	20240913	110549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	-15	5	-0.64	69450575	29647	19.62	2355	2360	2330	3060	1650	2355	2342.54	1.18	6539	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	661	-14.36	0.89	12	0.11	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
56	20240913	100549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	-15	5	-0.64	59839610	25543	16.90	2355	2360	2330	3060	1650	2355	2342.65	1.18	4583	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	661	-14.36	0.89	12	0.09	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
57	20240913	090551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	-10	5	-0.42	14806125	6340	4.19	2355	2355	2330	3060	1650	2355	2335.02	1.18	5135	2498	2426	2348	2276	2198	2462	2312	141	705	500	1690	5	1	28231302	662	-14.39	0.89	12	0.02	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.62	N	065950	500	141 억	333898	N	N	N	N
58	20240912	160541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	65	2	2.84	350946140	150813	27.25	2275	2420	2270	2975	1605	2290	2327.06	1.00	51743	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	665	-14.45	0.89	12	0.53	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
59	20240912	150545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	55	2	2.40	330320985	142029	25.67	2275	2420	2270	2975	1605	2290	2325.76	1.00	47956	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	662	-14.39	0.89	12	0.50	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
60	20240912	140547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	55	2	2.40	300238645	129187	23.35	2275	2420	2270	2975	1605	2290	2324.10	1.00	40146	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	662	-14.39	0.89	12	0.46	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
61	20240912	130545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	40	2	1.75	255328395	109971	19.87	2275	2420	2270	2975	1605	2290	2321.82	1.00	31520	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	658	-14.29	0.88	12	0.39	-163.00	2642.00	4000	20231206	-41.75	1984	20240805	17.44	3750	-37.87	20240819	1984	17.44	20240805	4000	-41.75	20231206	1984	17.44	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
62	20240912	120544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	50	2	2.18	208549925	89911	16.25	2275	2420	2270	2975	1605	2290	2319.56	1.00	26562	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	661	-14.36	0.89	12	0.32	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
63	20240912	110542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2335	45	2	1.97	199524825	86053	15.55	2275	2420	2270	2975	1605	2290	2318.67	1.00	25537	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	659	-14.33	0.88	12	0.30	-163.00	2642.00	4000	20231206	-41.62	1984	20240805	17.69	3750	-37.73	20240819	1984	17.69	20240805	4000	-41.62	20231206	1984	17.69	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
64	20240912	100544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	50	2	2.18	169240660	73071	13.20	2275	2420	2270	2975	1605	2290	2316.16	1.00	24725	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	661	-14.36	0.89	12	0.26	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
65	20240912	090544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2295	5	2	0.22	45943810	20112	3.63	2275	2315	2270	2975	1605	2290	2284.36	1.00	10602	2526	2407	2341	2222	2156	2375	2190	141	685	500	1640	5	1	28231302	648	-14.08	0.87	12	0.07	-163.00	2642.00	4000	20231206	-42.62	1984	20240805	15.68	3750	-38.80	20240819	1984	15.68	20240805	4000	-42.62	20231206	1984	15.68	20240805	5.33	N	065950	500	141 억	281943	N	N	N	N
66	20240911	160532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2290	-10	5	-0.43	1287161970	547933	336.88	2300	2460	2275	2990	1610	2300	2349.20	1.24	-63464	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	646	-14.05	0.87	12	1.94	-163.00	2642.00	4000	20231206	-42.75	1984	20240805	15.42	3750	-38.93	20240819	1984	15.42	20240805	4000	-42.75	20231206	1984	15.42	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
67	20240911	150536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2295	-5	5	-0.22	1256755015	534685	328.73	2300	2460	2275	2990	1610	2300	2350.46	1.24	-62538	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	648	-14.08	0.87	12	1.89	-163.00	2642.00	4000	20231206	-42.62	1984	20240805	15.68	3750	-38.80	20240819	1984	15.68	20240805	4000	-42.62	20231206	1984	15.68	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
68	20240911	140536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	45	2	1.96	1123712490	476987	293.26	2300	2460	2275	2990	1610	2300	2355.86	1.24	-55420	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	662	-14.39	0.89	12	1.69	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
69	20240911	130535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	0	3	0.00	334067170	142787	87.79	2300	2400	2275	2990	1610	2300	2339.62	1.24	-4366	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	649	-14.11	0.87	12	0.51	-163.00	2642.00	4000	20231206	-42.50	1984	20240805	15.93	3750	-38.67	20240819	1984	15.93	20240805	4000	-42.50	20231206	1984	15.93	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
70	20240911	120539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	15	2	0.65	99263855	42744	26.28	2300	2350	2275	2990	1610	2300	2322.30	1.24	8360	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.15	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
71	20240911	110532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	15	2	0.65	90628860	39003	23.98	2300	2350	2275	2990	1610	2300	2323.65	1.24	9282	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.14	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
72	20240911	100532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	20	2	0.87	73342835	31534	19.39	2300	2350	2275	2990	1610	2300	2325.85	1.24	11673	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	655	-14.23	0.88	12	0.11	-163.00	2642.00	4000	20231206	-42.00	1984	20240805	16.94	3750	-38.13	20240819	1984	16.94	20240805	4000	-42.00	20231206	1984	16.94	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
73	20240911	090539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	15	2	0.65	8427235	3662	2.25	2300	2315	2300	2990	1610	2300	2301.27	1.24	145	2356	2327	2301	2272	2246	2315	2260	141	690	500	1650	5	1	28231302	654	-14.20	0.88	12	0.01	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.38	N	065950	500	141 억	349721	N	N	N	N
74	20240910	160533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	-30	5	-1.29	372977985	161567	146.76	2320	2330	2275	3025	1635	2330	2308.50	1.38	-38640	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	649	-14.11	0.87	12	0.57	-163.00	2642.00	4000	20231206	-42.50	1984	20240805	15.93	3750	-38.67	20240819	1984	15.93	20240805	4000	-42.50	20231206	1984	15.93	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
75	20240910	150537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	-20	5	-0.86	358350055	155229	141.01	2320	2330	2275	3025	1635	2330	2308.53	1.38	-36915	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	652	-14.17	0.87	12	0.55	-163.00	2642.00	4000	20231206	-42.25	1984	20240805	16.43	3750	-38.40	20240819	1984	16.43	20240805	4000	-42.25	20231206	1984	16.43	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
76	20240910	140534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	-15	5	-0.64	263263690	114071	103.62	2320	2330	2275	3025	1635	2330	2307.89	1.38	-29881	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	654	-14.20	0.88	12	0.40	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
77	20240910	130533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	-20	5	-0.86	239285110	103691	94.19	2320	2330	2275	3025	1635	2330	2307.67	1.38	-24143	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	652	-14.17	0.87	12	0.37	-163.00	2642.00	4000	20231206	-42.25	1984	20240805	16.43	3750	-38.40	20240819	1984	16.43	20240805	4000	-42.25	20231206	1984	16.43	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
78	20240910	120533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	-15	5	-0.64	185181795	80251	72.90	2320	2330	2275	3025	1635	2330	2307.53	1.38	-12731	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	654	-14.20	0.88	12	0.28	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
79	20240910	110532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	0	3	0.00	157057475	68078	61.84	2320	2330	2275	3025	1635	2330	2307.02	1.38	-2689	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	658	-14.29	0.88	12	0.24	-163.00	2642.00	4000	20231206	-41.75	1984	20240805	17.44	3750	-37.87	20240819	1984	17.44	20240805	4000	-41.75	20231206	1984	17.44	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
80	20240910	100535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	-20	5	-0.86	101162890	43964	39.94	2320	2320	2275	3025	1635	2330	2301.04	1.38	1035	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	652	-14.17	0.87	12	0.16	-163.00	2642.00	4000	20231206	-42.25	1984	20240805	16.43	3750	-38.40	20240819	1984	16.43	20240805	4000	-42.25	20231206	1984	16.43	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
81	20240910	090533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	-20	5	-0.86	11801765	5097	4.63	2320	2320	2310	3025	1635	2330	2315.43	1.38	306	2393	2361	2298	2266	2203	2377	2282	141	695	500	1670	5	1	28231302	652	-14.17	0.87	12	0.02	-163.00	2642.00	4000	20231206	-42.25	1984	20240805	16.43	3750	-38.40	20240819	1984	16.43	20240805	4000	-42.25	20231206	1984	16.43	20240805	5.10	N	065950	500	141 억	388227	N	N	N	N
82	20240909	160523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	55	2	2.42	233450530	102368	31.68	2240	2330	2235	2955	1595	2275	2280.50	1.27	27222	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	658	-14.29	0.88	12	0.36	-163.00	2642.00	4000	20231206	-41.75	1984	20240805	17.44	3750	-37.87	20240819	1984	17.44	20240805	4000	-41.75	20231206	1984	17.44	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
83	20240909	150527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2310	35	2	1.54	214703175	94276	29.17	2240	2325	2235	2955	1595	2275	2277.39	1.27	23231	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	652	-14.17	0.87	12	0.33	-163.00	2642.00	4000	20231206	-42.25	1984	20240805	16.43	3750	-38.40	20240819	1984	16.43	20240805	4000	-42.25	20231206	1984	16.43	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
84	20240909	140530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2320	45	2	1.98	174929130	77091	23.86	2240	2325	2235	2955	1595	2275	2269.13	1.27	18621	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	655	-14.23	0.88	12	0.27	-163.00	2642.00	4000	20231206	-42.00	1984	20240805	16.94	3750	-38.13	20240819	1984	16.94	20240805	4000	-42.00	20231206	1984	16.94	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
85	20240909	130528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2295	20	2	0.88	146973300	64994	20.11	2240	2305	2235	2955	1595	2275	2261.34	1.27	17541	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	648	-14.08	0.87	12	0.23	-163.00	2642.00	4000	20231206	-42.62	1984	20240805	15.68	3750	-38.80	20240819	1984	15.68	20240805	4000	-42.62	20231206	1984	15.68	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
86	20240909	120525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2275	0	3	0.00	123504450	54745	16.94	2240	2285	2235	2955	1595	2275	2256.00	1.27	14101	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	642	-13.96	0.86	12	0.19	-163.00	2642.00	4000	20231206	-43.12	1984	20240805	14.67	3750	-39.33	20240819	1984	14.67	20240805	4000	-43.12	20231206	1984	14.67	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
87	20240909	110525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2280	5	2	0.22	112064075	49716	15.38	2240	2285	2235	2955	1595	2275	2254.08	1.27	11433	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	644	-13.99	0.86	12	0.18	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
88	20240909	100529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2270	-5	5	-0.22	87558960	38915	12.04	2240	2280	2235	2955	1595	2275	2250.01	1.27	3583	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	641	-13.93	0.86	12	0.14	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
89	20240909	090525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2235	-40	5	-1.76	39016980	17399	5.38	2240	2260	2235	2955	1595	2275	2242.48	1.27	-1239	2341	2307	2271	2237	2201	2325	2255	141	680	500	1630	5	1	28231302	631	-13.71	0.85	12	0.06	-163.00	2642.00	4000	20231206	-44.12	1984	20240805	12.65	3750	-40.40	20240819	1984	12.65	20240805	4000	-44.12	20231206	1984	12.65	20240805	5.25	N	065950	500	141 억	359325	N	N	N	N
90	20240906	160519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2275	-5	5	-0.22	699358645	309202	104.56	2260	2305	2235	2960	1600	2280	2261.80	1.23	10631	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	642	-13.96	0.86	12	1.10	-163.00	2642.00	4000	20231206	-43.12	1984	20240805	14.67	3750	-39.33	20240819	1984	14.67	20240805	4000	-43.12	20231206	1984	14.67	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
91	20240906	150527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2285	5	2	0.22	674076290	298106	100.81	2260	2305	2235	2960	1600	2280	2261.20	1.23	6807	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	645	-14.02	0.86	12	1.06	-163.00	2642.00	4000	20231206	-42.88	1984	20240805	15.17	3750	-39.07	20240819	1984	15.17	20240805	4000	-42.88	20231206	1984	15.17	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
92	20240906	140528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2255	-25	5	-1.10	533422800	236414	79.94	2260	2305	2235	2960	1600	2280	2256.31	1.23	-1620	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	637	-13.83	0.85	12	0.84	-163.00	2642.00	4000	20231206	-43.62	1984	20240805	13.66	3750	-39.87	20240819	1984	13.66	20240805	4000	-43.62	20231206	1984	13.66	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
93	20240906	130525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2250	-30	5	-1.32	356630930	157806	53.36	2260	2305	2235	2960	1600	2280	2259.93	1.23	-16500	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	635	-13.80	0.85	12	0.56	-163.00	2642.00	4000	20231206	-43.75	1984	20240805	13.41	3750	-40.00	20240819	1984	13.41	20240805	4000	-43.75	20231206	1984	13.41	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
94	20240906	120526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2270	-10	5	-0.44	331823385	146791	49.64	2260	2305	2235	2960	1600	2280	2260.52	1.23	-16930	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	641	-13.93	0.86	12	0.52	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
95	20240906	110529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2280	0	3	0.00	278016115	122942	41.57	2260	2305	2235	2960	1600	2280	2261.36	1.23	-20450	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	644	-13.99	0.86	12	0.44	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
96	20240906	100523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2265	-15	5	-0.66	192413205	85105	28.78	2260	2305	2235	2960	1600	2280	2260.89	1.23	-15793	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	639	-13.90	0.86	12	0.30	-163.00	2642.00	4000	20231206	-43.38	1984	20240805	14.16	3750	-39.60	20240819	1984	14.16	20240805	4000	-43.38	20231206	1984	14.16	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
97	20240906	090528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2280	0	3	0.00	22421795	9906	3.35	2260	2280	2260	2960	1600	2280	2263.46	1.23	3893	2450	2365	2315	2230	2180	2340	2205	141	680	500	1640	5	1	28231302	644	-13.99	0.86	12	0.04	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	5.11	N	065950	500	141 억	348226	N	N	N	N
98	20240905	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2280	-50	5	-2.15	678781865	291854	114.93	2360	2400	2265	3025	1635	2330	2325.76	1.22	2382	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	644	-13.99	0.86	12	1.03	-163.00	2642.00	4000	20231206	-43.00	1984	20240805	14.92	3750	-39.20	20240819	1984	14.92	20240805	4000	-43.00	20231206	1984	14.92	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
99	20240905	150526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	-30	5	-1.29	645791965	277414	109.24	2360	2400	2265	3025	1635	2330	2327.90	1.22	-3878	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	649	-14.11	0.87	12	0.98	-163.00	2642.00	4000	20231206	-42.50	1984	20240805	15.93	3750	-38.67	20240819	1984	15.93	20240805	4000	-42.50	20231206	1984	15.93	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
100	20240905	140523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2270	-60	5	-2.58	549779225	235401	92.70	2360	2400	2270	3025	1635	2330	2335.50	1.22	-30668	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	641	-13.93	0.86	12	0.83	-163.00	2642.00	4000	20231206	-43.25	1984	20240805	14.42	3750	-39.47	20240819	1984	14.42	20240805	4000	-43.25	20231206	1984	14.42	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
101	20240905	130526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2300	-30	5	-1.29	432556055	184170	72.52	2360	2400	2300	3025	1635	2330	2348.68	1.22	-26572	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	649	-14.11	0.87	12	0.65	-163.00	2642.00	4000	20231206	-42.50	1984	20240805	15.93	3750	-38.67	20240819	1984	15.93	20240805	4000	-42.50	20231206	1984	15.93	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
102	20240905	120522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-5	5	-0.21	383473020	162941	64.16	2360	2400	2310	3025	1635	2330	2353.45	1.22	-17813	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	656	-14.26	0.88	12	0.58	-163.00	2642.00	4000	20231206	-41.88	1984	20240805	17.19	3750	-38.00	20240819	1984	17.19	20240805	4000	-41.88	20231206	1984	17.19	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
103	20240905	110520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2315	-15	5	-0.64	317304015	134341	52.90	2360	2400	2315	3025	1635	2330	2361.93	1.22	-14019	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	654	-14.20	0.88	12	0.48	-163.00	2642.00	4000	20231206	-42.12	1984	20240805	16.68	3750	-38.27	20240819	1984	16.68	20240805	4000	-42.12	20231206	1984	16.68	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
104	20240905	100520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2370	40	2	1.72	204602460	86220	33.95	2360	2400	2350	3025	1635	2330	2373.03	1.22	18250	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	669	-14.54	0.90	12	0.31	-163.00	2642.00	4000	20231206	-40.75	1984	20240805	19.46	3750	-36.80	20240819	1984	19.46	20240805	4000	-40.75	20231206	1984	19.46	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
105	20240905	090525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	55	2	2.36	83046765	34922	13.75	2360	2400	2350	3025	1635	2330	2378.06	1.22	6684	2413	2371	2338	2296	2263	2355	2280	141	695	500	1670	5	1	28231302	673	-14.63	0.90	12	0.12	-163.00	2642.00	4000	20231206	-40.38	1984	20240805	20.21	3750	-36.40	20240819	1984	20.21	20240805	4000	-40.38	20231206	1984	20.21	20240805	5.23	N	065950	500	141 억	344897	N	N	N	N
106	20240904	160513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2330	-55	5	-2.31	571857910	244118	187.02	2340	2380	2305	3100	1670	2385	2342.56	1.06	45650	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	658	-14.29	0.88	12	0.86	-163.00	2642.00	4000	20231206	-41.75	1984	20240805	17.44	3750	-37.87	20240819	1984	17.44	20240805	4000	-41.75	20231206	1984	17.44	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
107	20240904	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	-30	5	-1.26	535857480	228709	175.21	2340	2380	2305	3100	1670	2385	2342.97	1.06	45217	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	665	-14.45	0.89	12	0.81	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
108	20240904	140519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	-40	5	-1.68	449366780	191775	146.92	2340	2380	2305	3100	1670	2385	2343.20	1.06	37985	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	662	-14.39	0.89	12	0.68	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
109	20240904	130518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	-35	5	-1.47	338595250	144495	110.70	2340	2380	2305	3100	1670	2385	2343.30	1.06	22088	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	663	-14.42	0.89	12	0.51	-163.00	2642.00	4000	20231206	-41.25	1984	20240805	18.45	3750	-37.33	20240819	1984	18.45	20240805	4000	-41.25	20231206	1984	18.45	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
110	20240904	120515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-10	5	-0.42	310875210	132708	101.67	2340	2380	2305	3100	1670	2385	2342.55	1.06	18903	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	670	-14.57	0.90	12	0.47	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
111	20240904	110514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2375	-10	5	-0.42	293179120	125234	95.94	2340	2380	2305	3100	1670	2385	2341.05	1.06	19170	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	670	-14.57	0.90	12	0.44	-163.00	2642.00	4000	20231206	-40.62	1984	20240805	19.71	3750	-36.67	20240819	1984	19.71	20240805	4000	-40.62	20231206	1984	19.71	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
112	20240904	100518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2350	-35	5	-1.47	160483165	68824	52.73	2340	2365	2305	3100	1670	2385	2331.79	1.06	183	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	663	-14.42	0.89	12	0.24	-163.00	2642.00	4000	20231206	-41.25	1984	20240805	18.45	3750	-37.33	20240819	1984	18.45	20240805	4000	-41.25	20231206	1984	18.45	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
113	20240904	090516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2325	-60	5	-2.52	30005650	12895	9.88	2340	2340	2305	3100	1670	2385	2326.92	1.06	-1385	2451	2417	2386	2352	2321	2435	2370	141	715	500	1710	5	1	28231302	656	-14.26	0.88	12	0.05	-163.00	2642.00	4000	20231206	-41.88	1984	20240805	17.19	3750	-38.00	20240819	1984	17.19	20240805	4000	-41.88	20231206	1984	17.19	20240805	5.18	N	065950	500	141 억	299247	N	N	N	N
114	20240903	160510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2385	5	2	0.21	302991085	126707	38.08	2355	2420	2355	3090	1670	2380	2391.29	1.02	11448	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	673	-14.63	0.90	12	0.45	-163.00	2642.00	4000	20231206	-40.38	1984	20240805	20.21	3750	-36.40	20240819	1984	20.21	20240805	4000	-40.38	20231206	1984	20.21	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
115	20240903	150514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	15	2	0.63	275356110	115134	34.60	2355	2420	2355	3090	1670	2380	2391.62	1.02	12452	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	676	-14.69	0.91	12	0.41	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
116	20240903	140516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2390	10	2	0.42	244910005	102393	30.77	2355	2420	2355	3090	1670	2380	2391.87	1.02	14078	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	675	-14.66	0.90	12	0.36	-163.00	2642.00	4000	20231206	-40.25	1984	20240805	20.46	3750	-36.27	20240819	1984	20.46	20240805	4000	-40.25	20231206	1984	20.46	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
117	20240903	130515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2395	15	2	0.63	221341565	92537	27.81	2355	2420	2355	3090	1670	2380	2391.93	1.02	14078	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	676	-14.69	0.91	12	0.33	-163.00	2642.00	4000	20231206	-40.12	1984	20240805	20.72	3750	-36.13	20240819	1984	20.72	20240805	4000	-40.12	20231206	1984	20.72	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
118	20240903	120508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	25	2	1.05	203081120	84928	25.52	2355	2420	2355	3090	1670	2380	2391.22	1.02	12304	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	679	-14.75	0.91	12	0.30	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
119	20240903	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	25	2	1.05	165807335	69454	20.87	2355	2420	2355	3090	1670	2380	2387.30	1.02	6304	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	679	-14.75	0.91	12	0.25	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
120	20240903	100507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2405	25	2	1.05	103963015	43482	13.07	2355	2420	2355	3090	1670	2380	2390.96	1.02	2787	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	679	-14.75	0.91	12	0.15	-163.00	2642.00	4000	20231206	-39.88	1984	20240805	21.22	3750	-35.87	20240819	1984	21.22	20240805	4000	-39.88	20231206	1984	21.22	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
121	20240903	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2400	20	2	0.84	28974535	12243	3.68	2355	2400	2355	3090	1670	2380	2366.57	1.02	3404	2463	2421	2363	2321	2263	2442	2342	141	710	500	1710	5	1	28231302	678	-14.72	0.91	12	0.04	-163.00	2642.00	4000	20231206	-40.00	1984	20240805	20.97	3750	-36.00	20240819	1984	20.97	20240805	4000	-40.00	20231206	1984	20.97	20240805	5.07	N	065950	500	141 억	287776	N	N	N	N
122	20240902	160503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	767983535	327896	122.68	2370	2405	2305	3090	1670	2380	2342.10	0.85	49040	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	672	-14.60	0.90	12	1.16	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
123	20240902	150511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	725660695	310052	116.00	2370	2405	2305	3090	1670	2380	2340.45	0.85	45703	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	672	-14.60	0.90	12	1.10	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
124	20240902	140511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2380	0	3	0.00	650320100	278129	104.06	2370	2400	2305	3090	1670	2380	2338.20	0.85	39480	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	672	-14.60	0.90	12	0.99	-163.00	2642.00	4000	20231206	-40.50	1984	20240805	19.96	3750	-36.53	20240819	1984	19.96	20240805	4000	-40.50	20231206	1984	19.96	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
125	20240902	130507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2365	-15	5	-0.63	626949045	268291	100.38	2370	2380	2305	3090	1670	2380	2336.82	0.85	39557	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	668	-14.51	0.90	12	0.95	-163.00	2642.00	4000	20231206	-40.88	1984	20240805	19.20	3750	-36.93	20240819	1984	19.20	20240805	4000	-40.88	20231206	1984	19.20	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
126	20240902	120511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2355	-25	5	-1.05	602253795	257810	96.46	2370	2380	2305	3090	1670	2380	2336.04	0.85	34068	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	665	-14.45	0.89	12	0.91	-163.00	2642.00	4000	20231206	-41.12	1984	20240805	18.70	3750	-37.20	20240819	1984	18.70	20240805	4000	-41.12	20231206	1984	18.70	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
127	20240902	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2345	-35	5	-1.47	527080830	225816	84.49	2370	2380	2305	3090	1670	2380	2334.12	0.85	14530	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	662	-14.39	0.89	12	0.80	-163.00	2642.00	4000	20231206	-41.38	1984	20240805	18.20	3750	-37.47	20240819	1984	18.20	20240805	4000	-41.38	20231206	1984	18.20	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
128	20240902	100505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	-40	5	-1.68	393251325	168263	62.95	2370	2380	2305	3090	1670	2380	2337.12	0.85	10404	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	661	-14.36	0.89	12	0.60	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N
129	20240902	090502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2340	-40	5	-1.68	47223135	19991	7.48	2370	2380	2340	3090	1670	2380	2362.22	0.85	704	2430	2405	2375	2350	2320	2417	2362	141	710	500	1710	5	1	28231302	661	-14.36	0.89	12	0.07	-163.00	2642.00	4000	20231206	-41.50	1984	20240805	17.94	3750	-37.60	20240819	1984	17.94	20240805	4000	-41.50	20231206	1984	17.94	20240805	4.97	N	065950	500	141 억	238736	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History