KissMeData/323230/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,161123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1850,79,2,4.46,1464631723,823914,129.00,1750,1850,1721,2300,1240,1771,1777.50,9.63,0,-40067,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,608,-154.17,1.70,12,2.51,-12.00,1087.00,2190,20230919,-15.53,735,20221004,151.70,2190,-15.53,20230919,737,151.02,20230615,2190,-15.53,20230919,735,151.70,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,151134,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1805,34,2,1.92,1273398818,719628,112.67,1750,1809,1721,2300,1240,1771,1769.52,9.63,0,-42824,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,593,-150.42,1.66,12,2.19,-12.00,1087.00,2190,20230919,-17.58,735,20221004,145.58,2190,-17.58,20230919,737,144.91,20230615,2190,-17.58,20230919,735,145.58,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,141134,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,4,2,0.23,1053512972,596612,93.41,1750,1803,1721,2300,1240,1771,1765.83,9.63,0,-84779,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,583,-147.92,1.63,12,1.82,-12.00,1087.00,2190,20230919,-18.95,735,20221004,141.50,2190,-18.95,20230919,737,140.84,20230615,2190,-18.95,20230919,735,141.50,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,131119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1743,-28,5,-1.58,839983490,476462,74.60,1750,1803,1721,2300,1240,1771,1762.96,9.63,0,-76663,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,573,-145.25,1.60,12,1.45,-12.00,1087.00,2190,20230919,-20.41,735,20221004,137.14,2190,-20.41,20230919,737,136.50,20230615,2190,-20.41,20230919,735,137.14,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,121117,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1758,-13,5,-0.73,661580716,373911,58.54,1750,1803,1743,2300,1240,1771,1769.35,9.63,0,-53698,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,578,-146.50,1.62,12,1.14,-12.00,1087.00,2190,20230919,-19.73,735,20221004,139.18,2190,-19.73,20230919,737,138.53,20230615,2190,-19.73,20230919,735,139.18,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,111128,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1768,-3,5,-0.17,478419996,269475,42.19,1750,1803,1743,2300,1240,1771,1775.38,9.63,0,13326,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,581,-147.33,1.63,12,0.82,-12.00,1087.00,2190,20230919,-19.27,735,20221004,140.54,2190,-19.27,20230919,737,139.89,20230615,2190,-19.27,20230919,735,140.54,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,101121,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1787,16,2,0.90,422510317,237960,37.26,1750,1803,1743,2300,1240,1771,1775.55,9.63,0,28227,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,587,-148.92,1.64,12,0.72,-12.00,1087.00,2190,20230919,-18.40,735,20221004,143.13,2190,-18.40,20230919,737,142.47,20230615,2190,-18.40,20230919,735,143.13,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230927,091141,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1792,21,2,1.19,233338783,131874,20.65,1750,1803,1743,2300,1240,1771,1769.41,9.63,0,20242,1895,1832,1786,1723,1677,1864,1755,33,529,100,1230,1,1,32865313,589,-149.33,1.65,12,0.40,-12.00,1087.00,2190,20230919,-18.17,735,20221004,143.81,2190,-18.17,20230919,737,143.15,20230615,2190,-18.17,20230919,735,143.81,20221004,0.41,N,323230,100,32 억,,3164105,N,N,0,N,00,N
20230926,161119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1771,18,2,1.03,1144177872,636606,34.51,1753,1849,1740,2275,1228,1753,1797.31,9.66,0,38630,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,573,-147.58,1.63,12,1.97,-12.00,1087.00,2190,20230919,-19.13,735,20221004,140.95,2190,-19.13,20230919,737,140.30,20230615,2190,-19.13,20230919,735,140.95,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,151118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,22,2,1.25,1065521680,592311,32.11,1753,1849,1740,2275,1228,1753,1798.92,9.66,0,40270,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,574,-147.92,1.63,12,1.83,-12.00,1087.00,2190,20230919,-18.95,735,20221004,141.50,2190,-18.95,20230919,737,140.84,20230615,2190,-18.95,20230919,735,141.50,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,141111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1800,47,2,2.68,920934088,511656,27.74,1753,1849,1740,2275,1228,1753,1799.91,9.66,0,57423,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,583,-150.00,1.66,12,1.58,-12.00,1087.00,2190,20230919,-17.81,735,20221004,144.90,2190,-17.81,20230919,737,144.23,20230615,2190,-17.81,20230919,735,144.90,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,131115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1786,33,2,1.88,829404836,460478,24.96,1753,1849,1740,2275,1228,1753,1801.18,9.66,0,53499,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,578,-148.83,1.64,12,1.42,-12.00,1087.00,2190,20230919,-18.45,735,20221004,142.99,2190,-18.45,20230919,737,142.33,20230615,2190,-18.45,20230919,735,142.99,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,121122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1791,38,2,2.17,812269703,450877,24.44,1753,1849,1740,2275,1228,1753,1801.53,9.66,0,53115,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,580,-149.25,1.65,12,1.39,-12.00,1087.00,2190,20230919,-18.22,735,20221004,143.67,2190,-18.22,20230919,737,143.01,20230615,2190,-18.22,20230919,735,143.67,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,111114,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1766,13,2,0.74,697784825,386061,20.93,1753,1849,1753,2275,1228,1753,1807.45,9.66,0,63688,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,571,-147.17,1.62,12,1.19,-12.00,1087.00,2190,20230919,-19.36,735,20221004,140.27,2190,-19.36,20230919,737,139.62,20230615,2190,-19.36,20230919,735,140.27,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,101116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1823,70,2,3.99,462345976,254422,13.79,1753,1849,1753,2275,1228,1753,1817.24,9.66,0,79342,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,590,-151.92,1.68,12,0.79,-12.00,1087.00,2190,20230919,-16.76,735,20221004,148.03,2190,-16.76,20230919,737,147.35,20230615,2190,-16.76,20230919,735,148.03,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230926,091117,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1813,60,2,3.42,165170434,91672,4.97,1753,1830,1753,2275,1228,1753,1801.75,9.66,0,43282,2043,1898,1799,1654,1555,1848,1604,32,522,100,1220,1,1,32361127,587,-151.08,1.67,12,0.28,-12.00,1087.00,2190,20230919,-17.21,735,20221004,146.67,2190,-17.21,20230919,737,146.00,20230615,2190,-17.21,20230919,735,146.67,20221004,0.41,N,323230,100,32 억,,3125462,N,N,0,N,00,N
20230925,161120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1753,-252,5,-12.57,3286772025,1844128,272.07,1944,1944,1700,2605,1405,2005,1782.32,9.60,0,28266,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,567,-146.08,1.61,12,5.70,-12.00,1087.00,2190,20230919,-19.95,735,20221004,138.50,2190,-19.95,20230919,737,137.86,20230615,2190,-19.95,20230919,735,138.50,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,151121,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1757,-248,5,-12.37,3224403805,1808576,266.82,1944,1944,1700,2605,1405,2005,1782.84,9.60,0,32900,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,569,-146.42,1.62,12,5.59,-12.00,1087.00,2190,20230919,-19.77,735,20221004,139.05,2190,-19.77,20230919,737,138.40,20230615,2190,-19.77,20230919,735,139.05,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,141102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1751,-254,5,-12.67,3117964977,1748141,257.90,1944,1944,1700,2605,1405,2005,1783.59,9.60,0,31218,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,567,-145.92,1.61,12,5.40,-12.00,1087.00,2190,20230919,-20.05,735,20221004,138.23,2190,-20.05,20230919,737,137.58,20230615,2190,-20.05,20230919,735,138.23,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,131109,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1760,-245,5,-12.22,2925781962,1638643,241.75,1944,1944,1700,2605,1405,2005,1785.49,9.60,0,43564,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,570,-146.67,1.62,12,5.06,-12.00,1087.00,2190,20230919,-19.63,735,20221004,139.46,2190,-19.63,20230919,737,138.81,20230615,2190,-19.63,20230919,735,139.46,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,121114,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1759,-246,5,-12.27,2738627732,1532098,226.03,1944,1944,1700,2605,1405,2005,1787.50,9.60,0,50914,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,569,-146.58,1.62,12,4.73,-12.00,1087.00,2190,20230919,-19.68,735,20221004,139.32,2190,-19.68,20230919,737,138.67,20230615,2190,-19.68,20230919,735,139.32,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,111109,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1818,-187,5,-9.33,2297895794,1281092,189.00,1944,1944,1700,2605,1405,2005,1793.70,9.60,0,35635,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,588,-151.50,1.67,12,3.96,-12.00,1087.00,2190,20230919,-16.99,735,20221004,147.35,2190,-16.99,20230919,737,146.68,20230615,2190,-16.99,20230919,735,147.35,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,101112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1772,-233,5,-11.62,1938665456,1077755,159.00,1944,1944,1700,2605,1405,2005,1798.80,9.60,0,95398,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,573,-147.67,1.63,12,3.33,-12.00,1087.00,2190,20230919,-19.09,735,20221004,141.09,2190,-19.09,20230919,737,140.43,20230615,2190,-19.09,20230919,735,141.09,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230925,091107,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1770,-235,5,-11.72,994108174,545271,80.44,1944,1944,1750,2605,1405,2005,1823.15,9.60,0,25117,2210,2107,2037,1934,1864,2072,1899,32,600,100,1400,1,1,32361127,573,-147.50,1.63,12,1.68,-12.00,1087.00,2190,20230919,-19.18,735,20221004,140.82,2190,-19.18,20230919,737,140.16,20230615,2190,-19.18,20230919,735,140.82,20221004,0.39,N,323230,100,32 억,,3107323,N,N,0,N,00,N
20230922,161150,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2005,-70,5,-3.37,1374589849,677819,85.76,2025,2140,1967,2695,1455,2075,2027.96,9.76,0,-49535,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,649,-167.08,1.84,12,2.09,-12.00,1087.00,2190,20230919,-8.45,735,20221004,172.79,2190,-8.45,20230919,737,172.05,20230615,2190,-8.45,20230919,735,172.79,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,151143,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2010,-65,5,-3.13,1284925734,633645,80.17,2025,2140,1967,2695,1455,2075,2027.83,9.76,0,-43398,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,650,-167.50,1.85,12,1.96,-12.00,1087.00,2190,20230919,-8.22,735,20221004,173.47,2190,-8.22,20230919,737,172.73,20230615,2190,-8.22,20230919,735,173.47,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,141141,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1999,-76,5,-3.66,1123622057,553014,69.97,2025,2140,1967,2695,1455,2075,2031.81,9.76,0,-42184,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,1,1,32361127,647,-166.58,1.84,12,1.71,-12.00,1087.00,2190,20230919,-8.72,735,20221004,171.97,2190,-8.72,20230919,737,171.23,20230615,2190,-8.72,20230919,735,171.97,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,131030,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2020,-55,5,-2.65,853420275,417160,52.78,2025,2140,2000,2695,1455,2075,2045.79,9.76,0,695,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,654,-168.33,1.86,12,1.29,-12.00,1087.00,2190,20230919,-7.76,735,20221004,174.83,2190,-7.76,20230919,737,174.08,20230615,2190,-7.76,20230919,735,174.83,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,121027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2015,-60,5,-2.89,591772640,287772,36.41,2025,2140,2010,2695,1455,2075,2056.39,9.76,0,-1995,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,652,-167.92,1.85,12,0.89,-12.00,1087.00,2190,20230919,-7.99,735,20221004,174.15,2190,-7.99,20230919,737,173.41,20230615,2190,-7.99,20230919,735,174.15,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,111023,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2030,-45,5,-2.17,445127360,215350,27.25,2025,2140,2010,2695,1455,2075,2066.99,9.76,0,5590,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,657,-169.17,1.87,12,0.67,-12.00,1087.00,2190,20230919,-7.31,735,20221004,176.19,2190,-7.31,20230919,737,175.44,20230615,2190,-7.31,20230919,735,176.19,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,101022,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2085,10,2,0.48,304954960,147244,18.63,2025,2140,2010,2695,1455,2075,2071.09,9.76,0,-3154,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,675,-173.75,1.92,12,0.46,-12.00,1087.00,2190,20230919,-4.79,735,20221004,183.67,2190,-4.79,20230919,737,182.90,20230615,2190,-4.79,20230919,735,183.67,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230922,091021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,25,2,1.20,19474025,9446,1.20,2025,2105,2010,2695,1455,2075,2061.62,9.76,0,5135,2275,2175,2070,1970,1865,2122,1917,32,620,100,1450,5,1,32361127,680,-175.00,1.93,12,0.03,-12.00,1087.00,2190,20230919,-4.11,735,20221004,185.71,2190,-4.11,20230919,737,184.94,20230615,2190,-4.11,20230919,735,185.71,20221004,0.39,N,323230,100,32 억,,3157093,N,N,0,N,00,N
20230921,161021,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2075,-35,5,-1.66,1619720740,790321,64.63,2100,2170,1965,2740,1480,2110,2049.44,9.78,0,-9525,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,671,-172.92,1.91,12,2.44,-12.00,1087.00,2190,20230919,-5.25,735,20221004,182.31,2190,-5.25,20230919,737,181.55,20230615,2190,-5.25,20230919,735,182.31,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,151009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2060,-50,5,-2.37,1480119745,723028,59.13,2100,2170,1965,2740,1480,2110,2047.11,9.78,0,-8179,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,667,-171.67,1.90,12,2.23,-12.00,1087.00,2190,20230919,-5.94,735,20221004,180.27,2190,-5.94,20230919,737,179.51,20230615,2190,-5.94,20230919,735,180.27,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,141016,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,-10,5,-0.47,1295821160,633960,51.84,2100,2170,1965,2740,1480,2110,2044.01,9.78,0,-6877,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,680,-175.00,1.93,12,1.96,-12.00,1087.00,2190,20230919,-4.11,735,20221004,185.71,2190,-4.11,20230919,737,184.94,20230615,2190,-4.11,20230919,735,185.71,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,131014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2080,-30,5,-1.42,1256755610,615301,50.32,2100,2170,1965,2740,1480,2110,2042.51,9.78,0,-5801,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,673,-173.33,1.91,12,1.90,-12.00,1087.00,2190,20230919,-5.02,735,20221004,182.99,2190,-5.02,20230919,737,182.23,20230615,2190,-5.02,20230919,735,182.99,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,121007,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,-15,5,-0.71,1160121955,569264,46.55,2100,2170,1965,2740,1480,2110,2037.93,9.78,0,19850,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,678,-174.58,1.93,12,1.76,-12.00,1087.00,2190,20230919,-4.34,735,20221004,185.03,2190,-4.34,20230919,737,184.26,20230615,2190,-4.34,20230919,735,185.03,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,111028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2045,-65,5,-3.08,1063131030,522302,42.71,2100,2170,1965,2740,1480,2110,2035.47,9.78,0,18150,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,662,-170.42,1.88,12,1.61,-12.00,1087.00,2190,20230919,-6.62,735,20221004,178.23,2190,-6.62,20230919,737,177.48,20230615,2190,-6.62,20230919,735,178.23,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,101005,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2030,-80,5,-3.79,920327165,452330,36.99,2100,2170,1965,2740,1480,2110,2034.64,9.78,0,6750,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,657,-169.17,1.87,12,1.40,-12.00,1087.00,2190,20230919,-7.31,735,20221004,176.19,2190,-7.31,20230919,737,175.44,20230615,2190,-7.31,20230919,735,176.19,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230921,091009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2040,-70,5,-3.32,342863645,165502,13.53,2100,2170,2000,2740,1480,2110,2071.66,9.78,0,-20222,2300,2205,2085,1990,1870,2252,2037,32,630,100,1470,5,1,32361127,660,-170.00,1.88,12,0.51,-12.00,1087.00,2190,20230919,-6.85,735,20221004,177.55,2190,-6.85,20230919,737,176.80,20230615,2190,-6.85,20230919,735,177.55,20221004,0.14,N,323230,100,32 억,,3164663,N,N,0,N,00,N
20230920,161019,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2110,40,2,1.93,2534631320,1215931,33.06,2000,2180,1965,2690,1450,2070,2084.54,9.70,0,8826,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,683,-175.83,1.94,12,3.76,-12.00,1087.00,2190,20230919,-3.65,735,20221004,187.07,2190,-3.65,20230919,737,186.30,20230615,2190,-3.65,20230919,735,187.07,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,150951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2115,45,2,2.17,2426258985,1164521,31.66,2000,2180,1965,2690,1450,2070,2083.51,9.70,0,-5189,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,684,-176.25,1.95,12,3.60,-12.00,1087.00,2190,20230919,-3.42,735,20221004,187.76,2190,-3.42,20230919,737,186.97,20230615,2190,-3.42,20230919,735,187.76,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,141009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2145,75,2,3.62,2112838100,1017445,27.66,2000,2180,1965,2690,1450,2070,2076.63,9.70,0,-40575,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,694,-178.75,1.97,12,3.14,-12.00,1087.00,2190,20230919,-2.05,735,20221004,191.84,2190,-2.05,20230919,737,191.04,20230615,2190,-2.05,20230919,735,191.84,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,131002,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2105,35,2,1.69,1530108845,743516,20.21,2000,2150,1965,2690,1450,2070,2057.90,9.70,0,-46270,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,681,-175.42,1.94,12,2.30,-12.00,1087.00,2190,20230919,-3.88,735,20221004,186.39,2190,-3.88,20230919,737,185.62,20230615,2190,-3.88,20230919,735,186.39,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,121001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,25,2,1.21,1433977945,697639,18.97,2000,2150,1965,2690,1450,2070,2055.43,9.70,0,-61896,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,678,-174.58,1.93,12,2.16,-12.00,1087.00,2190,20230919,-4.34,735,20221004,185.03,2190,-4.34,20230919,737,184.26,20230615,2190,-4.34,20230919,735,185.03,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,111006,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2065,-5,5,-0.24,1192604755,581522,15.81,2000,2110,1965,2690,1450,2070,2050.76,9.70,0,-46684,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,668,-172.08,1.90,12,1.80,-12.00,1087.00,2190,20230919,-5.71,735,20221004,180.95,2190,-5.71,20230919,737,180.19,20230615,2190,-5.71,20230919,735,180.95,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,100946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2050,-20,5,-0.97,759458285,373104,10.14,2000,2100,1965,2690,1450,2070,2035.31,9.70,0,-41889,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,663,-170.83,1.89,12,1.15,-12.00,1087.00,2190,20230919,-6.39,735,20221004,178.91,2190,-6.39,20230919,737,178.15,20230615,2190,-6.39,20230919,735,178.91,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230920,091000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2065,-5,5,-0.24,411718640,203682,5.54,2000,2080,1965,2690,1450,2070,2020.85,9.70,0,-7063,2463,2266,1993,1796,1523,2365,1895,32,620,100,1440,5,1,32361127,668,-172.08,1.90,12,0.63,-12.00,1087.00,2190,20230919,-5.71,735,20221004,180.95,2190,-5.71,20230919,737,180.19,20230615,2190,-5.71,20230919,735,180.95,20221004,0.14,N,323230,100,32 억,,3139956,N,N,0,N,00,N
20230919,160955,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2070,293,2,16.49,7165098614,3655861,258.16,1720,2190,1720,2310,1244,1777,1959.62,8.52,0,397583,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,5,1,32361127,670,-172.50,1.90,12,11.30,-12.00,1087.00,2190,20230919,-5.48,735,20221004,181.63,2190,-5.48,20230919,737,180.87,20230615,2190,-5.48,20230919,735,181.63,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,150958,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,2060,283,2,15.93,5949254489,3076214,217.23,1720,2070,1720,2310,1244,1777,1933.95,8.52,0,449112,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,5,1,32361127,667,-171.67,1.90,12,9.51,-12.00,1087.00,2070,20230919,-0.48,735,20221004,180.27,2070,-0.48,20230919,737,179.51,20230615,2070,-0.48,20230919,735,180.27,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,140959,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1989,212,2,11.93,4511365806,2359247,166.60,1720,1998,1720,2310,1244,1777,1912.21,8.52,0,330528,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,644,-165.75,1.83,12,7.29,-12.00,1087.00,1998,20230919,-0.45,735,20221004,170.61,1998,-0.45,20230919,737,169.88,20230615,1998,-0.45,20230919,735,170.61,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,130941,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1958,181,2,10.19,3940346441,2070732,146.22,1720,1984,1720,2310,1244,1777,1902.88,8.52,0,303013,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,634,-163.17,1.80,12,6.40,-12.00,1087.00,1984,20230919,-1.31,735,20221004,166.39,1984,-1.31,20230919,737,165.67,20230615,1984,-1.31,20230919,735,166.39,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,120958,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1958,181,2,10.19,3482439210,1837205,129.73,1720,1975,1720,2310,1244,1777,1895.51,8.52,0,264269,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,634,-163.17,1.80,12,5.68,-12.00,1087.00,1975,20230919,-0.86,735,20221004,166.39,1975,-0.86,20230919,737,165.67,20230615,1975,-0.86,20230919,735,166.39,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,111003,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1918,141,2,7.93,2697298887,1432520,101.16,1720,1960,1720,2310,1244,1777,1882.90,8.52,0,211236,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,621,-159.83,1.76,12,4.43,-12.00,1087.00,1960,20230919,-2.14,735,20221004,160.95,1960,-2.14,20230919,737,160.24,20230615,1960,-2.14,20230919,735,160.95,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,100955,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1852,75,2,4.22,979614105,533586,37.68,1720,1864,1720,2310,1244,1777,1835.91,8.52,0,79837,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,599,-154.33,1.70,12,1.65,-12.00,1087.00,1950,20230915,-5.03,735,20221004,151.97,1950,-5.03,20230915,737,151.29,20230615,1950,-5.03,20230915,735,151.97,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230919,090952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1824,47,2,2.64,172570613,96496,6.81,1720,1826,1720,2310,1244,1777,1788.37,8.52,0,17849,1974,1875,1768,1669,1562,1925,1719,32,533,100,1240,1,1,32361127,590,-152.00,1.68,12,0.30,-12.00,1087.00,1950,20230915,-6.46,735,20221004,148.16,1950,-6.46,20230915,737,147.49,20230615,1950,-6.46,20230915,735,148.16,20221004,0.14,N,323230,100,32 억,,2758218,N,N,0,N,00,N
20230918,160956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1777,26,2,1.48,2496680107,1414811,67.39,1725,1867,1661,2275,1226,1751,1764.66,8.06,0,178958,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,575,-148.08,1.63,12,4.37,-12.00,1087.00,1950,20230915,-8.87,735,20221004,141.77,1950,-8.87,20230915,737,141.11,20230615,1950,-8.87,20230915,735,141.77,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,150954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1802,51,2,2.91,2438962570,1382569,65.85,1725,1867,1661,2275,1226,1751,1764.08,8.06,0,187427,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,583,-150.17,1.66,12,4.27,-12.00,1087.00,1950,20230915,-7.59,735,20221004,145.17,1950,-7.59,20230915,737,144.50,20230615,1950,-7.59,20230915,735,145.17,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,141017,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1788,37,2,2.11,1591049113,918757,43.76,1725,1822,1661,2275,1226,1751,1731.74,8.06,0,122894,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,579,-149.00,1.64,12,2.84,-12.00,1087.00,1950,20230915,-8.31,735,20221004,143.27,1950,-8.31,20230915,737,142.61,20230615,1950,-8.31,20230915,735,143.27,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,130951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1736,-15,5,-0.86,1468917713,849029,40.44,1725,1822,1661,2275,1226,1751,1730.11,8.06,0,83660,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,562,-144.67,1.60,12,2.62,-12.00,1087.00,1950,20230915,-10.97,735,20221004,136.19,1950,-10.97,20230915,737,135.55,20230615,1950,-10.97,20230915,735,136.19,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,121000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1681,-70,5,-4.00,1376334539,794580,37.85,1725,1822,1661,2275,1226,1751,1732.15,8.06,0,67818,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,544,-140.08,1.55,12,2.46,-12.00,1087.00,1950,20230915,-13.79,735,20221004,128.71,1950,-13.79,20230915,737,128.09,20230615,1950,-13.79,20230915,735,128.71,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,110942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1713,-38,5,-2.17,1136945792,651950,31.05,1725,1822,1666,2275,1226,1751,1743.92,8.06,0,87561,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,554,-142.75,1.58,12,2.01,-12.00,1087.00,1950,20230915,-12.15,735,20221004,133.06,1950,-12.15,20230915,737,132.43,20230615,1950,-12.15,20230915,735,133.06,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,100935,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1721,-30,5,-1.71,851840011,484439,23.07,1725,1822,1666,2275,1226,1751,1758.41,8.06,0,69770,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,557,-143.42,1.58,12,1.50,-12.00,1087.00,1950,20230915,-11.74,735,20221004,134.15,1950,-11.74,20230915,737,133.51,20230615,1950,-11.74,20230915,735,134.15,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230918,090940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1762,11,2,0.63,290949749,169400,8.07,1725,1762,1666,2275,1226,1751,1717.53,8.06,0,38776,2103,1926,1773,1596,1443,1850,1520,32,524,100,1220,1,1,32361127,570,-146.83,1.62,12,0.52,-12.00,1087.00,1950,20230915,-9.64,735,20221004,139.73,1950,-9.64,20230915,737,139.08,20230615,1950,-9.64,20230915,735,139.73,20221004,0.21,N,323230,100,32 억,,2609503,N,N,0,N,00,N
20230915,160950,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1751,-26,5,-1.46,3801479796,2095480,170.57,1777,1950,1620,2310,1244,1777,1814.14,7.94,0,43304,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,567,-145.92,1.61,12,6.48,-12.00,1087.00,1950,20230915,-10.21,735,20221004,138.23,1950,-10.21,20230915,737,137.58,20230615,1950,-10.21,20230915,735,138.23,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,150947,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1746,-31,5,-1.74,3753271163,2068027,168.33,1777,1950,1620,2310,1244,1777,1814.90,7.94,0,47200,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,565,-145.50,1.61,12,6.39,-12.00,1087.00,1950,20230915,-10.46,735,20221004,137.55,1950,-10.46,20230915,737,136.91,20230615,1950,-10.46,20230915,735,137.55,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,140952,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1847,70,2,3.94,2772258454,1502410,122.29,1777,1950,1762,2310,1244,1777,1845.21,7.94,0,41814,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,598,-153.92,1.70,12,4.64,-12.00,1087.00,1950,20230915,-5.28,735,20221004,151.29,1950,-5.28,20230915,737,150.61,20230615,1950,-5.28,20230915,735,151.29,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,130940,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1857,80,2,4.50,2654626867,1438131,117.06,1777,1950,1762,2310,1244,1777,1845.89,7.94,0,68093,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,601,-154.75,1.71,12,4.44,-12.00,1087.00,1950,20230915,-4.77,735,20221004,152.65,1950,-4.77,20230915,737,151.97,20230615,1950,-4.77,20230915,735,152.65,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,120948,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1848,71,2,4.00,2471787485,1339176,109.01,1777,1950,1762,2310,1244,1777,1845.75,7.94,0,96393,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,598,-154.00,1.70,12,4.14,-12.00,1087.00,1950,20230915,-5.23,735,20221004,151.43,1950,-5.23,20230915,737,150.75,20230615,1950,-5.23,20230915,735,151.43,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,110955,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1878,101,2,5.68,2033996898,1106323,90.05,1777,1950,1762,2310,1244,1777,1838.52,7.94,0,112738,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,608,-156.50,1.73,12,3.42,-12.00,1087.00,1950,20230915,-3.69,735,20221004,155.51,1950,-3.69,20230915,737,154.82,20230615,1950,-3.69,20230915,735,155.51,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,100954,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1843,66,2,3.71,1471070822,800770,65.18,1777,1950,1762,2310,1244,1777,1837.07,7.94,0,77283,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,596,-153.58,1.70,12,2.47,-12.00,1087.00,1950,20230915,-5.49,735,20221004,150.75,1950,-5.49,20230915,737,150.07,20230615,1950,-5.49,20230915,735,150.75,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230915,090942,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1881,104,2,5.85,870799718,471585,38.39,1777,1950,1762,2310,1244,1777,1846.54,7.94,0,71206,1949,1862,1761,1674,1573,1906,1718,32,533,100,1240,1,1,32361127,609,-156.75,1.73,12,1.46,-12.00,1087.00,1950,20230915,-3.54,735,20221004,155.92,1950,-3.54,20230915,737,155.22,20230615,1950,-3.54,20230915,735,155.92,20221004,0.22,N,323230,100,32 억,,2568726,N,N,0,N,00,N
20230914,160954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1777,117,2,7.05,2115109957,1185428,71.50,1660,1848,1660,2155,1162,1660,1784.26,8.08,0,24667,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,563,-148.08,1.63,12,3.74,-12.00,1087.00,1872,20230911,-5.07,735,20221004,141.77,1872,-5.07,20230911,737,141.11,20230615,1872,-5.07,20230911,735,141.77,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,150921,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,115,2,6.93,2022972315,1133455,68.36,1660,1848,1660,2155,1162,1660,1784.78,8.08,0,39024,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,562,-147.92,1.63,12,3.58,-12.00,1087.00,1872,20230911,-5.18,735,20221004,141.50,1872,-5.18,20230911,737,140.84,20230615,1872,-5.18,20230911,735,141.50,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,140946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1708,48,2,2.89,1833930287,1026504,61.91,1660,1848,1660,2155,1162,1660,1786.58,8.08,0,65406,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,541,-142.33,1.57,12,3.24,-12.00,1087.00,1872,20230911,-8.76,735,20221004,132.38,1872,-8.76,20230911,737,131.75,20230615,1872,-8.76,20230911,735,132.38,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,130926,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1754,94,2,5.66,1785039682,998159,60.20,1660,1848,1660,2155,1162,1660,1788.33,8.08,0,52485,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,555,-146.17,1.61,12,3.15,-12.00,1087.00,1872,20230911,-6.30,735,20221004,138.64,1872,-6.30,20230911,737,137.99,20230615,1872,-6.30,20230911,735,138.64,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,120934,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1746,86,2,5.18,1555316442,864171,52.12,1660,1848,1660,2155,1162,1660,1799.78,8.08,0,43008,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,553,-145.50,1.61,12,2.73,-12.00,1087.00,1872,20230911,-6.73,735,20221004,137.55,1872,-6.73,20230911,737,136.91,20230615,1872,-6.73,20230911,735,137.55,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,110928,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1781,121,2,7.29,1371880162,760529,45.87,1660,1848,1660,2155,1162,1660,1803.85,8.08,0,15037,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,564,-148.42,1.64,12,2.40,-12.00,1087.00,1872,20230911,-4.86,735,20221004,142.31,1872,-4.86,20230911,737,141.66,20230615,1872,-4.86,20230911,735,142.31,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,100920,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1812,152,2,9.16,962108913,536116,32.33,1660,1848,1660,2155,1162,1660,1794.59,8.08,0,47657,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,574,-151.00,1.67,12,1.69,-12.00,1087.00,1872,20230911,-3.21,735,20221004,146.53,1872,-3.21,20230911,737,145.86,20230615,1872,-3.21,20230911,735,146.53,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230914,090939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1752,92,2,5.54,71173238,41479,2.50,1660,1755,1660,2155,1162,1660,1715.89,8.08,0,1527,1940,1800,1690,1550,1440,1745,1495,32,495,100,1160,1,1,31657238,555,-146.00,1.61,12,0.13,-12.00,1087.00,1872,20230911,-6.41,735,20221004,138.37,1872,-6.41,20230911,737,137.72,20230615,1872,-6.41,20230911,735,138.37,20221004,0.22,N,323230,100,31 억,,2558625,N,N,0,N,00,N
20230913,160941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1660,-194,5,-10.46,2790677230,1657393,250.26,1830,1830,1580,2410,1298,1854,1683.79,8.21,0,-305432,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,526,-138.33,1.53,12,5.24,-12.00,1087.00,1872,20230911,-11.32,735,20221004,125.85,1872,-11.32,20230911,737,125.24,20230615,1872,-11.32,20230911,735,125.85,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,150933,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1644,-210,5,-11.33,2738341305,1625603,245.46,1830,1830,1580,2410,1298,1854,1684.51,8.21,0,-304943,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,520,-137.00,1.51,12,5.14,-12.00,1087.00,1872,20230911,-12.18,735,20221004,123.67,1872,-12.18,20230911,737,123.07,20230615,1872,-12.18,20230911,735,123.67,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,140941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1640,-214,5,-11.54,2490143138,1473988,222.56,1830,1830,1580,2410,1298,1854,1689.39,8.21,0,-276240,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,519,-136.67,1.51,12,4.66,-12.00,1087.00,1872,20230911,-12.39,735,20221004,123.13,1872,-12.39,20230911,737,122.52,20230615,1872,-12.39,20230911,735,123.13,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,130913,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1620,-234,5,-12.62,2168797154,1275813,192.64,1830,1830,1595,2410,1298,1854,1699.93,8.21,0,-295162,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,513,-135.00,1.49,12,4.03,-12.00,1087.00,1872,20230911,-13.46,735,20221004,120.41,1872,-13.46,20230911,737,119.81,20230615,1872,-13.46,20230911,735,120.41,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,120940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1674,-180,5,-9.71,1820127862,1063108,160.52,1830,1830,1621,2410,1298,1854,1712.08,8.21,0,-233014,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,530,-139.50,1.54,12,3.36,-12.00,1087.00,1872,20230911,-10.58,735,20221004,127.76,1872,-10.58,20230911,737,127.14,20230615,1872,-10.58,20230911,735,127.76,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,110938,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1667,-187,5,-10.09,1560382264,908707,137.21,1830,1830,1621,2410,1298,1854,1717.15,8.21,0,-173962,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,528,-138.92,1.53,12,2.87,-12.00,1087.00,1872,20230911,-10.95,735,20221004,126.80,1872,-10.95,20230911,737,126.19,20230615,1872,-10.95,20230911,735,126.80,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,100923,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1750,-104,5,-5.61,761770867,432912,65.37,1830,1830,1726,2410,1298,1854,1759.64,8.21,0,-146680,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,554,-145.83,1.61,12,1.37,-12.00,1087.00,1872,20230911,-6.52,735,20221004,138.10,1872,-6.52,20230911,737,137.45,20230615,1872,-6.52,20230911,735,138.10,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230913,090917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1775,-79,5,-4.26,214842521,120278,18.16,1830,1830,1763,2410,1298,1854,1786.22,8.21,0,1999,1955,1904,1803,1752,1651,1930,1778,32,556,100,1290,1,1,31657238,562,-147.92,1.63,12,0.38,-12.00,1087.00,1872,20230911,-5.18,735,20221004,141.50,1872,-5.18,20230911,737,140.84,20230615,1872,-5.18,20230911,735,141.50,20221004,0.21,N,323230,100,31 억,,2599166,N,N,0,N,00,N
20230912,160914,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1854,12,2,0.65,1179795129,653838,32.68,1845,1854,1702,2390,1290,1842,1804.37,8.38,0,-56032,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,587,-154.50,1.71,12,2.07,-12.00,1087.00,1872,20230911,-0.96,735,20221004,152.24,1872,-0.96,20230911,737,151.56,20230615,1872,-0.96,20230911,735,152.24,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,150924,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1837,-5,5,-0.27,1129510774,626636,31.32,1845,1853,1702,2390,1290,1842,1802.50,8.38,0,-57692,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,582,-153.08,1.69,12,1.98,-12.00,1087.00,1872,20230911,-1.87,735,20221004,149.93,1872,-1.87,20230911,737,149.25,20230615,1872,-1.87,20230911,735,149.93,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,140922,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1820,-22,5,-1.19,1070350773,594235,29.70,1845,1853,1702,2390,1290,1842,1801.22,8.38,0,-64890,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,576,-151.67,1.67,12,1.88,-12.00,1087.00,1872,20230911,-2.78,735,20221004,147.62,1872,-2.78,20230911,737,146.95,20230615,1872,-2.78,20230911,735,147.62,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,130911,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1830,-12,5,-0.65,944517328,524987,26.24,1845,1853,1702,2390,1290,1842,1799.12,8.38,0,-62544,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,579,-152.50,1.68,12,1.66,-12.00,1087.00,1872,20230911,-2.24,735,20221004,148.98,1872,-2.24,20230911,737,148.30,20230615,1872,-2.24,20230911,735,148.98,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,120911,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1848,6,2,0.33,878550794,488921,24.44,1845,1853,1702,2390,1290,1842,1796.92,8.38,0,-50885,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,585,-154.00,1.70,12,1.54,-12.00,1087.00,1872,20230911,-1.28,735,20221004,151.43,1872,-1.28,20230911,737,150.75,20230615,1872,-1.28,20230911,735,151.43,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,110916,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1830,-12,5,-0.65,743561472,415405,20.76,1845,1853,1702,2390,1290,1842,1789.97,8.38,0,-60157,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,579,-152.50,1.68,12,1.31,-12.00,1087.00,1872,20230911,-2.24,735,20221004,148.98,1872,-2.24,20230911,737,148.30,20230615,1872,-2.24,20230911,735,148.98,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,100906,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1772,-70,5,-3.80,575711484,322357,16.11,1845,1853,1702,2390,1290,1842,1785.94,8.38,0,-46609,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,561,-147.67,1.63,12,1.02,-12.00,1087.00,1872,20230911,-5.34,735,20221004,141.09,1872,-5.34,20230911,737,140.43,20230615,1872,-5.34,20230911,735,141.09,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230912,090927,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1824,-18,5,-0.98,227730367,126814,6.34,1845,1853,1702,2390,1290,1842,1795.78,8.38,0,-20629,1982,1911,1801,1730,1620,1947,1766,32,548,100,1280,1,1,31657238,577,-152.00,1.68,12,0.40,-12.00,1087.00,1872,20230911,-2.56,735,20221004,148.16,1872,-2.56,20230911,737,147.49,20230615,1872,-2.56,20230911,735,148.16,20221004,0.17,N,323230,100,31 억,,2653783,N,N,0,N,01,N
20230911,160908,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1842,163,2,9.71,3613092851,1995002,86.78,1691,1872,1691,2180,1176,1679,1811.05,8.72,0,-106066,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,583,-153.50,1.69,12,6.30,-12.00,1087.00,1872,20230911,-1.60,735,20221004,150.61,1872,-1.60,20230911,737,149.93,20230615,1872,-1.60,20230911,735,150.61,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,150912,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1832,153,2,9.11,3518005227,1943291,84.53,1691,1872,1691,2180,1176,1679,1810.33,8.72,0,-92506,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,580,-152.67,1.69,12,6.14,-12.00,1087.00,1872,20230911,-2.14,735,20221004,149.25,1872,-2.14,20230911,737,148.58,20230615,1872,-2.14,20230911,735,149.25,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,140921,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1769,90,2,5.36,3266629484,1803184,78.44,1691,1872,1691,2180,1176,1679,1811.59,8.72,0,-81297,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,560,-147.42,1.63,12,5.70,-12.00,1087.00,1872,20230911,-5.50,735,20221004,140.68,1872,-5.50,20230911,737,140.03,20230615,1872,-5.50,20230911,735,140.68,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,130854,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1847,168,2,10.01,2727669287,1510546,65.71,1691,1872,1691,2180,1176,1679,1805.75,8.72,0,-18840,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,585,-153.92,1.70,12,4.77,-12.00,1087.00,1872,20230911,-1.34,735,20221004,151.29,1872,-1.34,20230911,737,150.61,20230615,1872,-1.34,20230911,735,151.29,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,120910,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1849,170,2,10.13,2413223343,1341064,58.33,1691,1872,1691,2180,1176,1679,1799.48,8.72,0,-16051,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,585,-154.08,1.70,12,4.24,-12.00,1087.00,1872,20230911,-1.23,735,20221004,151.56,1872,-1.23,20230911,737,150.88,20230615,1872,-1.23,20230911,735,151.56,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,110853,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1829,150,2,8.93,1932149774,1081026,47.02,1691,1850,1691,2180,1176,1679,1787.33,8.72,0,-5712,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,579,-152.42,1.68,12,3.41,-12.00,1087.00,1850,20230911,-1.14,735,20221004,148.84,1850,-1.14,20230911,737,148.17,20230615,1850,-1.14,20230911,735,148.84,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,100853,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1805,126,2,7.50,1178011831,667847,29.05,1691,1806,1691,2180,1176,1679,1763.89,8.72,0,46079,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,571,-150.42,1.66,12,2.11,-12.00,1087.00,1806,20230911,-0.06,735,20221004,145.58,1806,-0.06,20230911,737,144.91,20230615,1806,-0.06,20230911,735,145.58,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230911,090852,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1766,87,2,5.18,408352165,233635,10.16,1691,1780,1691,2180,1176,1679,1747.82,8.72,0,38697,1834,1756,1663,1585,1492,1795,1624,32,501,100,1170,1,1,31657238,559,-147.17,1.62,12,0.74,-12.00,1087.00,1780,20230911,-0.79,735,20221004,140.27,1780,-0.79,20230911,737,139.62,20230615,1780,-0.79,20230911,735,140.27,20221004,0.06,N,323230,100,31 억,,2759589,N,N,0,N,00,N
20230908,160914,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1679,81,2,5.07,3823524491,2298036,135.18,1614,1741,1570,2075,1119,1598,1663.81,8.65,0,20988,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,532,-139.92,1.54,12,7.26,-12.00,1087.00,1741,20230908,-3.56,735,20221004,128.44,1741,-3.56,20230908,737,127.82,20230615,1741,-3.56,20230908,735,128.44,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,150915,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1674,76,2,4.76,3780439596,2272353,133.67,1614,1741,1570,2075,1119,1598,1663.67,8.65,0,21236,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,530,-139.50,1.54,12,7.18,-12.00,1087.00,1741,20230908,-3.85,735,20221004,127.76,1741,-3.85,20230908,737,127.14,20230615,1741,-3.85,20230908,735,127.76,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,140904,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1664,66,2,4.13,3476197734,2088505,122.85,1614,1741,1570,2075,1119,1598,1664.44,8.65,0,15599,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,527,-138.67,1.53,12,6.60,-12.00,1087.00,1741,20230908,-4.42,735,20221004,126.39,1741,-4.42,20230908,737,125.78,20230615,1741,-4.42,20230908,735,126.39,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,130913,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1705,107,2,6.70,3192470311,1919751,112.93,1614,1741,1570,2075,1119,1598,1662.96,8.65,0,60185,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,540,-142.08,1.57,12,6.06,-12.00,1087.00,1741,20230908,-2.07,735,20221004,131.97,1741,-2.07,20230908,737,131.34,20230615,1741,-2.07,20230908,735,131.97,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,120926,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1655,57,2,3.57,2943016215,1771200,104.19,1614,1741,1570,2075,1119,1598,1661.59,8.65,0,37442,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,524,-137.92,1.52,12,5.59,-12.00,1087.00,1741,20230908,-4.94,735,20221004,125.17,1741,-4.94,20230908,737,124.56,20230615,1741,-4.94,20230908,735,125.17,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,110922,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1668,70,2,4.38,2368910417,1432912,84.29,1614,1741,1570,2075,1119,1598,1653.21,8.65,0,8250,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,528,-139.00,1.53,12,4.53,-12.00,1087.00,1741,20230908,-4.19,735,20221004,126.94,1741,-4.19,20230908,737,126.32,20230615,1741,-4.19,20230908,735,126.94,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,100912,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1640,42,2,2.63,1923871448,1158928,68.17,1614,1741,1610,2075,1119,1598,1660.04,8.65,0,20530,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,519,-136.67,1.51,12,3.66,-12.00,1087.00,1741,20230908,-5.80,735,20221004,123.13,1741,-5.80,20230908,737,122.52,20230615,1741,-5.80,20230908,735,123.13,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230908,090919,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1629,31,2,1.94,595794651,362799,21.34,1614,1741,1610,2075,1119,1598,1642.22,8.65,0,-16204,1697,1647,1556,1506,1415,1672,1531,32,477,100,1110,1,1,31657238,516,-135.75,1.50,12,1.15,-12.00,1087.00,1741,20230908,-6.43,735,20221004,121.63,1741,-6.43,20230908,737,121.03,20230615,1741,-6.43,20230908,735,121.63,20221004,0.57,N,323230,100,31 억,,2737533,N,N,0,N,00,N
20230907,160901,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1598,121,2,8.19,2608674583,1688518,54.84,1465,1606,1465,1920,1034,1477,1544.93,8.74,0,-47419,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,506,-133.17,1.47,12,5.33,-12.00,1087.00,1606,20230907,-0.50,735,20221004,117.41,1606,-0.50,20230907,737,116.82,20230615,1606,-0.50,20230907,735,117.41,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,150909,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1604,127,2,8.60,2503028541,1622492,52.70,1465,1606,1465,1920,1034,1477,1542.71,8.74,0,-49789,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,508,-133.67,1.48,12,5.13,-12.00,1087.00,1606,20230907,-0.12,735,20221004,118.23,1606,-0.12,20230907,737,117.64,20230615,1606,-0.12,20230907,735,118.23,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,140906,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1553,76,2,5.15,1876983008,1226563,39.84,1465,1565,1465,1920,1034,1477,1530.28,8.74,0,-125879,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,492,-129.42,1.43,12,3.87,-12.00,1087.00,1565,20230907,-0.77,735,20221004,111.29,1565,-0.77,20230907,737,110.72,20230615,1565,-0.77,20230907,735,111.29,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,130901,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1545,68,2,4.60,1713381765,1120834,36.40,1465,1565,1465,1920,1034,1477,1528.67,8.74,0,-98354,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,489,-128.75,1.42,12,3.54,-12.00,1087.00,1565,20230907,-1.28,735,20221004,110.20,1565,-1.28,20230907,737,109.63,20230615,1565,-1.28,20230907,735,110.20,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,120915,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1537,60,2,4.06,1506300124,987315,32.07,1465,1558,1465,1920,1034,1477,1525.65,8.74,0,-104206,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,487,-128.08,1.41,12,3.12,-12.00,1087.00,1558,20230907,-1.35,735,20221004,109.12,1558,-1.35,20230907,737,108.55,20230615,1558,-1.35,20230907,735,109.12,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,110904,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1541,64,2,4.33,1270838434,834756,27.11,1465,1545,1465,1920,1034,1477,1522.41,8.74,0,-99004,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,488,-128.42,1.42,12,2.64,-12.00,1087.00,1545,20230907,-0.26,735,20221004,109.66,1545,-0.26,20230907,737,109.09,20230615,1545,-0.26,20230907,735,109.66,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,100905,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1517,40,2,2.71,1016229716,668150,21.70,1465,1545,1465,1920,1034,1477,1520.96,8.74,0,-118395,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,480,-126.42,1.40,12,2.11,-12.00,1087.00,1545,20230907,-1.81,735,20221004,106.39,1545,-1.81,20230907,737,105.83,20230615,1545,-1.81,20230907,735,106.39,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230907,090919,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1509,32,2,2.17,295667903,196173,6.37,1465,1528,1465,1920,1034,1477,1507.18,8.74,0,-27842,1637,1556,1439,1358,1241,1597,1399,32,443,100,1030,1,1,31657238,478,-125.75,1.39,12,0.62,-12.00,1087.00,1528,20230907,-1.24,735,20221004,105.31,1528,-1.24,20230907,737,104.75,20230615,1528,-1.24,20230907,735,105.31,20221004,0.57,N,323230,100,31 억,,2768094,N,N,0,N,00,N
20230906,160906,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1477,152,2,11.47,4381568800,3066567,517.24,1325,1520,1322,1722,928,1325,1428.16,7.76,0,337060,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,468,-123.08,1.36,12,9.69,-12.00,1087.00,1520,20230906,-2.83,735,20221004,100.95,1520,-2.83,20230906,737,100.41,20230615,1520,-2.83,20230906,735,100.95,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,150908,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1430,105,2,7.92,4162398795,2916879,491.99,1325,1520,1322,1722,928,1325,1427.00,7.76,0,341851,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,453,-119.17,1.32,12,9.21,-12.00,1087.00,1520,20230906,-5.92,735,20221004,94.56,1520,-5.92,20230906,737,94.03,20230615,1520,-5.92,20230906,735,94.56,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,140908,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1412,87,2,6.57,3788394506,2653945,447.64,1325,1520,1322,1722,928,1325,1427.46,7.76,0,307387,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,447,-117.67,1.30,12,8.38,-12.00,1087.00,1520,20230906,-7.11,735,20221004,92.11,1520,-7.11,20230906,737,91.59,20230615,1520,-7.11,20230906,735,92.11,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,130857,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1385,60,2,4.53,3168525916,2214248,373.48,1325,1520,1322,1722,928,1325,1430.97,7.76,0,325776,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,438,-115.42,1.27,12,6.99,-12.00,1087.00,1520,20230906,-8.88,735,20221004,88.44,1520,-8.88,20230906,737,87.92,20230615,1520,-8.88,20230906,735,88.44,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,120909,57,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1492,167,2,12.60,2153265340,1488756,251.11,1325,1520,1322,1722,928,1325,1446.35,7.76,0,195770,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,472,-124.33,1.37,12,4.70,-12.00,1087.00,1520,20230906,-1.84,735,20221004,102.99,1520,-1.84,20230906,737,102.44,20230615,1520,-1.84,20230906,735,102.99,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,110917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1395,70,2,5.28,398117015,289988,48.91,1325,1400,1322,1722,928,1325,1372.87,7.76,0,112317,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,442,-116.25,1.28,12,0.92,-12.00,1087.00,1430,20230830,-2.45,735,20221004,89.80,1430,-2.45,20230830,737,89.28,20230615,1430,-2.45,20230830,735,89.80,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,100852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1361,36,2,2.72,117901513,87145,14.70,1325,1380,1322,1722,928,1325,1352.93,7.76,0,15733,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,431,-113.42,1.25,12,0.28,-12.00,1087.00,1430,20230830,-4.83,735,20221004,85.17,1430,-4.83,20230830,737,84.67,20230615,1430,-4.83,20230830,735,85.17,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230906,090854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1342,17,2,1.28,31690672,23898,4.03,1325,1342,1322,1722,928,1325,1326.08,7.76,0,-12970,1405,1364,1337,1296,1269,1351,1283,32,397,100,920,1,1,31657238,425,-111.83,1.23,12,0.08,-12.00,1087.00,1430,20230830,-6.15,735,20221004,82.59,1430,-6.15,20230830,737,82.09,20230615,1430,-6.15,20230830,735,82.59,20221004,0.57,N,323230,100,31 억,,2455123,N,N,0,N,00,N
20230905,160855,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1325,-60,5,-4.33,794200558,592842,115.64,1378,1378,1310,1800,970,1385,1339.65,8.21,0,-143630,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,419,-110.42,1.22,12,1.87,-12.00,1087.00,1430,20230830,-7.34,735,20221004,80.27,1430,-7.34,20230830,737,79.78,20230615,1430,-7.34,20230830,735,80.27,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,150909,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1335,-50,5,-3.61,775838412,579010,112.94,1378,1378,1310,1800,970,1385,1339.94,8.21,0,-138086,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,423,-111.25,1.23,12,1.83,-12.00,1087.00,1430,20230830,-6.64,735,20221004,81.63,1430,-6.64,20230830,737,81.14,20230615,1430,-6.64,20230830,735,81.63,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,140907,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1339,-46,5,-3.32,739927300,552046,107.68,1378,1378,1310,1800,970,1385,1340.34,8.21,0,-126147,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,424,-111.58,1.23,12,1.74,-12.00,1087.00,1430,20230830,-6.36,735,20221004,82.18,1430,-6.36,20230830,737,81.68,20230615,1430,-6.36,20230830,735,82.18,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,130849,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1335,-50,5,-3.61,699390389,521653,101.75,1378,1378,1310,1800,970,1385,1340.72,8.21,0,-115451,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,423,-111.25,1.23,12,1.65,-12.00,1087.00,1430,20230830,-6.64,735,20221004,81.63,1430,-6.64,20230830,737,81.14,20230615,1430,-6.64,20230830,735,81.63,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,120851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1329,-56,5,-4.04,567735681,422274,82.37,1378,1378,1329,1800,970,1385,1344.47,8.21,0,-97991,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,421,-110.75,1.22,12,1.33,-12.00,1087.00,1430,20230830,-7.06,735,20221004,80.82,1430,-7.06,20230830,737,80.33,20230615,1430,-7.06,20230830,735,80.82,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,110857,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1343,-42,5,-3.03,382514330,283737,55.34,1378,1378,1330,1800,970,1385,1348.13,8.21,0,-44264,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,425,-111.92,1.24,12,0.90,-12.00,1087.00,1430,20230830,-6.08,735,20221004,82.72,1430,-6.08,20230830,737,82.23,20230615,1430,-6.08,20230830,735,82.72,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,100845,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1347,-38,5,-2.74,235724943,174262,33.99,1378,1378,1330,1800,970,1385,1352.70,8.21,0,-48562,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,426,-112.25,1.24,12,0.55,-12.00,1087.00,1430,20230830,-5.80,735,20221004,83.27,1430,-5.80,20230830,737,82.77,20230615,1430,-5.80,20230830,735,83.27,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230905,090846,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1364,-21,5,-1.52,32195234,23583,4.60,1378,1378,1360,1800,970,1385,1365.19,8.21,0,-3383,1455,1419,1370,1334,1285,1438,1353,32,415,100,960,1,1,31657238,432,-113.67,1.25,12,0.07,-12.00,1087.00,1430,20230830,-4.62,735,20221004,85.58,1430,-4.62,20230830,737,85.07,20230615,1430,-4.62,20230830,735,85.58,20221004,0.29,N,323230,100,31 억,,2598979,N,N,0,N,00,N
20230904,160841,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1385,31,2,2.29,704810178,512203,59.51,1358,1406,1321,1760,948,1354,1376.04,8.26,0,-19489,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,438,-115.42,1.27,12,1.62,-12.00,1087.00,1430,20230830,-3.15,735,20221004,88.44,1430,-3.15,20230830,737,87.92,20230615,1430,-3.15,20230830,735,88.44,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,150828,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1387,33,2,2.44,675494677,490978,57.04,1358,1406,1321,1760,948,1354,1375.81,8.26,0,-17267,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,439,-115.58,1.28,12,1.55,-12.00,1087.00,1430,20230830,-3.01,735,20221004,88.71,1430,-3.01,20230830,737,88.20,20230615,1430,-3.01,20230830,735,88.71,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,140827,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1388,34,2,2.51,633340879,460593,53.51,1358,1406,1321,1760,948,1354,1375.06,8.26,0,-19406,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,439,-115.67,1.28,12,1.45,-12.00,1087.00,1430,20230830,-2.94,735,20221004,88.84,1430,-2.94,20230830,737,88.33,20230615,1430,-2.94,20230830,735,88.84,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,130839,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1383,29,2,2.14,559637323,407180,47.30,1358,1406,1321,1760,948,1354,1374.42,8.26,0,-25252,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,438,-115.25,1.27,12,1.29,-12.00,1087.00,1430,20230830,-3.29,735,20221004,88.16,1430,-3.29,20230830,737,87.65,20230615,1430,-3.29,20230830,735,88.16,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,120824,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1382,28,2,2.07,484733423,352974,41.01,1358,1406,1321,1760,948,1354,1373.28,8.26,0,-35207,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,438,-115.17,1.27,12,1.11,-12.00,1087.00,1430,20230830,-3.36,735,20221004,88.03,1430,-3.36,20230830,737,87.52,20230615,1430,-3.36,20230830,735,88.03,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,110808,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1382,28,2,2.07,397246245,289553,33.64,1358,1406,1321,1760,948,1354,1371.93,8.26,0,-35177,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,438,-115.17,1.27,12,0.91,-12.00,1087.00,1430,20230830,-3.36,735,20221004,88.03,1430,-3.36,20230830,737,87.52,20230615,1430,-3.36,20230830,735,88.03,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,100814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1368,14,2,1.03,203362628,149925,17.42,1358,1380,1321,1760,948,1354,1356.43,8.26,0,-62504,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,433,-114.00,1.26,12,0.47,-12.00,1087.00,1430,20230830,-4.34,735,20221004,86.12,1430,-4.34,20230830,737,85.62,20230615,1430,-4.34,20230830,735,86.12,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230904,090827,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1330,-24,5,-1.77,63943873,47569,5.53,1358,1358,1321,1760,948,1354,1344.23,8.26,0,-21087,1488,1421,1318,1251,1148,1454,1284,32,406,100,940,1,1,31657238,421,-110.83,1.22,12,0.15,-12.00,1087.00,1430,20230830,-6.99,735,20221004,80.95,1430,-6.99,20230830,737,80.46,20230615,1430,-6.99,20230830,735,80.95,20221004,0.29,N,323230,100,31 억,,2616457,N,N,0,N,00,N
20230901,160818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1354,53,2,4.07,1138442399,857912,122.81,1300,1385,1215,1691,911,1301,1326.99,8.15,0,44462,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,429,-112.83,1.25,12,2.71,-12.00,1087.00,1430,20230830,-5.31,735,20221004,84.22,1430,-5.31,20230830,737,83.72,20230615,1430,-5.31,20230830,735,84.22,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,150831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1330,29,2,2.23,1103664019,831968,119.09,1300,1385,1215,1691,911,1301,1326.57,8.15,0,41168,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,421,-110.83,1.22,12,2.63,-12.00,1087.00,1430,20230830,-6.99,735,20221004,80.95,1430,-6.99,20230830,737,80.46,20230615,1430,-6.99,20230830,735,80.95,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,140830,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1323,22,2,1.69,1023953694,771808,110.48,1300,1385,1215,1691,911,1301,1326.69,8.15,0,41122,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,419,-110.25,1.22,12,2.44,-12.00,1087.00,1430,20230830,-7.48,735,20221004,80.00,1430,-7.48,20230830,737,79.51,20230615,1430,-7.48,20230830,735,80.00,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,130804,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1351,50,2,3.84,783465410,592563,84.82,1300,1385,1215,1691,911,1301,1322.16,8.15,0,70684,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,428,-112.58,1.24,12,1.87,-12.00,1087.00,1430,20230830,-5.52,735,20221004,83.81,1430,-5.52,20230830,737,83.31,20230615,1430,-5.52,20230830,735,83.81,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,120816,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1358,57,2,4.38,527177902,403626,57.78,1300,1385,1215,1691,911,1301,1306.10,8.15,0,60319,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,430,-113.17,1.25,12,1.27,-12.00,1087.00,1430,20230830,-5.03,735,20221004,84.76,1430,-5.03,20230830,737,84.26,20230615,1430,-5.03,20230830,735,84.76,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,110815,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1309,8,2,0.61,343317853,267070,38.23,1300,1385,1215,1691,911,1301,1285.50,8.15,0,57508,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,414,-109.08,1.20,12,0.84,-12.00,1087.00,1430,20230830,-8.46,735,20221004,78.10,1430,-8.46,20230830,737,77.61,20230615,1430,-8.46,20230830,735,78.10,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,100810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1286,-15,5,-1.15,171149296,135314,19.37,1300,1300,1215,1691,911,1301,1264.83,8.15,0,21241,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,407,-107.17,1.18,12,0.43,-12.00,1087.00,1430,20230830,-10.07,735,20221004,74.97,1430,-10.07,20230830,737,74.49,20230615,1430,-10.07,20230830,735,74.97,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N
20230901,090758,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1256,-45,5,-3.46,81172291,64658,9.26,1300,1300,1215,1691,911,1301,1255.41,8.15,0,18327,1363,1332,1299,1268,1235,1347,1283,32,390,100,910,1,1,31657238,398,-104.67,1.16,12,0.20,-12.00,1087.00,1430,20230830,-12.17,735,20221004,70.88,1430,-12.17,20230830,737,70.42,20230615,1430,-12.17,20230830,735,70.88,20221004,0.42,N,323230,100,31 억,,2580368,N,N,0,N,00,N