KissMeData/204020/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-30	5	-1.11	86158600	31929	256.95	2700	2725	2665	3510	1890	2700	2698.45	4.86	-13811	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	538	6.34	0.70	12	0.16	421.00	3792.00	3690	20231108	-27.64	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
3	20240930	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-10	5	-0.37	79867350	29575	238.01	2700	2725	2665	3510	1890	2700	2700.50	4.86	-13569	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.15	421.00	3792.00	3690	20231108	-27.10	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3690	-27.10	20231108	2580	4.26	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
4	20240930	140959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-20	5	-0.74	74106165	27421	220.67	2700	2725	2680	3510	1890	2700	2702.53	4.86	-13685	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	540	6.37	0.71	12	0.14	421.00	3792.00	3690	20231108	-27.37	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3690	-27.37	20231108	2580	3.88	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
5	20240930	130954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	58910470	21784	175.31	2700	2725	2690	3510	1890	2700	2704.30	4.86	-9281	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.11	421.00	3792.00	3690	20231108	-26.83	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
6	20240930	120951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	20	2	0.74	49293555	18235	146.75	2700	2725	2690	3510	1890	2700	2703.24	4.86	-8207	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.09	421.00	3792.00	3690	20231108	-26.29	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3690	-26.29	20231108	2580	5.43	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
7	20240930	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	20	2	0.74	42842905	15862	127.65	2700	2720	2690	3510	1890	2700	2700.98	4.86	-8176	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.08	421.00	3792.00	3690	20231108	-26.29	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3690	-26.29	20231108	2580	5.43	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
8	20240930	100947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	5	2	0.19	27764230	10290	82.81	2700	2710	2690	3510	1890	2700	2698.18	4.86	-7326	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	545	6.43	0.71	12	0.05	421.00	3792.00	3690	20231108	-26.69	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3690	-26.69	20231108	2580	4.84	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
9	20240930	090908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	5	2	0.19	2292345	849	6.83	2700	2705	2700	3510	1890	2700	2700.05	4.86	-74	2730	2715	2695	2680	2660	2722	2687	104	810	500	1890	5	1	20147430	545	6.43	0.71	12	0.00	421.00	3792.00	3690	20231108	-26.69	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3690	-26.69	20231108	2580	4.84	20240906	1.60	N	204020	500	103 억	979342	N	N	N	N
10	20240927	160956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	33474380	12426	79.89	2690	2710	2675	3515	1895	2705	2693.70	4.87	-980	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.06	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
11	20240927	150957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	31898920	11840	76.12	2690	2710	2675	3515	1895	2705	2693.96	4.87	-598	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.06	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
12	20240927	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	25622330	9500	61.08	2690	2710	2675	3515	1895	2705	2696.90	4.87	-568	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.05	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
13	20240927	130958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	20803380	7710	49.57	2690	2710	2675	3515	1895	2705	2698.04	4.87	-557	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.04	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
14	20240927	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	6986160	2600	16.72	2690	2705	2675	3515	1895	2705	2685.34	4.87	-173	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.01	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
15	20240927	110956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	0	3	0.00	6870070	2557	16.44	2690	2705	2675	3515	1895	2705	2685.07	4.87	-173	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	545	6.43	0.71	12	0.01	421.00	3792.00	3745	20230918	-27.77	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3690	-26.69	20231108	2580	4.84	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
16	20240927	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-20	5	-0.74	3576260	1330	8.55	2690	2690	2680	3515	1895	2705	2685.76	4.87	-242	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	541	6.38	0.71	12	0.01	421.00	3792.00	3745	20230918	-28.30	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3690	-27.24	20231108	2580	4.07	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
17	20240927	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-15	5	-0.55	1887170	701	4.51	2690	2690	2685	3515	1895	2705	2686.29	4.87	-375	2738	2721	2693	2676	2648	2730	2685	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.00	421.00	3792.00	3745	20230918	-28.17	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3690	-27.10	20231108	2580	4.26	20240906	1.58	N	204020	500	103 억	980322	N	N	N	N
18	20240926	160938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	20	2	0.74	41720700	15554	26.90	2670	2710	2665	3490	1880	2685	2682.31	4.90	-6162	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	545	6.43	0.71	12	0.08	421.00	3792.00	3745	20230918	-27.77	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3690	-26.69	20231108	2580	4.84	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
19	20240926	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	20	2	0.74	40560270	15125	26.16	2670	2710	2665	3490	1880	2685	2681.67	4.90	-6159	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	545	6.43	0.71	12	0.08	421.00	3792.00	3745	20230918	-27.77	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3690	-26.69	20231108	2580	4.84	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
20	20240926	140949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	15	2	0.56	36761725	13719	23.73	2670	2700	2665	3490	1880	2685	2679.62	4.90	-6156	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	544	6.41	0.71	12	0.07	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
21	20240926	130947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	5	2	0.19	29332860	10965	18.97	2670	2690	2665	3490	1880	2685	2675.14	4.90	-6106	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	542	6.39	0.71	12	0.05	421.00	3792.00	3745	20230918	-28.17	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3690	-27.10	20231108	2580	4.26	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
22	20240926	120949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	0	3	0.00	24642165	9218	15.95	2670	2685	2665	3490	1880	2685	2673.27	4.90	-6106	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	541	6.38	0.71	12	0.05	421.00	3792.00	3745	20230918	-28.30	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3690	-27.24	20231108	2580	4.07	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
23	20240926	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-5	5	-0.19	23229380	8691	15.03	2670	2685	2665	3490	1880	2685	2672.81	4.90	-5990	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	540	6.37	0.71	12	0.04	421.00	3792.00	3745	20230918	-28.44	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3690	-27.37	20231108	2580	3.88	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
24	20240926	100950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-5	5	-0.19	19351020	7245	12.53	2670	2685	2665	3490	1880	2685	2670.95	4.90	-5980	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	540	6.37	0.71	12	0.04	421.00	3792.00	3745	20230918	-28.44	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3690	-27.37	20231108	2580	3.88	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
25	20240926	090947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-15	5	-0.56	1954235	732	1.27	2670	2680	2665	3490	1880	2685	2669.72	4.90	-6	2755	2720	2690	2655	2625	2737	2672	104	805	500	1870	5	1	20147430	538	6.34	0.70	12	0.00	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.60	N	204020	500	103 억	986484	N	N	N	N
26	20240925	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	15	2	0.56	155320250	57811	218.61	2670	2725	2660	3470	1870	2670	2686.71	4.84	10870	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	541	6.38	0.71	12	0.29	421.00	3792.00	3745	20230918	-28.30	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3690	-27.24	20231108	2580	4.07	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
27	20240925	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	0	3	0.00	154620560	57550	217.62	2670	2725	2660	3470	1870	2670	2686.73	4.84	10870	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	538	6.34	0.70	12	0.29	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
28	20240925	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	0	3	0.00	131995870	49062	185.52	2670	2725	2670	3470	1870	2670	2690.41	4.84	6266	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	538	6.34	0.70	12	0.24	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
29	20240925	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	30	2	1.12	118731560	44108	166.79	2670	2725	2670	3470	1870	2670	2691.87	4.84	4741	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	544	6.41	0.71	12	0.22	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3690	-26.83	20231108	2580	4.65	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
30	20240925	120946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	45	2	1.69	109156695	40558	153.37	2670	2725	2670	3470	1870	2670	2691.41	4.84	3499	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	547	6.45	0.72	12	0.20	421.00	3792.00	3745	20230918	-27.50	2580	20240906	5.23	3400	-20.15	20240613	2580	5.23	20240906	3690	-26.42	20231108	2580	5.23	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
31	20240925	110941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	50	2	1.87	100464185	37360	141.27	2670	2720	2670	3470	1870	2670	2689.12	4.84	1941	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	548	6.46	0.72	12	0.19	421.00	3792.00	3745	20230918	-27.37	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3690	-26.29	20231108	2580	5.43	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
32	20240925	100938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	40	2	1.50	67802920	25311	95.71	2670	2710	2670	3470	1870	2670	2678.81	4.84	-589	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	546	6.44	0.71	12	0.13	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3690	-26.56	20231108	2580	5.04	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
33	20240925	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	15	2	0.56	3164100	1185	4.48	2670	2685	2670	3470	1870	2670	2670.13	4.84	-518	2720	2695	2655	2630	2590	2707	2642	104	800	500	1860	5	1	20147430	541	6.38	0.71	12	0.01	421.00	3792.00	3745	20230918	-28.30	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3690	-27.24	20231108	2580	4.07	20240906	1.60	N	204020	500	103 억	975563	N	N	N	N
34	20240924	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	40	2	1.52	69748200	26445	73.06	2615	2680	2615	3415	1845	2630	2637.48	4.85	-1641	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	538	6.34	0.70	12	0.13	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
35	20240924	150937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	25	2	0.95	68598725	26014	71.87	2615	2680	2615	3415	1845	2630	2636.99	4.85	-1641	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	535	6.31	0.70	12	0.13	421.00	3792.00	3745	20230918	-29.11	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
36	20240924	140928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	45	2	1.71	57456350	21836	60.32	2615	2680	2615	3415	1845	2630	2631.27	4.85	-571	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	539	6.35	0.71	12	0.11	421.00	3792.00	3745	20230918	-28.57	2580	20240906	3.68	3400	-21.32	20240613	2580	3.68	20240906	3690	-27.51	20231108	2580	3.68	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
37	20240924	130938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	45	2	1.71	53062765	20187	55.77	2615	2680	2615	3415	1845	2630	2628.56	4.85	-72	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	539	6.35	0.71	12	0.10	421.00	3792.00	3745	20230918	-28.57	2580	20240906	3.68	3400	-21.32	20240613	2580	3.68	20240906	3690	-27.51	20231108	2580	3.68	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
38	20240924	120931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	15	2	0.57	47297845	18012	49.76	2615	2645	2615	3415	1845	2630	2625.91	4.85	-18	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	533	6.28	0.70	12	0.09	421.00	3792.00	3745	20230918	-29.37	2580	20240906	2.52	3400	-22.21	20240613	2580	2.52	20240906	3690	-28.32	20231108	2580	2.52	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
39	20240924	110938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	0	3	0.00	41394600	15777	43.59	2615	2640	2615	3415	1845	2630	2623.73	4.85	62	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	530	6.25	0.69	12	0.08	421.00	3792.00	3745	20230918	-29.77	2580	20240906	1.94	3400	-22.65	20240613	2580	1.94	20240906	3690	-28.73	20231108	2580	1.94	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
40	20240924	100937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	10	2	0.38	38753035	14773	40.81	2615	2640	2615	3415	1845	2630	2623.23	4.85	103	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	532	6.27	0.70	12	0.07	421.00	3792.00	3745	20230918	-29.51	2580	20240906	2.33	3400	-22.35	20240613	2580	2.33	20240906	3690	-28.46	20231108	2580	2.33	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
41	20240924	090940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	10	2	0.38	21064910	8044	22.22	2615	2640	2615	3415	1845	2630	2618.71	4.85	-286	2710	2670	2650	2610	2590	2660	2600	104	785	500	1840	5	1	20147430	532	6.27	0.70	12	0.04	421.00	3792.00	3745	20230918	-29.51	2580	20240906	2.33	3400	-22.35	20240613	2580	2.33	20240906	3690	-28.46	20231108	2580	2.33	20240906	1.59	N	204020	500	103 억	976881	N	N	N	N
42	20240923	160934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	-55	5	-2.05	95991630	36198	73.88	2660	2690	2630	3490	1880	2685	2651.74	4.94	-17967	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	530	6.25	0.69	12	0.18	421.00	3792.00	3745	20230918	-29.77	2580	20240906	1.94	3400	-22.65	20240613	2580	1.94	20240906	3690	-28.73	20231108	2580	1.94	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
43	20240923	150936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-30	5	-1.12	36365735	13662	27.88	2660	2690	2645	3490	1880	2685	2661.61	4.94	-4698	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	535	6.31	0.70	12	0.07	421.00	3792.00	3745	20230918	-29.11	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
44	20240923	140941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-25	5	-0.93	31712795	11910	24.31	2660	2690	2645	3490	1880	2685	2662.47	4.94	-3517	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	536	6.32	0.70	12	0.06	421.00	3792.00	3745	20230918	-28.97	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3690	-27.91	20231108	2580	3.10	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
45	20240923	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	-20	5	-0.74	24391870	9151	18.68	2660	2690	2650	3490	1880	2685	2665.22	4.94	-2415	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	537	6.33	0.70	12	0.05	421.00	3792.00	3745	20230918	-28.84	2580	20240906	3.29	3400	-21.62	20240613	2580	3.29	20240906	3690	-27.78	20231108	2580	3.29	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
46	20240923	120938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-30	5	-1.12	19876140	7452	15.21	2660	2690	2655	3490	1880	2685	2666.92	4.94	-1901	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	535	6.31	0.70	12	0.04	421.00	3792.00	3745	20230918	-29.11	2580	20240906	2.91	3400	-21.91	20240613	2580	2.91	20240906	3690	-28.05	20231108	2580	2.91	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
47	20240923	110938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-15	5	-0.56	13308885	4983	10.17	2660	2690	2660	3490	1880	2685	2670.50	4.94	-533	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	538	6.34	0.70	12	0.02	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
48	20240923	100935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-15	5	-0.56	9369710	3507	7.16	2660	2690	2660	3490	1880	2685	2671.23	4.94	-1049	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	538	6.34	0.70	12	0.02	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
49	20240923	090937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-15	5	-0.56	4793165	1799	3.67	2660	2685	2660	3490	1880	2685	2662.83	4.94	-21	2758	2721	2688	2651	2618	2705	2635	104	805	500	1870	5	1	20147430	538	6.34	0.70	12	0.01	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3690	-27.64	20231108	2580	3.49	20240906	1.58	N	204020	500	103 억	995993	N	N	N	N
50	20240913	160850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	10	2	0.37	39386600	14633	14.15	2705	2710	2655	3510	1890	2700	2691.63	5.10	-6595	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	546	6.44	0.71	12	0.07	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
51	20240913	150856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	35465075	13181	12.74	2705	2710	2655	3510	1890	2700	2690.62	5.10	-5971	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.07	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
52	20240913	140901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-20	5	-0.74	30246750	11242	10.87	2705	2710	2655	3510	1890	2700	2690.51	5.10	-5963	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	540	6.37	0.71	12	0.06	421.00	3792.00	3745	20230918	-28.44	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3745	-28.44	20230918	2580	3.88	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
53	20240913	130854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-30	5	-1.11	29867050	11100	10.73	2705	2710	2655	3510	1890	2700	2690.73	5.10	-5924	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	538	6.34	0.70	12	0.06	421.00	3792.00	3745	20230918	-28.70	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3745	-28.70	20230918	2580	3.49	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
54	20240913	120854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-15	5	-0.56	29072830	10803	10.45	2705	2710	2655	3510	1890	2700	2691.18	5.10	-5900	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	541	6.38	0.71	12	0.05	421.00	3792.00	3745	20230918	-28.30	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3745	-28.30	20230918	2580	4.07	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
55	20240913	110855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	29067485	10801	10.44	2705	2710	2655	3510	1890	2700	2691.18	5.10	-5900	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	536	6.32	0.70	12	0.05	421.00	3792.00	3745	20230918	-28.97	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3745	-28.97	20230918	2580	3.10	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
56	20240913	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	15467655	5722	5.53	2705	2710	2680	3510	1890	2700	2703.19	5.10	-3625	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.03	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
57	20240913	090902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	13244485	4897	4.73	2705	2710	2700	3510	1890	2700	2704.61	5.10	-3625	2783	2741	2668	2626	2553	2762	2647	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.02	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.59	N	204020	500	103 억	1026688	N	N	N	N
58	20240912	160840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	20	2	0.75	271726140	103327	391.45	2680	2710	2595	3480	1880	2680	2629.77	4.77	66638	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	544	6.41	0.71	12	0.51	421.00	3792.00	3745	20230918	-27.90	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
59	20240912	150854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	10	2	0.37	258256845	98310	372.44	2680	2710	2595	3480	1880	2680	2626.96	4.77	69114	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	542	6.39	0.71	12	0.49	421.00	3792.00	3745	20230918	-28.17	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3745	-28.17	20230918	2580	4.26	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
60	20240912	140857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	0	3	0.00	47080710	17522	66.38	2680	2710	2675	3480	1880	2680	2686.95	4.77	5794	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	540	6.37	0.71	12	0.09	421.00	3792.00	3745	20230918	-28.44	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3745	-28.44	20230918	2580	3.88	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
61	20240912	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	30	2	1.12	14132500	5230	19.81	2680	2710	2680	3480	1880	2680	2702.21	4.77	-2018	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	546	6.44	0.71	12	0.03	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
62	20240912	120848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	30	2	1.12	12365580	4578	17.34	2680	2710	2680	3480	1880	2680	2701.10	4.77	-1885	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	546	6.44	0.71	12	0.02	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
63	20240912	110848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	30	2	1.12	12268020	4542	17.21	2680	2710	2680	3480	1880	2680	2701.03	4.77	-1885	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	546	6.44	0.71	12	0.02	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
64	20240912	100851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	30	2	1.12	5122740	1897	7.19	2680	2710	2680	3480	1880	2680	2700.48	4.77	-13	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	546	6.44	0.71	12	0.01	421.00	3792.00	3745	20230918	-27.64	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
65	20240912	090850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	15	2	0.56	1388900	518	1.96	2680	2695	2680	3480	1880	2680	2681.28	4.77	-17	2743	2711	2693	2661	2643	2702	2652	104	800	500	1870	5	1	20147430	543	6.40	0.71	12	0.00	421.00	3792.00	3745	20230918	-28.04	2580	20240906	4.46	3400	-20.74	20240613	2580	4.46	20240906	3745	-28.04	20230918	2580	4.46	20240906	1.60	N	204020	500	103 억	960057	N	N	N	N
66	20240911	160831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-45	5	-1.65	71115155	26396	197.35	2720	2725	2675	3540	1910	2725	2694.15	4.77	-45	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	540	6.37	0.71	12	0.13	421.00	3792.00	3820	20230905	-29.84	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3745	-28.44	20230918	2580	3.88	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
67	20240911	150837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	-10	5	-0.37	58037055	21544	161.08	2720	2720	2675	3540	1910	2725	2693.87	4.77	1673	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	547	6.45	0.72	12	0.11	421.00	3792.00	3820	20230905	-28.93	2580	20240906	5.23	3400	-20.15	20240613	2580	5.23	20240906	3745	-27.50	20230918	2580	5.23	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
68	20240911	140840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-30	5	-1.10	43296745	16084	120.25	2720	2720	2675	3540	1910	2725	2691.90	4.77	3362	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	543	6.40	0.71	12	0.08	421.00	3792.00	3820	20230905	-29.45	2580	20240906	4.46	3400	-20.74	20240613	2580	4.46	20240906	3745	-28.04	20230918	2580	4.46	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
69	20240911	130836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-30	5	-1.10	42932365	15949	119.24	2720	2720	2675	3540	1910	2725	2691.83	4.77	3473	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	543	6.40	0.71	12	0.08	421.00	3792.00	3820	20230905	-29.45	2580	20240906	4.46	3400	-20.74	20240613	2580	4.46	20240906	3745	-28.04	20230918	2580	4.46	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
70	20240911	120841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-30	5	-1.10	41757330	15513	115.99	2720	2720	2675	3540	1910	2725	2691.74	4.77	3476	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	543	6.40	0.71	12	0.08	421.00	3792.00	3820	20230905	-29.45	2580	20240906	4.46	3400	-20.74	20240613	2580	4.46	20240906	3745	-28.04	20230918	2580	4.46	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
71	20240911	110831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-30	5	-1.10	36587315	13593	101.63	2720	2720	2675	3540	1910	2725	2691.61	4.77	3976	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	543	6.40	0.71	12	0.07	421.00	3792.00	3820	20230905	-29.45	2580	20240906	4.46	3400	-20.74	20240613	2580	4.46	20240906	3745	-28.04	20230918	2580	4.46	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
72	20240911	100827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	-10	5	-0.37	24138200	8955	66.95	2720	2720	2680	3540	1910	2725	2695.47	4.77	3460	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	547	6.45	0.72	12	0.04	421.00	3792.00	3820	20230905	-28.93	2580	20240906	5.23	3400	-20.15	20240613	2580	5.23	20240906	3745	-27.50	20230918	2580	5.23	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
73	20240911	090842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	-15	5	-0.55	3941540	1469	10.98	2720	2720	2680	3540	1910	2725	2682.89	4.77	-2	2771	2747	2701	2677	2631	2760	2690	104	815	500	1900	5	1	20147430	546	6.44	0.71	12	0.01	421.00	3792.00	3820	20230905	-29.06	2580	20240906	5.04	3400	-20.29	20240613	2580	5.04	20240906	3745	-27.64	20230918	2580	5.04	20240906	1.61	N	204020	500	103 억	960102	N	N	N	N
74	20240910	160832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	25	2	0.93	36023460	13375	54.77	2655	2725	2655	3510	1890	2700	2692.84	4.77	-766	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	549	6.47	0.72	12	0.07	421.00	3792.00	3820	20230905	-28.66	2580	20240906	5.62	3400	-19.85	20240613	2580	5.62	20240906	3745	-27.24	20230918	2580	5.62	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
75	20240910	150841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	20	2	0.74	26772895	9975	40.85	2655	2725	2655	3510	1890	2700	2684.00	4.77	162	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.05	421.00	3792.00	3820	20230905	-28.80	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3745	-27.37	20230918	2580	5.43	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
76	20240910	140833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	20	2	0.74	21816365	8151	33.38	2655	2725	2655	3510	1890	2700	2676.53	4.77	330	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.04	421.00	3792.00	3820	20230905	-28.80	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3745	-27.37	20230918	2580	5.43	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
77	20240910	130832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	5	2	0.19	19746030	7384	30.24	2655	2725	2655	3510	1890	2700	2674.16	4.77	310	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	545	6.43	0.71	12	0.04	421.00	3792.00	3820	20230905	-29.19	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3745	-27.77	20230918	2580	4.84	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
78	20240910	120832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	20	2	0.74	19269255	7208	29.52	2655	2725	2655	3510	1890	2700	2673.32	4.77	310	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.04	421.00	3792.00	3820	20230905	-28.80	2580	20240906	5.43	3400	-20.00	20240613	2580	5.43	20240906	3745	-27.37	20230918	2580	5.43	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
79	20240910	110831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-10	5	-0.37	19050935	7127	29.19	2655	2725	2655	3510	1890	2700	2673.07	4.77	310	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.04	421.00	3792.00	3820	20230905	-29.58	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3745	-28.17	20230918	2580	4.26	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
80	20240910	100835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	15108095	5672	23.23	2655	2700	2655	3510	1890	2700	2663.63	4.77	779	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.03	421.00	3792.00	3820	20230905	-29.32	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
81	20240910	090832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-30	5	-1.11	8127080	3061	12.53	2655	2690	2655	3510	1890	2700	2655.04	4.77	182	2766	2732	2666	2632	2566	2750	2650	104	810	500	1890	5	1	20147430	538	6.34	0.70	12	0.02	421.00	3792.00	3820	20230905	-30.10	2580	20240906	3.49	3400	-21.47	20240613	2580	3.49	20240906	3745	-28.70	20230918	2580	3.49	20240906	1.62	N	204020	500	103 억	960869	N	N	N	N
82	20240909	160816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	0	3	0.00	64780365	24420	25.14	2655	2700	2600	3510	1890	2700	2652.74	4.76	2613	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.12	421.00	3792.00	3820	20230905	-29.32	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
83	20240909	150824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-20	5	-0.74	49310980	18657	19.21	2655	2695	2600	3510	1890	2700	2643.00	4.76	1535	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	540	6.37	0.71	12	0.09	421.00	3792.00	3820	20230905	-29.84	2580	20240906	3.88	3400	-21.18	20240613	2580	3.88	20240906	3745	-28.44	20230918	2580	3.88	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
84	20240909	140827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-15	5	-0.56	48476415	18346	18.89	2655	2695	2600	3510	1890	2700	2642.31	4.76	1543	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	541	6.38	0.71	12	0.09	421.00	3792.00	3820	20230905	-29.71	2580	20240906	4.07	3400	-21.03	20240613	2580	4.07	20240906	3745	-28.30	20230918	2580	4.07	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
85	20240909	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-10	5	-0.37	46908610	17761	18.28	2655	2695	2600	3510	1890	2700	2641.07	4.76	1543	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.09	421.00	3792.00	3820	20230905	-29.58	2580	20240906	4.26	3400	-20.88	20240613	2580	4.26	20240906	3745	-28.17	20230918	2580	4.26	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
86	20240909	120819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	37489915	14238	14.66	2655	2670	2600	3510	1890	2700	2633.04	4.76	173	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	536	6.32	0.70	12	0.07	421.00	3792.00	3820	20230905	-30.37	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3745	-28.97	20230918	2580	3.10	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
87	20240909	110820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	25304290	9626	9.91	2655	2670	2600	3510	1890	2700	2628.67	4.76	173	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	536	6.32	0.70	12	0.05	421.00	3792.00	3820	20230905	-30.37	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3745	-28.97	20230918	2580	3.10	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
88	20240909	100824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	23993955	9133	9.40	2655	2670	2600	3510	1890	2700	2627.09	4.76	201	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	536	6.32	0.70	12	0.05	421.00	3792.00	3820	20230905	-30.37	2580	20240906	3.10	3400	-21.76	20240613	2580	3.10	20240906	3745	-28.97	20230918	2580	3.10	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
89	20240909	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-100	5	-3.70	14445575	5518	5.68	2655	2670	2600	3510	1890	2700	2617.75	4.76	-764	2806	2752	2666	2612	2526	2780	2640	104	810	500	1890	5	1	20147430	524	6.18	0.69	12	0.03	421.00	3792.00	3820	20230905	-31.94	2580	20240906	0.78	3400	-23.53	20240613	2580	0.78	20240906	3745	-30.57	20230918	2580	0.78	20240906	1.65	N	204020	500	103 억	958259	N	N	N	N
90	20240906	160806	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2700	-10	5	-0.37	254644080	97137	301.53	2665	2720	2580	3520	1900	2710	2621.49	4.75	1841	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.48	421.00	3792.00	3820	20230905	-29.32	2580	20240906	4.65	3400	-20.59	20240613	2580	4.65	20240906	3745	-27.90	20230918	2580	4.65	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
91	20240906	150819	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2650	-60	5	-2.21	211140430	80840	250.94	2665	2720	2580	3520	1900	2710	2611.83	4.75	3420	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	534	6.29	0.70	12	0.40	421.00	3792.00	3820	20230905	-30.63	2580	20240906	2.71	3400	-22.06	20240613	2580	2.71	20240906	3745	-29.24	20230918	2580	2.71	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
92	20240906	140829	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2625	-85	5	-3.14	188693420	72317	224.48	2665	2720	2580	3520	1900	2710	2609.25	4.75	2422	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	529	6.24	0.69	12	0.36	421.00	3792.00	3820	20230905	-31.28	2580	20240906	1.74	3400	-22.79	20240613	2580	1.74	20240906	3745	-29.91	20230918	2580	1.74	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
93	20240906	130820	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2620	-90	5	-3.32	182094240	69787	216.63	2665	2720	2580	3520	1900	2710	2609.29	4.75	3388	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	528	6.22	0.69	12	0.35	421.00	3792.00	3820	20230905	-31.41	2580	20240906	1.55	3400	-22.94	20240613	2580	1.55	20240906	3745	-30.04	20230918	2580	1.55	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
94	20240906	120820	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2615	-95	5	-3.51	173512885	66500	206.43	2665	2720	2580	3520	1900	2710	2609.22	4.75	3846	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	527	6.21	0.69	12	0.33	421.00	3792.00	3820	20230905	-31.54	2580	20240906	1.36	3400	-23.09	20240613	2580	1.36	20240906	3745	-30.17	20230918	2580	1.36	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
95	20240906	110823	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2610	-100	5	-3.69	167997730	64388	199.87	2665	2720	2580	3520	1900	2710	2609.15	4.75	4550	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	526	6.20	0.69	12	0.32	421.00	3792.00	3820	20230905	-31.68	2580	20240906	1.16	3400	-23.24	20240613	2580	1.16	20240906	3745	-30.31	20230918	2580	1.16	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
96	20240906	100818	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2605	-105	5	-3.87	42716590	16249	50.44	2665	2720	2605	3520	1900	2710	2628.88	4.75	-3103	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	525	6.19	0.69	12	0.08	421.00	3792.00	3820	20230905	-31.81	2605	20240906	0.00	3400	-23.38	20240613	2605	0.00	20240906	3745	-30.44	20230918	2605	0.00	20240906	1.68	N	204020	500	103 억	956418	N	N	N	N
97	20240906	090819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	10	2	0.37	2124995	782	2.43	2665	2720	2665	3520	1900	2710	2717.38	4.75	-587	2753	2731	2688	2666	2623	2742	2677	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.00	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3745	-27.37	20230918	2625	3.62	20240805	1.68	N	204020	500	103 억	956418	N	N	N	N
98	20240905	160806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	5	2	0.18	86154295	32215	47.67	2705	2710	2645	3515	1895	2705	2674.35	4.77	-3734	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	546	6.44	0.71	12	0.16	421.00	3792.00	3820	20230905	-29.06	2625	20240805	3.24	3400	-20.29	20240613	2625	3.24	20240805	3820	-29.06	20230905	2625	3.24	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
99	20240905	150820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-15	5	-0.55	71791025	26906	39.81	2705	2705	2645	3515	1895	2705	2668.22	4.77	-2975	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.13	421.00	3792.00	3820	20230905	-29.58	2625	20240805	2.48	3400	-20.88	20240613	2625	2.48	20240805	3820	-29.58	20230905	2625	2.48	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
100	20240905	140815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	-60	5	-2.22	65095420	24398	36.10	2705	2705	2645	3515	1895	2705	2668.06	4.77	-2449	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	533	6.28	0.70	12	0.12	421.00	3792.00	3820	20230905	-30.76	2625	20240805	0.76	3400	-22.21	20240613	2625	0.76	20240805	3820	-30.76	20230905	2625	0.76	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
101	20240905	130816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-35	5	-1.29	46869640	17529	25.94	2705	2705	2655	3515	1895	2705	2673.83	4.77	200	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	538	6.34	0.70	12	0.09	421.00	3792.00	3820	20230905	-30.10	2625	20240805	1.71	3400	-21.47	20240613	2625	1.71	20240805	3820	-30.10	20230905	2625	1.71	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
102	20240905	120815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	-45	5	-1.66	43762735	16363	24.21	2705	2705	2655	3515	1895	2705	2674.49	4.77	1208	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	536	6.32	0.70	12	0.08	421.00	3792.00	3820	20230905	-30.37	2625	20240805	1.33	3400	-21.76	20240613	2625	1.33	20240805	3820	-30.37	20230905	2625	1.33	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
103	20240905	110812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	-40	5	-1.48	28218335	10522	15.57	2705	2705	2665	3515	1895	2705	2681.84	4.77	1540	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	537	6.33	0.70	12	0.05	421.00	3792.00	3820	20230905	-30.24	2625	20240805	1.52	3400	-21.62	20240613	2625	1.52	20240805	3820	-30.24	20230905	2625	1.52	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
104	20240905	100812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-15	5	-0.55	20762370	7733	11.44	2705	2705	2670	3515	1895	2705	2684.90	4.77	1589	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.04	421.00	3792.00	3820	20230905	-29.58	2625	20240805	2.48	3400	-20.88	20240613	2625	2.48	20240805	3820	-29.58	20230905	2625	2.48	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
105	20240905	090820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-15	5	-0.55	1939390	719	1.06	2705	2705	2690	3515	1895	2705	2697.34	4.77	-418	2775	2740	2685	2650	2595	2712	2622	104	810	500	1890	5	1	20147430	542	6.39	0.71	12	0.00	421.00	3792.00	3820	20230905	-29.58	2625	20240805	2.48	3400	-20.88	20240613	2625	2.48	20240805	3820	-29.58	20230905	2625	2.48	20240805	1.69	N	204020	500	103 억	960148	N	N	N	N
106	20240904	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	-15	5	-0.55	180135280	67585	330.21	2720	2720	2630	3535	1905	2720	2664.62	4.80	-7556	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	545	6.43	0.71	12	0.34	421.00	3792.00	3820	20230905	-29.19	2625	20240805	3.05	3400	-20.44	20240613	2625	3.05	20240805	3820	-29.19	20230905	2625	3.05	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
107	20240904	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	-75	5	-2.76	162382175	60949	297.79	2720	2720	2630	3535	1905	2720	2663.45	4.80	-6108	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	533	6.28	0.70	12	0.30	421.00	3792.00	3820	20230905	-30.76	2625	20240805	0.76	3400	-22.21	20240613	2625	0.76	20240805	3820	-30.76	20230905	2625	0.76	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
108	20240904	140809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-65	5	-2.39	136097455	50989	249.13	2720	2720	2650	3535	1905	2720	2668.30	4.80	-7205	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	535	6.31	0.70	12	0.25	421.00	3792.00	3820	20230905	-30.50	2625	20240805	1.14	3400	-21.91	20240613	2625	1.14	20240805	3820	-30.50	20230905	2625	1.14	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
109	20240904	130806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-45	5	-1.65	115711040	43315	211.63	2720	2720	2650	3535	1905	2720	2670.42	4.80	-6880	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	539	6.35	0.71	12	0.21	421.00	3792.00	3820	20230905	-29.97	2625	20240805	1.90	3400	-21.32	20240613	2625	1.90	20240805	3820	-29.97	20230905	2625	1.90	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
110	20240904	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-45	5	-1.65	93657510	35062	171.31	2720	2720	2650	3535	1905	2720	2670.00	4.80	-5652	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	539	6.35	0.71	12	0.17	421.00	3792.00	3820	20230905	-29.97	2625	20240805	1.90	3400	-21.32	20240613	2625	1.90	20240805	3820	-29.97	20230905	2625	1.90	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
111	20240904	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-40	5	-1.47	90007670	33701	164.66	2720	2720	2650	3535	1905	2720	2669.51	4.80	-4973	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	540	6.37	0.71	12	0.17	421.00	3792.00	3820	20230905	-29.84	2625	20240805	2.10	3400	-21.18	20240613	2625	2.10	20240805	3820	-29.84	20230905	2625	2.10	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
112	20240904	100804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	-55	5	-2.02	54306785	20305	99.21	2720	2720	2650	3535	1905	2720	2672.59	4.80	-1872	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	537	6.33	0.70	12	0.10	421.00	3792.00	3820	20230905	-30.24	2625	20240805	1.52	3400	-21.62	20240613	2625	1.52	20240805	3820	-30.24	20230905	2625	1.52	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
113	20240904	090808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	0	3	0.00	12139360	4463	21.81	2720	2720	2720	3535	1905	2720	2720.00	4.80	0	2756	2737	2716	2697	2676	2727	2687	104	815	500	1900	5	1	20147430	548	6.46	0.72	12	0.02	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.69	N	204020	500	103 억	967707	N	N	N	N
114	20240903	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	15	2	0.55	51483935	18967	76.78	2725	2735	2695	3515	1895	2705	2714.04	4.82	-4178	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.09	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
115	20240903	150759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	10	2	0.37	44747080	16490	66.76	2725	2735	2695	3515	1895	2705	2713.59	4.82	-3897	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	547	6.45	0.72	12	0.08	421.00	3792.00	3820	20230905	-28.93	2625	20240805	3.43	3400	-20.15	20240613	2625	3.43	20240805	3820	-28.93	20230905	2625	3.43	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
116	20240903	140801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	10	2	0.37	43234420	15931	64.49	2725	2735	2695	3515	1895	2705	2713.85	4.82	-3523	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	547	6.45	0.72	12	0.08	421.00	3792.00	3820	20230905	-28.93	2625	20240805	3.43	3400	-20.15	20240613	2625	3.43	20240805	3820	-28.93	20230905	2625	3.43	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
117	20240903	130801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	5	2	0.18	41276785	15209	61.57	2725	2735	2695	3515	1895	2705	2713.97	4.82	-3119	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	546	6.44	0.71	12	0.08	421.00	3792.00	3820	20230905	-29.06	2625	20240805	3.24	3400	-20.29	20240613	2625	3.24	20240805	3820	-29.06	20230905	2625	3.24	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
118	20240903	120750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-5	5	-0.18	39387790	14511	58.74	2725	2735	2695	3515	1895	2705	2714.34	4.82	-2994	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	544	6.41	0.71	12	0.07	421.00	3792.00	3820	20230905	-29.32	2625	20240805	2.86	3400	-20.59	20240613	2625	2.86	20240805	3820	-29.32	20230905	2625	2.86	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
119	20240903	110749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	20	2	0.74	35198665	12961	52.47	2725	2735	2700	3515	1895	2705	2715.74	4.82	-2662	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	549	6.47	0.72	12	0.06	421.00	3792.00	3820	20230905	-28.66	2625	20240805	3.81	3400	-19.85	20240613	2625	3.81	20240805	3820	-28.66	20230905	2625	3.81	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
120	20240903	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	15	2	0.55	18053530	6631	26.84	2725	2735	2715	3515	1895	2705	2722.60	4.82	-2289	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	548	6.46	0.72	12	0.03	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
121	20240903	090752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	20	2	0.74	4950550	1816	7.35	2725	2735	2725	3515	1895	2705	2726.07	4.82	-2	2765	2735	2720	2690	2675	2727	2682	104	810	500	1890	5	1	20147430	549	6.47	0.72	12	0.01	421.00	3792.00	3820	20230905	-28.66	2625	20240805	3.81	3400	-19.85	20240613	2625	3.81	20240805	3820	-28.66	20230905	2625	3.81	20240805	1.66	N	204020	500	103 억	971885	N	N	N	N
122	20240902	160744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	-40	5	-1.46	67312815	24672	132.65	2740	2750	2705	3565	1925	2745	2728.31	4.84	-4355	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	545	6.43	0.71	12	0.12	421.00	3792.00	3820	20230905	-29.19	2625	20240805	3.05	3400	-20.44	20240613	2625	3.05	20240805	3820	-29.19	20230905	2625	3.05	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
123	20240902	150757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-25	5	-0.91	50732655	18572	99.85	2740	2750	2715	3565	1925	2745	2731.67	4.84	-3575	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	548	6.46	0.72	12	0.09	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
124	20240902	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-5	5	-0.18	45068755	16496	88.69	2740	2750	2715	3565	1925	2745	2732.10	4.84	-3345	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	552	6.51	0.72	12	0.08	421.00	3792.00	3820	20230905	-28.27	2625	20240805	4.38	3400	-19.41	20240613	2625	4.38	20240805	3820	-28.27	20230905	2625	4.38	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
125	20240902	130749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-25	5	-0.91	38996610	14277	76.76	2740	2750	2715	3565	1925	2745	2731.43	4.84	-2910	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	548	6.46	0.72	12	0.07	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
126	20240902	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	-10	5	-0.36	36916675	13513	72.65	2740	2750	2715	3565	1925	2745	2731.94	4.84	-2892	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	551	6.50	0.72	12	0.07	421.00	3792.00	3820	20230905	-28.40	2625	20240805	4.19	3400	-19.56	20240613	2625	4.19	20240805	3820	-28.40	20230905	2625	4.19	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
127	20240902	110747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-5	5	-0.18	34344470	12573	67.60	2740	2750	2715	3565	1925	2745	2731.61	4.84	-2213	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	552	6.51	0.72	12	0.06	421.00	3792.00	3820	20230905	-28.27	2625	20240805	4.38	3400	-19.41	20240613	2625	4.38	20240805	3820	-28.27	20230905	2625	4.38	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
128	20240902	100745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-25	5	-0.91	20563750	7537	40.52	2740	2740	2715	3565	1925	2745	2728.37	4.84	-434	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	548	6.46	0.72	12	0.04	421.00	3792.00	3820	20230905	-28.80	2625	20240805	3.62	3400	-20.00	20240613	2625	3.62	20240805	3820	-28.80	20230905	2625	3.62	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N
129	20240902	090740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	-20	5	-0.73	8269445	3029	16.28	2740	2740	2725	3565	1925	2745	2730.09	4.84	601	2771	2757	2736	2722	2701	2765	2730	104	820	500	1920	5	1	20147430	549	6.47	0.72	12	0.02	421.00	3792.00	3820	20230905	-28.66	2625	20240805	3.81	3400	-19.85	20240613	2625	3.81	20240805	3820	-28.66	20230905	2625	3.81	20240805	1.64	N	204020	500	103 억	975952	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History