KissMeData/323230/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	marketWarningCode	shortOverheated
2	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	-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	N	00	N
3	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	-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	N	00	N
4	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	-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	N	00	N
5	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	-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	N	00	N
6	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	-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	N	00	N
7	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	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	N	00	N
8	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	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	N	00	N
9	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	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	N	00	N
10	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	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	N	00	N
11	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	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	N	00	N
12	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	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	N	00	N
13	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	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	N	00	N
14	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	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	N	00	N
15	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	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	N	00	N
16	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	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	N	00	N
17	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	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	N	00	N
18	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	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	N	00	N
19	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	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	N	00	N
20	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	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	N	00	N
21	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	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	N	00	N
22	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	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	N	00	N
23	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	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	N	00	N
24	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	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	N	00	N
25	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	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	N	00	N
26	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	-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	N	00	N
27	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	-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	N	00	N
28	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	-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	N	00	N
29	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	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	N	00	N
30	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	-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	N	00	N
31	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	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	N	00	N
32	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	-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	N	00	N
33	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	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	N	00	N
34	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	-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	N	00	N
35	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	-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	N	00	N
36	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	-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	N	00	N
37	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	-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	N	00	N
38	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	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	N	00	N
39	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	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	N	00	N
40	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	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	N	00	N
41	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	-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	N	00	N
42	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	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	N	00	N
43	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	-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	N	00	N
44	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	-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	N	00	N
45	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	-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	N	00	N
46	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	-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	N	00	N
47	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	-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	N	00	N
48	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	-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	N	00	N
49	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	-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	N	00	N
50	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	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	N	00	N
51	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	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	N	00	N
52	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	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	N	00	N
53	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	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	N	00	N
54	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	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	N	00	N
55	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	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	N	00	N
56	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	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	N	00	N
57	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	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	N	00	N
58	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	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	N	00	N
59	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	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	N	00	N
60	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	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	N	00	N
61	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	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	N	00	N
62	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	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	N	00	N
63	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	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	N	00	N
64	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	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	N	00	N
65	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	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	N	00	N
66	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	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	N	00	N
67	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	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	N	00	N
68	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	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	N	00	N
69	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	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	N	00	N
70	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	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	N	00	N
71	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	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	N	00	N
72	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	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	N	00	N
73	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	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	N	00	N
74	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	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	N	00	N
75	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	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	N	00	N
76	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	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	N	00	N
77	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	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	N	00	N
78	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	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	N	00	N
79	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	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	N	00	N
80	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	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	N	00	N
81	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	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	N	00	N
82	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	-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	N	00	N
83	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	-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	N	00	N
84	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	-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	N	00	N
85	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	-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	N	00	N
86	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	-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	N	00	N
87	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	-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	N	00	N
88	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	-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	N	00	N
89	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	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	N	00	N
90	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	-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	N	01	N
91	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	-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	N	01	N
92	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	-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	N	01	N
93	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	-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	N	01	N
94	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	-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	N	01	N
95	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	-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	N	01	N
96	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	-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	N	01	N
97	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	-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	N	01	N
98	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	-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	N	00	N
99	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	-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	N	00	N
100	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	-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	N	00	N
101	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	-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	N	00	N
102	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	-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	N	00	N
103	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	-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	N	00	N
104	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	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	N	00	N
105	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	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	N	00	N
106	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	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	N	00	N
107	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	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	N	00	N
108	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	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	N	00	N
109	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	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	N	00	N
110	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	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	N	00	N
111	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	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	N	00	N
112	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	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	N	00	N
113	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	-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	N	00	N
114	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	-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	N	00	N
115	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	-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	N	00	N
116	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	-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	N	00	N
117	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	-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	N	00	N
118	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	-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	N	00	N
119	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	-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	N	00	N
120	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	-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	N	00	N
121	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	-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	N	00	N
122	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	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	N	00	N
123	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	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	N	00	N
124	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	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	N	00	N
125	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	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	N	00	N
126	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	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	N	00	N
127	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	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	N	00	N
128	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	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	N	00	N
129	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	-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	N	00	N
130	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	-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	N	00	N
131	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	-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	N	00	N
132	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	-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	N	00	N
133	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	-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	N	00	N
134	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	-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	N	00	N
135	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	-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	N	00	N
136	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	-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	N	00	N
137	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	-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	N	00	N
138	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	-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	N	00	N
139	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	-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	N	00	N
140	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	-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	N	00	N
141	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	-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	N	00	N
142	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	-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	N	00	N
143	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	-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	N	00	N
144	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	-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	N	00	N
145	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	-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	N	00	N
146	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	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	N	00	N
147	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	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	N	00	N
148	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	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	N	00	N
149	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	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	N	00	N
150	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	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	N	00	N
151	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	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	N	00	N
152	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	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	N	00	N
153	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	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	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History