KissMeData/110790/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18990	620	2	3.38	87567040	4651	169.56	18370	19020	18310	23850	12860	18370	18827.57	2.55	-717	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2225	8.33	0.65	12	0.04	2279.00	29255.00	27500	20221207	-30.95	15150	20230726	25.35	22100	-14.07	20230201	15150	25.35	20230726	27500	-30.95	20221207	15150	25.35	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
3	20230927	150758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18760	390	2	2.12	82555790	4387	159.93	18370	19020	18310	23850	12860	18370	18818.28	2.55	-657	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2198	8.23	0.64	12	0.04	2279.00	29255.00	27500	20221207	-31.78	15150	20230726	23.83	22100	-15.11	20230201	15150	23.83	20230726	27500	-31.78	20221207	15150	23.83	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
4	20230927	140759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18600	230	2	1.25	36027870	1925	70.18	18370	18830	18310	23850	12860	18370	18715.78	2.55	-587	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2179	8.16	0.64	12	0.02	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27500	-32.36	20221207	15150	22.77	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
5	20230927	130749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18610	240	2	1.31	34055220	1819	66.31	18370	18830	18310	23850	12860	18370	18721.95	2.55	-647	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2180	8.17	0.64	12	0.02	2279.00	29255.00	27500	20221207	-32.33	15150	20230726	22.84	22100	-15.79	20230201	15150	22.84	20230726	27500	-32.33	20221207	15150	22.84	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
6	20230927	120748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18710	340	2	1.85	31632480	1689	61.57	18370	18830	18310	23850	12860	18370	18728.53	2.55	-647	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2192	8.21	0.64	12	0.01	2279.00	29255.00	27500	20221207	-31.96	15150	20230726	23.50	22100	-15.34	20230201	15150	23.50	20230726	27500	-31.96	20221207	15150	23.50	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
7	20230927	110756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18750	380	2	2.07	21386780	1143	41.67	18370	18830	18310	23850	12860	18370	18711.09	2.55	-298	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2197	8.23	0.64	12	0.01	2279.00	29255.00	27500	20221207	-31.82	15150	20230726	23.76	22100	-15.16	20230201	15150	23.76	20230726	27500	-31.82	20221207	15150	23.76	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
8	20230927	100751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18530	160	2	0.87	3889200	211	7.69	18370	18530	18310	23850	12860	18370	18432.23	2.55	-57	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2171	8.13	0.63	12	0.00	2279.00	29255.00	27500	20221207	-32.62	15150	20230726	22.31	22100	-16.15	20230201	15150	22.31	20230726	27500	-32.62	20221207	15150	22.31	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
9	20230927	090803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18310	-60	5	-0.33	1871820	102	3.72	18370	18380	18310	23850	12860	18370	18351.18	2.55	-29	18810	18590	18460	18240	18110	18525	18175	117	5480	1000	12850	10	1	11715480	2145	8.03	0.63	12	0.00	2279.00	29255.00	27500	20221207	-33.42	15150	20230726	20.86	22100	-17.15	20230201	15150	20.86	20230726	27500	-33.42	20221207	15150	20.86	20230726	1.13	N	110790	1000	117 억	298405	N	N	0	N	N
10	20230926	160748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18370	-230	5	-1.24	50648290	2743	71.88	18640	18680	18330	24150	13020	18600	18464.56	2.60	-1186	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2152	8.06	0.63	12	0.02	2279.00	29255.00	27500	20221207	-33.20	15150	20230726	21.25	22100	-16.88	20230201	15150	21.25	20230726	27500	-33.20	20221207	15150	21.25	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
11	20230926	150749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18330	-270	5	-1.45	48517530	2627	68.84	18640	18680	18330	24150	13020	18600	18468.80	2.60	-1170	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2147	8.04	0.63	12	0.02	2279.00	29255.00	27500	20221207	-33.35	15150	20230726	20.99	22100	-17.06	20230201	15150	20.99	20230726	27500	-33.35	20221207	15150	20.99	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
12	20230926	140744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18450	-150	5	-0.81	38488390	2082	54.56	18640	18680	18410	24150	13020	18600	18486.26	2.60	-1018	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2162	8.10	0.63	12	0.02	2279.00	29255.00	27500	20221207	-32.91	15150	20230726	21.78	22100	-16.52	20230201	15150	21.78	20230726	27500	-32.91	20221207	15150	21.78	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
13	20230926	130747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18420	-180	5	-0.97	33354690	1804	47.27	18640	18680	18410	24150	13020	18600	18489.30	2.60	-869	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2158	8.08	0.63	12	0.02	2279.00	29255.00	27500	20221207	-33.02	15150	20230726	21.58	22100	-16.65	20230201	15150	21.58	20230726	27500	-33.02	20221207	15150	21.58	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
14	20230926	120751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18420	-180	5	-0.97	31145440	1684	44.13	18640	18680	18420	24150	13020	18600	18494.92	2.60	-804	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2158	8.08	0.63	12	0.01	2279.00	29255.00	27500	20221207	-33.02	15150	20230726	21.58	22100	-16.65	20230201	15150	21.58	20230726	27500	-33.02	20221207	15150	21.58	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
15	20230926	110748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18500	-100	5	-0.54	21304790	1150	30.14	18640	18680	18420	24150	13020	18600	18525.90	2.60	-382	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2167	8.12	0.63	12	0.01	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27500	-32.73	20221207	15150	22.11	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
16	20230926	100748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18500	-100	5	-0.54	3488640	188	4.93	18640	18680	18420	24150	13020	18600	18556.60	2.60	-50	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2167	8.12	0.63	12	0.00	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27500	-32.73	20221207	15150	22.11	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
17	20230926	090749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18640	40	2	0.22	55920	3	0.08	18640	18640	18640	24150	13020	18600	18640.00	2.60	0	18866	18732	18516	18382	18166	18800	18450	117	5550	1000	13020	10	1	11715480	2184	8.18	0.64	12	0.00	2279.00	29255.00	27500	20221207	-32.22	15150	20230726	23.04	22100	-15.66	20230201	15150	23.04	20230726	27500	-32.22	20221207	15150	23.04	20230726	1.12	N	110790	1000	117 억	305135	N	N	0	N	N
18	20230925	160748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18600	0	3	0.00	69393840	3746	99.28	18300	18650	18300	24150	13020	18600	18524.78	2.60	-13	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2179	8.16	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27500	-32.36	20221207	15150	22.77	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
19	20230925	150751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18630	30	2	0.16	61025300	3296	87.36	18300	18650	18300	24150	13020	18600	18514.96	2.60	-121	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2183	8.17	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.25	15150	20230726	22.97	22100	-15.70	20230201	15150	22.97	20230726	27500	-32.25	20221207	15150	22.97	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
20	20230925	140738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18580	-20	5	-0.11	55980890	3025	80.17	18300	18650	18300	24150	13020	18600	18506.08	2.60	-122	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2177	8.15	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.44	15150	20230726	22.64	22100	-15.93	20230201	15150	22.64	20230726	27500	-32.44	20221207	15150	22.64	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
21	20230925	130742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18580	-20	5	-0.11	55980890	3025	80.17	18300	18650	18300	24150	13020	18600	18506.08	2.60	-122	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2177	8.15	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.44	15150	20230726	22.64	22100	-15.93	20230201	15150	22.64	20230726	27500	-32.44	20221207	15150	22.64	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
22	20230925	120748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18570	-30	5	-0.16	55329870	2990	79.25	18300	18650	18300	24150	13020	18600	18504.97	2.60	-131	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2176	8.15	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.47	15150	20230726	22.57	22100	-15.97	20230201	15150	22.57	20230726	27500	-32.47	20221207	15150	22.57	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
23	20230925	110742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18600	0	3	0.00	55236990	2985	79.11	18300	18650	18300	24150	13020	18600	18504.85	2.60	-131	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2179	8.16	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27500	-32.36	20221207	15150	22.77	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
24	20230925	100746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18570	-30	5	-0.16	27363450	1486	39.39	18300	18650	18300	24150	13020	18600	18414.17	2.60	-12	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2176	8.15	0.63	12	0.01	2279.00	29255.00	27500	20221207	-32.47	15150	20230726	22.57	22100	-15.97	20230201	15150	22.57	20230726	27500	-32.47	20221207	15150	22.57	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
25	20230925	090742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18300	-300	5	-1.61	7374900	403	10.68	18300	18300	18300	24150	13020	18600	18300.00	2.60	-11	18826	18712	18486	18372	18146	18770	18430	117	5550	1000	13020	10	1	11715480	2144	8.03	0.63	12	0.00	2279.00	29255.00	27500	20221207	-33.45	15150	20230726	20.79	22100	-17.19	20230201	15150	20.79	20230726	27500	-33.45	20221207	15150	20.79	20230726	1.12	N	110790	1000	117 억	305148	N	N	0	N	N
26	20230922	160810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18600	220	2	1.20	69345550	3772	96.08	18600	18600	18260	23850	12870	18380	18384.29	2.61	-133	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2179	8.16	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27500	-32.36	20221207	15150	22.77	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
27	20230922	150806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18370	-10	5	-0.05	66709990	3630	92.46	18600	18600	18260	23850	12870	18380	18377.41	2.61	-164	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2152	8.06	0.63	12	0.03	2279.00	29255.00	27500	20221207	-33.20	15150	20230726	21.25	22100	-16.88	20230201	15150	21.25	20230726	27500	-33.20	20221207	15150	21.25	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
28	20230922	140804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18460	80	2	0.44	58679120	3195	81.38	18600	18600	18260	23850	12870	18380	18365.92	2.61	-181	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2163	8.10	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.87	15150	20230726	21.85	22100	-16.47	20230201	15150	21.85	20230726	27500	-32.87	20221207	15150	21.85	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
29	20230922	130718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18460	80	2	0.44	55171720	3005	76.54	18600	18600	18260	23850	12870	18380	18359.97	2.61	8	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2163	8.10	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.87	15150	20230726	21.85	22100	-16.47	20230201	15150	21.85	20230726	27500	-32.87	20221207	15150	21.85	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
30	20230922	120716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18440	60	2	0.33	51296440	2795	71.19	18600	18600	18260	23850	12870	18380	18352.93	2.61	9	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2160	8.09	0.63	12	0.02	2279.00	29255.00	27500	20221207	-32.95	15150	20230726	21.72	22100	-16.56	20230201	15150	21.72	20230726	27500	-32.95	20221207	15150	21.72	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
31	20230922	110712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18440	60	2	0.33	44928850	2449	62.38	18600	18600	18260	23850	12870	18380	18345.79	2.61	-302	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2160	8.09	0.63	12	0.02	2279.00	29255.00	27500	20221207	-32.95	15150	20230726	21.72	22100	-16.56	20230201	15150	21.72	20230726	27500	-32.95	20221207	15150	21.72	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
32	20230922	100713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18260	-120	5	-0.65	41958450	2287	58.25	18600	18600	18260	23850	12870	18380	18346.50	2.61	-406	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2139	8.01	0.62	12	0.02	2279.00	29255.00	27500	20221207	-33.60	15150	20230726	20.53	22100	-17.38	20230201	15150	20.53	20230726	27500	-33.60	20221207	15150	20.53	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
33	20230922	090709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18470	90	2	0.49	9234710	500	12.74	18600	18600	18340	23850	12870	18380	18469.42	2.61	-426	19360	18870	18610	18120	17860	18740	17990	117	5470	1000	12860	10	1	11715480	2164	8.10	0.63	12	0.00	2279.00	29255.00	27500	20221207	-32.84	15150	20230726	21.91	22100	-16.43	20230201	15150	21.91	20230726	27500	-32.84	20221207	15150	21.91	20230726	1.13	N	110790	1000	117 억	305281	N	N	0	N	N
34	20230921	160715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18380	-450	5	-2.39	73107720	3919	65.16	18800	19100	18350	24450	13190	18830	18661.88	2.61	-652	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2153	8.06	0.63	12	0.03	2279.00	29255.00	27500	20221207	-33.16	15150	20230726	21.32	22100	-16.83	20230201	15150	21.32	20230726	27500	-33.16	20221207	15150	21.32	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
35	20230921	150704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18680	-150	5	-0.80	66044310	3535	58.78	18800	19100	18350	24450	13190	18830	18682.97	2.61	-572	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2188	8.20	0.64	12	0.03	2279.00	29255.00	27500	20221207	-32.07	15150	20230726	23.30	22100	-15.48	20230201	15150	23.30	20230726	27500	-32.07	20221207	15150	23.30	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
36	20230921	140711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18820	-10	5	-0.05	38094080	2030	33.75	18800	19100	18650	24450	13190	18830	18765.56	2.61	-301	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2205	8.26	0.64	12	0.02	2279.00	29255.00	27500	20221207	-31.56	15150	20230726	24.22	22100	-14.84	20230201	15150	24.22	20230726	27500	-31.56	20221207	15150	24.22	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
37	20230921	130705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18830	0	3	0.00	37341280	1990	33.09	18800	19100	18650	24450	13190	18830	18764.46	2.61	-272	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2206	8.26	0.64	12	0.02	2279.00	29255.00	27500	20221207	-31.53	15150	20230726	24.29	22100	-14.80	20230201	15150	24.29	20230726	27500	-31.53	20221207	15150	24.29	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
38	20230921	120658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18830	0	3	0.00	17518800	931	15.48	18800	19100	18700	24450	13190	18830	18817.19	2.61	-271	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2206	8.26	0.64	12	0.01	2279.00	29255.00	27500	20221207	-31.53	15150	20230726	24.29	22100	-14.80	20230201	15150	24.29	20230726	27500	-31.53	20221207	15150	24.29	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
39	20230921	110717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18810	-20	5	-0.11	13606030	723	12.02	18800	19100	18700	24450	13190	18830	18818.85	2.61	-159	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2204	8.25	0.64	12	0.01	2279.00	29255.00	27500	20221207	-31.60	15150	20230726	24.16	22100	-14.89	20230201	15150	24.16	20230726	27500	-31.60	20221207	15150	24.16	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
40	20230921	100703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18920	90	2	0.48	7691060	410	6.82	18800	19000	18700	24450	13190	18830	18758.68	2.61	-128	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2217	8.30	0.65	12	0.00	2279.00	29255.00	27500	20221207	-31.20	15150	20230726	24.88	22100	-14.39	20230201	15150	24.88	20230726	27500	-31.20	20221207	15150	24.88	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
41	20230921	090708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18700	-130	5	-0.69	3280810	175	2.91	18800	19000	18700	24450	13190	18830	18747.49	2.61	-64	19443	19136	18983	18676	18523	19060	18600	117	5620	1000	13180	10	1	11715480	2191	8.21	0.64	12	0.00	2279.00	29255.00	27500	20221207	-32.00	15150	20230726	23.43	22100	-15.38	20230201	15150	23.43	20230726	27500	-32.00	20221207	15150	23.43	20230726	1.14	N	110790	1000	117 억	305931	N	N	0	N	N
42	20230920	160711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18830	-330	5	-1.72	114037320	6013	199.11	19160	19290	18830	24900	13420	19160	18965.15	2.62	-936	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2206	8.26	0.64	12	0.05	2279.00	29255.00	27500	20221207	-31.53	15150	20230726	24.29	22100	-14.80	20230201	15150	24.29	20230726	27500	-31.53	20221207	15150	24.29	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
43	20230920	150653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18960	-200	5	-1.04	78337080	4121	136.46	19160	19290	18850	24900	13420	19160	19009.24	2.62	-981	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2221	8.32	0.65	12	0.04	2279.00	29255.00	27500	20221207	-31.05	15150	20230726	25.15	22100	-14.21	20230201	15150	25.15	20230726	27500	-31.05	20221207	15150	25.15	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
44	20230920	140703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19120	-40	5	-0.21	71400770	3756	124.37	19160	19290	18850	24900	13420	19160	19009.79	2.62	-891	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2240	8.39	0.65	12	0.03	2279.00	29255.00	27500	20221207	-30.47	15150	20230726	26.20	22100	-13.48	20230201	15150	26.20	20230726	27500	-30.47	20221207	15150	26.20	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
45	20230920	130659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18920	-240	5	-1.25	50970320	2683	88.84	19160	19290	18850	24900	13420	19160	18997.51	2.62	-752	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2217	8.30	0.65	12	0.02	2279.00	29255.00	27500	20221207	-31.20	15150	20230726	24.88	22100	-14.39	20230201	15150	24.88	20230726	27500	-31.20	20221207	15150	24.88	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
46	20230920	120656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19160	0	3	0.00	50174720	2641	87.45	19160	19290	18850	24900	13420	19160	18998.38	2.62	-736	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2245	8.41	0.65	12	0.02	2279.00	29255.00	27500	20221207	-30.33	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	27500	-30.33	20221207	15150	26.47	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
47	20230920	110703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18990	-170	5	-0.89	21330650	1124	37.22	19160	19290	18910	24900	13420	19160	18977.45	2.62	-120	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2225	8.33	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.95	15150	20230726	25.35	22100	-14.07	20230201	15150	25.35	20230726	27500	-30.95	20221207	15150	25.35	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
48	20230920	100648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	18920	-240	5	-1.25	18658880	983	32.55	19160	19290	18920	24900	13420	19160	18981.57	2.62	-113	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2217	8.30	0.65	12	0.01	2279.00	29255.00	27500	20221207	-31.20	15150	20230726	24.88	22100	-14.39	20230201	15150	24.88	20230726	27500	-31.20	20221207	15150	24.88	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
49	20230920	090659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19290	130	2	0.68	1245120	65	2.15	19160	19290	19100	24900	13420	19160	19155.69	2.62	-17	19566	19362	19126	18922	18686	19245	18805	117	5740	1000	13410	10	1	11715480	2260	8.46	0.66	12	0.00	2279.00	29255.00	27500	20221207	-29.85	15150	20230726	27.33	22100	-12.71	20230201	15150	27.33	20230726	27500	-29.85	20221207	15150	27.33	20230726	1.12	N	110790	1000	117 억	306946	N	N	0	N	N
50	20230919	160654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19160	0	3	0.00	57572620	3018	60.26	19210	19330	18890	24900	13420	19160	19076.41	2.63	-730	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2245	8.41	0.65	12	0.03	2279.00	29255.00	27500	20221207	-30.33	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	27500	-30.33	20221207	15150	26.47	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
51	20230919	150656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19150	-10	5	-0.05	56520390	2963	59.17	19210	19330	18890	24900	13420	19160	19075.39	2.63	-723	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2244	8.40	0.65	12	0.03	2279.00	29255.00	27500	20221207	-30.36	15150	20230726	26.40	22100	-13.35	20230201	15150	26.40	20230726	27500	-30.36	20221207	15150	26.40	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
52	20230919	140655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19000	-160	5	-0.84	52675540	2761	55.13	19210	19330	18890	24900	13420	19160	19078.43	2.63	-592	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2226	8.34	0.65	12	0.02	2279.00	29255.00	27500	20221207	-30.91	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	27500	-30.91	20221207	15150	25.41	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
53	20230919	130643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19100	-60	5	-0.31	30976460	1615	32.25	19210	19330	18920	24900	13420	19160	19180.47	2.63	-501	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2238	8.38	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.55	15150	20230726	26.07	22100	-13.57	20230201	15150	26.07	20230726	27500	-30.55	20221207	15150	26.07	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
54	20230919	120701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19130	-30	5	-0.16	28279410	1474	29.43	19210	19330	18920	24900	13420	19160	19185.49	2.63	-480	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2241	8.39	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.44	15150	20230726	26.27	22100	-13.44	20230201	15150	26.27	20230726	27500	-30.44	20221207	15150	26.27	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
55	20230919	110702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19240	80	2	0.42	17500040	910	18.17	19210	19330	18920	24900	13420	19160	19230.81	2.63	-257	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2254	8.44	0.66	12	0.01	2279.00	29255.00	27500	20221207	-30.04	15150	20230726	27.00	22100	-12.94	20230201	15150	27.00	20230726	27500	-30.04	20221207	15150	27.00	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
56	20230919	100657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19240	80	2	0.42	16828240	875	17.47	19210	19330	18920	24900	13420	19160	19232.27	2.63	-233	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2254	8.44	0.66	12	0.01	2279.00	29255.00	27500	20221207	-30.04	15150	20230726	27.00	22100	-12.94	20230201	15150	27.00	20230726	27500	-30.04	20221207	15150	27.00	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
57	20230919	090651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	19250	90	2	0.47	10983600	571	11.40	19210	19330	18920	24900	13420	19160	19235.73	2.63	-158	19380	19270	19050	18940	18720	19325	18995	117	5740	1000	13410	10	1	11715480	2255	8.45	0.66	12	0.00	2279.00	29255.00	27500	20221207	-30.00	15150	20230726	27.06	22100	-12.90	20230201	15150	27.06	20230726	27500	-30.00	20221207	15150	27.06	20230726	1.13	N	110790	1000	117 억	307676	N	N	0	N	N
58	20230918	160656	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	90	2	0.47	95192500	5007	57.52	18900	19160	18830	24750	13350	19070	19011.88	2.64	-1424	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2245	8.41	0.65	12	0.04	2279.00	29255.00	27500	20221207	-30.33	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	27500	-30.33	20221207	15150	26.47	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
59	20230918	150654	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19150	80	2	0.42	90405860	4757	54.65	18900	19160	18830	24750	13350	19070	19004.81	2.64	-1373	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2244	8.40	0.65	12	0.04	2279.00	29255.00	27500	20221207	-30.36	15150	20230726	26.40	22100	-13.35	20230201	15150	26.40	20230726	27500	-30.36	20221207	15150	26.40	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
60	20230918	140710	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19050	-20	5	-0.10	76222850	4014	46.11	18900	19150	18830	24750	13350	19070	18989.25	2.64	-1254	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2232	8.36	0.65	12	0.03	2279.00	29255.00	27500	20221207	-30.73	15150	20230726	25.74	22100	-13.80	20230201	15150	25.74	20230726	27500	-30.73	20221207	15150	25.74	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
61	20230918	130654	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19100	30	2	0.16	43009760	2270	26.08	18900	19100	18830	24750	13350	19070	18947.03	2.64	-974	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2238	8.38	0.65	12	0.02	2279.00	29255.00	27500	20221207	-30.55	15150	20230726	26.07	22100	-13.57	20230201	15150	26.07	20230726	27500	-30.55	20221207	15150	26.07	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
62	20230918	120657	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19000	-70	5	-0.37	30670610	1621	18.62	18900	19070	18830	24750	13350	19070	18920.80	2.64	-937	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2226	8.34	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.91	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	27500	-30.91	20221207	15150	25.41	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
63	20230918	110648	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19040	-30	5	-0.16	28924210	1529	17.56	18900	19070	18830	24750	13350	19070	18917.08	2.64	-914	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2231	8.35	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.76	15150	20230726	25.68	22100	-13.85	20230201	15150	25.68	20230726	27500	-30.76	20221207	15150	25.68	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
64	20230918	100644	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18890	-180	5	-0.94	16017750	847	9.73	18900	19070	18830	24750	13350	19070	18911.16	2.64	-374	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2213	8.29	0.65	12	0.01	2279.00	29255.00	27500	20221207	-31.31	15150	20230726	24.69	22100	-14.52	20230201	15150	24.69	20230726	27500	-31.31	20221207	15150	24.69	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
65	20230918	090646	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18910	-160	5	-0.84	1606560	85	0.98	18900	18910	18900	24750	13350	19070	18900.71	2.64	-2	19643	19356	18913	18626	18183	19500	18770	117	5680	1000	13340	10	1	11715480	2215	8.30	0.65	12	0.00	2279.00	29255.00	27500	20221207	-31.24	15150	20230726	24.82	22100	-14.43	20230201	15150	24.82	20230726	27500	-31.24	20221207	15150	24.82	20230726	1.13	N	110790	1000	117 억	308743	N	N	0	N	N
66	20230915	160651	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19070	570	2	3.08	164003440	8703	121.91	18500	19200	18470	24050	12950	18500	18844.47	2.62	1815	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2234	8.37	0.65	12	0.07	2279.00	29255.00	27500	20221207	-30.65	15150	20230726	25.87	22100	-13.71	20230201	15150	25.87	20230726	27500	-30.65	20221207	15150	25.87	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
67	20230915	150650	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19060	560	2	3.03	163280040	8665	121.38	18500	19200	18470	24050	12950	18500	18843.63	2.62	1826	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2233	8.36	0.65	12	0.07	2279.00	29255.00	27500	20221207	-30.69	15150	20230726	25.81	22100	-13.76	20230201	15150	25.81	20230726	27500	-30.69	20221207	15150	25.81	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
68	20230915	140649	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19100	600	2	3.24	157995070	8388	117.50	18500	19200	18470	24050	12950	18500	18835.85	2.62	1883	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2238	8.38	0.65	12	0.07	2279.00	29255.00	27500	20221207	-30.55	15150	20230726	26.07	22100	-13.57	20230201	15150	26.07	20230726	27500	-30.55	20221207	15150	26.07	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
69	20230915	130646	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19130	630	2	3.41	129474140	6889	96.50	18500	19200	18470	24050	12950	18500	18794.33	2.62	1843	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2241	8.39	0.65	12	0.06	2279.00	29255.00	27500	20221207	-30.44	15150	20230726	26.27	22100	-13.44	20230201	15150	26.27	20230726	27500	-30.44	20221207	15150	26.27	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
70	20230915	120654	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18810	310	2	1.68	83455620	4462	62.50	18500	18830	18470	24050	12950	18500	18703.64	2.62	1405	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2204	8.25	0.64	12	0.04	2279.00	29255.00	27500	20221207	-31.60	15150	20230726	24.16	22100	-14.89	20230201	15150	24.16	20230726	27500	-31.60	20221207	15150	24.16	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
71	20230915	110656	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18710	210	2	1.14	38052990	2042	28.60	18500	18770	18470	24050	12950	18500	18635.16	2.62	-188	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2192	8.21	0.64	12	0.02	2279.00	29255.00	27500	20221207	-31.96	15150	20230726	23.50	22100	-15.34	20230201	15150	23.50	20230726	27500	-31.96	20221207	15150	23.50	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
72	20230915	100653	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18750	250	2	1.35	25612170	1378	19.30	18500	18760	18470	24050	12950	18500	18586.48	2.62	-391	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2197	8.23	0.64	12	0.01	2279.00	29255.00	27500	20221207	-31.82	15150	20230726	23.76	22100	-15.16	20230201	15150	23.76	20230726	27500	-31.82	20221207	15150	23.76	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
73	20230915	090643	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18570	70	2	0.38	1165570	63	0.88	18500	18570	18500	24050	12950	18500	18501.11	2.62	-2	19026	18762	18626	18362	18226	18700	18300	117	5550	1000	12950	10	1	11715480	2176	8.15	0.63	12	0.00	2279.00	29255.00	27500	20221207	-32.47	15150	20230726	22.57	22100	-15.97	20230201	15150	22.57	20230726	27500	-32.47	20221207	15150	22.57	20230726	1.13	N	110790	1000	117 억	306569	N	N	0	N	N
74	20230914	160652	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18500	-100	5	-0.54	132421710	7139	50.30	18500	18890	18490	24150	13020	18600	18549.08	2.62	-922	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2167	8.12	0.63	12	0.06	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27500	-32.73	20221207	15150	22.11	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
75	20230914	150635	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18540	-60	5	-0.32	98693760	5317	37.46	18500	18890	18490	24150	13020	18600	18561.93	2.62	-904	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2172	8.14	0.63	12	0.05	2279.00	29255.00	27500	20221207	-32.58	15150	20230726	22.38	22100	-16.11	20230201	15150	22.38	20230726	27500	-32.58	20221207	15150	22.38	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
76	20230914	140645	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18500	-100	5	-0.54	75909380	4086	28.79	18500	18890	18490	24150	13020	18600	18577.92	2.62	-1085	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2167	8.12	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27500	-32.73	20221207	15150	22.11	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
77	20230914	130632	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18500	-100	5	-0.54	67781120	3647	25.70	18500	18890	18490	24150	13020	18600	18585.45	2.62	-929	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2167	8.12	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27500	-32.73	20221207	15150	22.11	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
78	20230914	120642	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18490	-110	5	-0.59	66079060	3555	25.05	18500	18890	18490	24150	13020	18600	18587.64	2.62	-879	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2166	8.11	0.63	12	0.03	2279.00	29255.00	27500	20221207	-32.76	15150	20230726	22.05	22100	-16.33	20230201	15150	22.05	20230726	27500	-32.76	20221207	15150	22.05	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
79	20230914	110636	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18640	40	2	0.22	22674890	1213	8.55	18500	18890	18500	24150	13020	18600	18693.23	2.62	-664	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2184	8.18	0.64	12	0.01	2279.00	29255.00	27500	20221207	-32.22	15150	20230726	23.04	22100	-15.66	20230201	15150	23.04	20230726	27500	-32.22	20221207	15150	23.04	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
80	20230914	100630	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18590	-10	5	-0.05	16986220	908	6.40	18500	18890	18500	24150	13020	18600	18707.29	2.62	-454	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2178	8.16	0.64	12	0.01	2279.00	29255.00	27500	20221207	-32.40	15150	20230726	22.71	22100	-15.88	20230201	15150	22.71	20230726	27500	-32.40	20221207	15150	22.71	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
81	20230914	090645	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18600	0	3	0.00	1132820	61	0.43	18500	18700	18500	24150	13020	18600	18570.82	2.62	-9	19393	18996	18703	18306	18013	18850	18160	117	5550	1000	13020	10	1	11715480	2179	8.16	0.64	12	0.00	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27500	-32.36	20221207	15150	22.77	20230726	1.12	N	110790	1000	117 억	307329	N	N	5	N	N
82	20230913	160645	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18600	-360	5	-1.90	264639790	14191	193.63	19090	19100	18410	24600	13280	18960	18648.77	2.66	-4161	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2179	8.16	0.64	12	0.12	2279.00	29255.00	27500	20221207	-32.36	15150	20230726	22.77	22100	-15.84	20230201	15150	22.77	20230726	27550	-32.49	20220913	15150	22.77	20230726	1.13	N	110790	1000	117 억	311327	N	N	5	N	N
83	20230913	150640	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18440	-520	5	-2.74	238927980	12807	174.74	19090	19100	18410	24600	13280	18960	18656.05	2.66	-3521	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2160	8.09	0.63	12	0.11	2279.00	29255.00	27500	20221207	-32.95	15150	20230726	21.72	22100	-16.56	20230201	15150	21.72	20230726	27550	-33.07	20220913	15150	21.72	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
84	20230913	140645	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18430	-530	5	-2.80	209821870	11229	153.21	19090	19100	18410	24600	13280	18960	18685.71	2.66	-3062	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2159	8.09	0.63	12	0.10	2279.00	29255.00	27500	20221207	-32.98	15150	20230726	21.65	22100	-16.61	20230201	15150	21.65	20230726	27550	-33.10	20220913	15150	21.65	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
85	20230913	130626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18500	-460	5	-2.43	203289880	10875	148.38	19090	19100	18410	24600	13280	18960	18693.32	2.66	-2771	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2167	8.12	0.63	12	0.09	2279.00	29255.00	27500	20221207	-32.73	15150	20230726	22.11	22100	-16.29	20230201	15150	22.11	20230726	27550	-32.85	20220913	15150	22.11	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
86	20230913	120644	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18450	-510	5	-2.69	174359950	9309	127.02	19090	19100	18410	24600	13280	18960	18730.26	2.66	-2402	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2162	8.10	0.63	12	0.08	2279.00	29255.00	27500	20221207	-32.91	15150	20230726	21.78	22100	-16.52	20230201	15150	21.78	20230726	27550	-33.03	20220913	15150	21.78	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
87	20230913	110643	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18510	-450	5	-2.37	116823730	6196	84.54	19090	19100	18510	24600	13280	18960	18854.70	2.66	-1956	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2169	8.12	0.63	12	0.05	2279.00	29255.00	27500	20221207	-32.69	15150	20230726	22.18	22100	-16.24	20230201	15150	22.18	20230726	27550	-32.81	20220913	15150	22.18	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
88	20230913	100635	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19000	40	2	0.21	15217490	802	10.94	19090	19100	18890	24600	13280	18960	18974.43	2.66	-336	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2226	8.34	0.65	12	0.01	2279.00	29255.00	27500	20221207	-30.91	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	27550	-31.03	20220913	15150	25.41	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
89	20230913	090630	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19090	130	2	0.69	10859730	572	7.80	19090	19100	18930	24600	13280	18960	18985.54	2.66	-238	19553	19256	19103	18806	18653	19180	18730	117	5640	1000	13270	10	1	11715480	2236	8.38	0.65	12	0.00	2279.00	29255.00	27500	20221207	-30.58	15150	20230726	26.01	22100	-13.62	20230201	15150	26.01	20230726	27550	-30.71	20220913	15150	26.01	20230726	1.13	N	110790	1000	117 억	311327	N	N	8	N	N
90	20230912	160626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18960	-220	5	-1.15	138830500	7296	94.51	18990	19400	18950	24900	13430	19180	19029.08	2.67	-1937	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2221	8.32	0.65	12	0.06	2279.00	29255.00	27550	20220913	-31.18	15150	20230726	25.15	22100	-14.21	20230201	15150	25.15	20230726	27550	-31.18	20220913	15150	25.15	20230726	1.14	N	110790	1000	117 억	313318	N	N	8	N	N
91	20230912	150634	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18970	-210	5	-1.09	124705650	6553	84.88	18990	19400	18970	24900	13430	19180	19030.31	2.67	-1788	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2222	8.32	0.65	12	0.06	2279.00	29255.00	27550	20220913	-31.14	15150	20230726	25.21	22100	-14.16	20230201	15150	25.21	20230726	27550	-31.14	20220913	15150	25.21	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
92	20230912	140632	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19000	-180	5	-0.94	96133550	5049	65.40	18990	19400	18990	24900	13430	19180	19040.12	2.67	-1779	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2226	8.34	0.65	12	0.04	2279.00	29255.00	27550	20220913	-31.03	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	27550	-31.03	20220913	15150	25.41	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
93	20230912	130626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19150	-30	5	-0.16	72136940	3786	49.04	18990	19400	18990	24900	13430	19180	19053.60	2.67	-882	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2244	8.40	0.65	12	0.03	2279.00	29255.00	27550	20220913	-30.49	15150	20230726	26.40	22100	-13.35	20230201	15150	26.40	20230726	27550	-30.49	20220913	15150	26.40	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
94	20230912	120622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19060	-120	5	-0.63	57650630	3025	39.18	18990	19400	18990	24900	13430	19180	19058.06	2.67	-339	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2233	8.36	0.65	12	0.03	2279.00	29255.00	27550	20220913	-30.82	15150	20230726	25.81	22100	-13.76	20230201	15150	25.81	20230726	27550	-30.82	20220913	15150	25.81	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
95	20230912	110628	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19070	-110	5	-0.57	50734650	2662	34.48	18990	19400	18990	24900	13430	19180	19058.85	2.67	-78	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2234	8.37	0.65	12	0.02	2279.00	29255.00	27550	20220913	-30.78	15150	20230726	25.87	22100	-13.71	20230201	15150	25.87	20230726	27550	-30.78	20220913	15150	25.87	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
96	20230912	100625	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19050	-130	5	-0.68	34175380	1793	23.23	18990	19400	18990	24900	13430	19180	19060.45	2.67	-45	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2232	8.36	0.65	12	0.02	2279.00	29255.00	27550	20220913	-30.85	15150	20230726	25.74	22100	-13.80	20230201	15150	25.74	20230726	27550	-30.85	20220913	15150	25.74	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
97	20230912	090638	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19060	-120	5	-0.63	13614610	716	9.27	18990	19400	18990	24900	13430	19180	19014.82	2.67	158	19826	19502	19076	18752	18326	19665	18915	117	5720	1000	13420	10	1	11715480	2233	8.36	0.65	12	0.01	2279.00	29255.00	27550	20220913	-30.82	15150	20230726	25.81	22100	-13.76	20230201	15150	25.81	20230726	27550	-30.82	20220913	15150	25.81	20230726	1.14	N	110790	1000	117 억	313318	N	N	5	N	N
98	20230911	160623	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19180	260	2	1.37	145858180	7701	49.11	18800	19400	18650	24550	13250	18920	18940.16	2.67	448	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2247	8.42	0.66	12	0.07	2279.00	29255.00	27550	20220913	-30.38	15150	20230726	26.60	22100	-13.21	20230201	15150	26.60	20230726	27550	-30.38	20220913	15150	26.60	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
99	20230911	150629	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19230	310	2	1.64	123855970	6554	41.80	18800	19400	18650	24550	13250	18920	18897.77	2.67	439	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2253	8.44	0.66	12	0.06	2279.00	29255.00	27550	20220913	-30.20	15150	20230726	26.93	22100	-12.99	20230201	15150	26.93	20230726	27550	-30.20	20220913	15150	26.93	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
100	20230911	140638	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19020	100	2	0.53	105552040	5596	35.69	18800	19100	18650	24550	13250	18920	18862.05	2.67	641	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2228	8.35	0.65	12	0.05	2279.00	29255.00	27550	20220913	-30.96	15150	20230726	25.54	22100	-13.94	20230201	15150	25.54	20230726	27550	-30.96	20220913	15150	25.54	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
101	20230911	130612	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18930	10	2	0.05	96096110	5097	32.50	18800	19100	18650	24550	13250	18920	18853.46	2.67	679	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2218	8.31	0.65	12	0.04	2279.00	29255.00	27550	20220913	-31.29	15150	20230726	24.95	22100	-14.34	20230201	15150	24.95	20230726	27550	-31.29	20220913	15150	24.95	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
102	20230911	120622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18890	-30	5	-0.16	83052000	4406	28.10	18800	19100	18650	24550	13250	18920	18849.75	2.67	588	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2213	8.29	0.65	12	0.04	2279.00	29255.00	27550	20220913	-31.43	15150	20230726	24.69	22100	-14.52	20230201	15150	24.69	20230726	27550	-31.43	20220913	15150	24.69	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
103	20230911	110613	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18900	-20	5	-0.11	80954250	4295	27.39	18800	19100	18650	24550	13250	18920	18848.49	2.67	654	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2214	8.29	0.65	12	0.04	2279.00	29255.00	27550	20220913	-31.40	15150	20230726	24.75	22100	-14.48	20230201	15150	24.75	20230726	27550	-31.40	20220913	15150	24.75	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
104	20230911	100615	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18980	60	2	0.32	64604370	3432	21.89	18800	19100	18650	24550	13250	18920	18824.12	2.67	435	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2224	8.33	0.65	12	0.03	2279.00	29255.00	27550	20220913	-31.11	15150	20230726	25.28	22100	-14.12	20230201	15150	25.28	20230726	27550	-31.11	20220913	15150	25.28	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
105	20230911	090612	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19000	80	2	0.42	9633010	512	3.27	18800	19000	18800	24550	13250	18920	18814.47	2.67	91	19480	19200	19020	18740	18560	19340	18880	117	5630	1000	13240	10	1	11715480	2226	8.34	0.65	12	0.00	2279.00	29255.00	27550	20220913	-31.03	15150	20230726	25.41	22100	-14.03	20230201	15150	25.41	20230726	27550	-31.03	20220913	15150	25.41	20230726	1.16	N	110790	1000	117 억	312405	N	N	5	N	N
106	20230908	160625	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18920	-90	5	-0.47	292681070	15340	95.89	18900	19300	18840	24700	13310	19010	19079.60	2.67	817	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2217	8.30	0.65	12	0.13	2279.00	29255.00	27550	20220913	-31.32	15150	20230726	24.88	22100	-14.39	20230201	15150	24.88	20230726	27550	-31.32	20220913	15150	24.88	20230726	1.16	N	110790	1000	117 억	312715	N	N	5	N	N
107	20230908	150626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18950	-60	5	-0.32	237353520	12417	77.62	18900	19300	18840	24700	13310	19010	19115.21	2.67	696	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2220	8.32	0.65	12	0.11	2279.00	29255.00	27550	20220913	-31.22	15150	20230726	25.08	22100	-14.25	20230201	15150	25.08	20230726	27550	-31.22	20220913	15150	25.08	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
108	20230908	140622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19020	10	2	0.05	186548520	9741	60.89	18900	19300	18840	24700	13310	19010	19150.86	2.67	615	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2228	8.35	0.65	12	0.08	2279.00	29255.00	27550	20220913	-30.96	15150	20230726	25.54	22100	-13.94	20230201	15150	25.54	20230726	27550	-30.96	20220913	15150	25.54	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
109	20230908	130628	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19110	100	2	0.53	174248730	9096	56.86	18900	19300	18840	24700	13310	19010	19156.63	2.67	1182	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2239	8.39	0.65	12	0.08	2279.00	29255.00	27550	20220913	-30.64	15150	20230726	26.14	22100	-13.53	20230201	15150	26.14	20230726	27550	-30.64	20220913	15150	26.14	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
110	20230908	120636	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19130	120	2	0.63	105673240	5529	34.56	18900	19300	18840	24700	13310	19010	19112.54	2.67	1182	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2241	8.39	0.65	12	0.05	2279.00	29255.00	27550	20220913	-30.56	15150	20230726	26.27	22100	-13.44	20230201	15150	26.27	20230726	27550	-30.56	20220913	15150	26.27	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
111	20230908	110631	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19130	120	2	0.63	99203370	5191	32.45	18900	19300	18840	24700	13310	19010	19110.65	2.67	1239	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2241	8.39	0.65	12	0.04	2279.00	29255.00	27550	20220913	-30.56	15150	20230726	26.27	22100	-13.44	20230201	15150	26.27	20230726	27550	-30.56	20220913	15150	26.27	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
112	20230908	100624	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	150	2	0.79	71849170	3767	23.55	18900	19300	18840	24700	13310	19010	19073.31	2.67	1110	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2245	8.41	0.65	12	0.03	2279.00	29255.00	27550	20220913	-30.45	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	27550	-30.45	20220913	15150	26.47	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
113	20230908	090628	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	18940	-70	5	-0.37	5574340	294	1.84	18900	19300	18840	24700	13310	19010	18960.34	2.67	-17	20063	19536	19273	18746	18483	19405	18615	117	5690	1000	13300	10	1	11715480	2219	8.31	0.65	12	0.00	2279.00	29255.00	27550	20220913	-31.25	15150	20230726	25.02	22100	-14.30	20230201	15150	25.02	20230726	27550	-31.25	20220913	15150	25.02	20230726	1.16	N	110790	1000	117 억	312715	N	N	6	N	N
114	20230907	160619	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19010	-590	5	-3.01	309034540	15994	111.85	19550	19800	19010	25450	13720	19600	19329.86	2.67	-772	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2227	8.34	0.65	12	0.14	2279.00	29255.00	28500	20220906	-33.30	15150	20230726	25.48	22100	-13.98	20230201	15150	25.48	20230726	27550	-31.00	20220913	15150	25.48	20230726	1.13	N	110790	1000	117 억	313293	N	N	6	N	N
115	20230907	150625	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19160	-440	5	-2.24	270897650	13992	97.85	19550	19800	19130	25450	13720	19600	19360.90	2.67	-836	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2245	8.41	0.65	12	0.12	2279.00	29255.00	28500	20220906	-32.77	15150	20230726	26.47	22100	-13.30	20230201	15150	26.47	20230726	27550	-30.45	20220913	15150	26.47	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
116	20230907	140620	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19190	-410	5	-2.09	182337730	9406	65.78	19550	19800	19160	25450	13720	19600	19385.26	2.67	-231	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2248	8.42	0.66	12	0.08	2279.00	29255.00	28500	20220906	-32.67	15150	20230726	26.67	22100	-13.17	20230201	15150	26.67	20230726	27550	-30.34	20220913	15150	26.67	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
117	20230907	130618	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19360	-240	5	-1.22	149453210	7697	53.83	19550	19800	19280	25450	13720	19600	19417.07	2.67	168	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2268	8.49	0.66	12	0.07	2279.00	29255.00	28500	20220906	-32.07	15150	20230726	27.79	22100	-12.40	20230201	15150	27.79	20230726	27550	-29.73	20220913	15150	27.79	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
118	20230907	120627	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19360	-240	5	-1.22	140765280	7249	50.69	19550	19800	19280	25450	13720	19600	19418.58	2.67	183	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2268	8.49	0.66	12	0.06	2279.00	29255.00	28500	20220906	-32.07	15150	20230726	27.79	22100	-12.40	20230201	15150	27.79	20230726	27550	-29.73	20220913	15150	27.79	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
119	20230907	110625	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19400	-200	5	-1.02	135980640	7002	48.97	19550	19800	19280	25450	13720	19600	19420.26	2.67	186	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2273	8.51	0.66	12	0.06	2279.00	29255.00	28500	20220906	-31.93	15150	20230726	28.05	22100	-12.22	20230201	15150	28.05	20230726	27550	-29.58	20220913	15150	28.05	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
120	20230907	100623	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19290	-310	5	-1.58	123931450	6379	44.61	19550	19800	19290	25450	13720	19600	19428.04	2.67	246	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2260	8.46	0.66	12	0.05	2279.00	29255.00	28500	20220906	-32.32	15150	20230726	27.33	22100	-12.71	20230201	15150	27.33	20230726	27550	-29.98	20220913	15150	27.33	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
121	20230907	090632	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	200	2	1.02	19579670	1002	7.01	19550	19800	19490	25450	13720	19600	19540.59	2.67	251	20193	19896	19703	19406	19213	19800	19310	117	5850	1000	13720	10	1	11715480	2320	8.69	0.68	12	0.01	2279.00	29255.00	28500	20220906	-30.53	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	27550	-28.13	20220913	15150	30.69	20230726	1.13	N	110790	1000	117 억	313293	N	N	8	N	N
122	20230906	160620	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19600	-360	5	-1.80	281607530	14298	83.45	19830	20000	19510	25900	13980	19960	19695.59	2.73	-6755	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2296	8.60	0.67	12	0.12	2279.00	29255.00	29000	20220905	-32.41	15150	20230726	29.37	22100	-11.31	20230201	15150	29.37	20230726	28500	-31.23	20220906	15150	29.37	20230726	1.14	N	110790	1000	117 억	319848	N	N	8	N	N
123	20230906	150622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19750	-210	5	-1.05	268024730	13605	79.40	19830	20000	19510	25900	13980	19960	19700.46	2.73	-6664	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2314	8.67	0.68	12	0.12	2279.00	29255.00	29000	20220905	-31.90	15150	20230726	30.36	22100	-10.63	20230201	15150	30.36	20230726	28500	-30.70	20220906	15150	30.36	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
124	20230906	140622	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	-160	5	-0.80	143364360	7251	42.32	19830	20000	19680	25900	13980	19960	19771.67	2.73	-1202	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2320	8.69	0.68	12	0.06	2279.00	29255.00	29000	20220905	-31.72	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	28500	-30.53	20220906	15150	30.69	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
125	20230906	130615	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19760	-200	5	-1.00	80131450	4045	23.61	19830	20000	19710	25900	13980	19960	19810.00	2.73	-454	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2315	8.67	0.68	12	0.03	2279.00	29255.00	29000	20220905	-31.86	15150	20230726	30.43	22100	-10.59	20230201	15150	30.43	20230726	28500	-30.67	20220906	15150	30.43	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
126	20230906	120626	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	-180	5	-0.90	67350610	3399	19.84	19830	20000	19710	25900	13980	19960	19814.83	2.73	58	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2317	8.68	0.68	12	0.03	2279.00	29255.00	29000	20220905	-31.79	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	28500	-30.60	20220906	15150	30.56	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
127	20230906	110628	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19780	-180	5	-0.90	63211300	3190	18.62	19830	20000	19710	25900	13980	19960	19815.45	2.73	122	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2317	8.68	0.68	12	0.03	2279.00	29255.00	29000	20220905	-31.79	15150	20230726	30.56	22100	-10.50	20230201	15150	30.56	20230726	28500	-30.60	20220906	15150	30.56	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
128	20230906	100608	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19850	-110	5	-0.55	10060780	507	2.96	19830	20000	19710	25900	13980	19960	19843.75	2.73	-136	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2326	8.71	0.68	12	0.00	2279.00	29255.00	29000	20220905	-31.55	15150	20230726	31.02	22100	-10.18	20230201	15150	31.02	20230726	28500	-30.35	20220906	15150	31.02	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
129	20230906	090614	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19860	-100	5	-0.50	3917150	198	1.16	19830	19980	19710	25900	13980	19960	19783.59	2.73	-76	20493	20226	19933	19666	19373	20080	19520	117	5940	1000	13970	10	1	11715480	2327	8.71	0.68	12	0.00	2279.00	29255.00	29000	20220905	-31.52	15150	20230726	31.09	22100	-10.14	20230201	15150	31.09	20230726	28500	-30.32	20220906	15150	31.09	20230726	1.14	N	110790	1000	117 억	319848	N	N	19	N	N
130	20230905	160614	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19960	-290	5	-1.43	339872360	17112	134.17	20050	20200	19640	26300	14200	20250	19861.55	2.79	-7515	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	10	1	11715480	2338	8.76	0.68	12	0.15	2279.00	29255.00	29000	20220905	-31.17	15150	20230726	31.75	22100	-9.68	20230201	15150	31.75	20230726	29000	-31.17	20220905	15150	31.75	20230726	1.16	N	110790	1000	117 억	327329	N	N	19	N	N
131	20230905	150625	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19950	-300	5	-1.48	330574450	16646	130.52	20050	20200	19640	26300	14200	20250	19859.09	2.79	-7435	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	10	1	11715480	2337	8.75	0.68	12	0.14	2279.00	29255.00	29000	20220905	-31.21	15150	20230726	31.68	22100	-9.73	20230201	15150	31.68	20230726	29000	-31.21	20220905	15150	31.68	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
132	20230905	140624	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19800	-450	5	-2.22	178270470	8957	70.23	20050	20200	19640	26300	14200	20250	19902.92	2.79	-3160	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	10	1	11715480	2320	8.69	0.68	12	0.08	2279.00	29255.00	29000	20220905	-31.72	15150	20230726	30.69	22100	-10.41	20230201	15150	30.69	20230726	29000	-31.72	20220905	15150	30.69	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
133	20230905	130604	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19820	-430	5	-2.12	135093840	6770	53.08	20050	20200	19730	26300	14200	20250	19954.78	2.79	-2339	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	10	1	11715480	2322	8.70	0.68	12	0.06	2279.00	29255.00	29000	20220905	-31.66	15150	20230726	30.83	22100	-10.32	20230201	15150	30.83	20230726	29000	-31.66	20220905	15150	30.83	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
134	20230905	120611	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	19980	-270	5	-1.33	51690290	2579	20.22	20050	20200	19960	26300	14200	20250	20042.76	2.79	-1390	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	10	1	11715480	2341	8.77	0.68	12	0.02	2279.00	29255.00	29000	20220905	-31.10	15150	20230726	31.88	22100	-9.59	20230201	15150	31.88	20230726	29000	-31.10	20220905	15150	31.88	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
135	20230905	110615	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20200	-50	5	-0.25	44215780	2205	17.29	20050	20200	19960	26300	14200	20250	20052.51	2.79	-1190	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	50	1	11715480	2367	8.86	0.69	12	0.02	2279.00	29255.00	29000	20220905	-30.34	15150	20230726	33.33	22100	-8.60	20230201	15150	33.33	20230726	29000	-30.34	20220905	15150	33.33	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
136	20230905	100607	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20000	-250	5	-1.23	21038000	1047	8.21	20050	20200	20000	26300	14200	20250	20093.60	2.79	-329	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	50	1	11715480	2343	8.78	0.68	12	0.01	2279.00	29255.00	29000	20220905	-31.03	15150	20230726	32.01	22100	-9.50	20230201	15150	32.01	20230726	29000	-31.03	20220905	15150	32.01	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
137	20230905	090607	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20050	-200	5	-0.99	4777200	238	1.87	20050	20200	20050	26300	14200	20250	20072.27	2.79	55	20483	20366	20183	20066	19883	20400	20100	117	6050	1000	14170	50	1	11715480	2349	8.80	0.69	12	0.00	2279.00	29255.00	29000	20220905	-30.86	15150	20230726	32.34	22100	-9.28	20230201	15150	32.34	20230726	29000	-30.86	20220905	15150	32.34	20230726	1.16	N	110790	1000	117 억	327329	N	N	1	N	N
138	20230904	160606	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	-50	5	-0.25	251767400	12496	43.89	20250	20300	20000	26350	14250	20300	20147.79	2.80	-828	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2372	8.89	0.69	12	0.11	2279.00	29255.00	30150	20220901	-32.84	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	29000	-30.17	20220905	15150	33.66	20230726	1.17	N	110790	1000	117 억	328138	N	N	1	N	N
139	20230904	150558	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20050	-250	5	-1.23	240393550	11933	41.91	20250	20300	20000	26350	14250	20300	20145.22	2.80	-769	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2349	8.80	0.69	12	0.10	2279.00	29255.00	30150	20220901	-33.50	15150	20230726	32.34	22100	-9.28	20230201	15150	32.34	20230726	29000	-30.86	20220905	15150	32.34	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
140	20230904	140552	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20100	-200	5	-0.99	167848600	8336	29.28	20250	20300	20000	26350	14250	20300	20135.31	2.80	-287	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2355	8.82	0.69	12	0.07	2279.00	29255.00	30150	20220901	-33.33	15150	20230726	32.67	22100	-9.05	20230201	15150	32.67	20230726	29000	-30.69	20220905	15150	32.67	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
141	20230904	130603	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20100	-200	5	-0.99	77636050	3839	13.48	20250	20300	20050	26350	14250	20300	20222.91	2.80	-315	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2355	8.82	0.69	12	0.03	2279.00	29255.00	30150	20220901	-33.33	15150	20230726	32.67	22100	-9.05	20230201	15150	32.67	20230726	29000	-30.69	20220905	15150	32.67	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
142	20230904	120550	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20150	-150	5	-0.74	60738950	3001	10.54	20250	20300	20050	26350	14250	20300	20239.49	2.80	-277	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2361	8.84	0.69	12	0.03	2279.00	29255.00	30150	20220901	-33.17	15150	20230726	33.00	22100	-8.82	20230201	15150	33.00	20230726	29000	-30.52	20220905	15150	33.00	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
143	20230904	110543	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	-50	5	-0.25	48516800	2396	8.42	20250	20300	20050	26350	14250	20300	20249.00	2.80	-277	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2372	8.89	0.69	12	0.02	2279.00	29255.00	30150	20220901	-32.84	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	29000	-30.17	20220905	15150	33.66	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
144	20230904	100547	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	-50	5	-0.25	39586500	1955	6.87	20250	20300	20050	26350	14250	20300	20248.74	2.80	-166	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2372	8.89	0.69	12	0.02	2279.00	29255.00	30150	20220901	-32.84	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	29000	-30.17	20220905	15150	33.66	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
145	20230904	090557	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20050	-250	5	-1.23	6398150	317	1.11	20250	20250	20050	26350	14250	20300	20181.95	2.80	-51	20640	20470	20230	20060	19820	20555	20145	117	6050	1000	14210	50	1	11715480	2349	8.80	0.69	12	0.00	2279.00	29255.00	30150	20220901	-33.50	15150	20230726	32.34	22100	-9.28	20230201	15150	32.34	20230726	29000	-30.86	20220905	15150	32.34	20230726	1.17	N	110790	1000	117 억	328138	N	N	0	N	N
146	20230901	160548	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20300	50	2	0.25	573777620	28444	70.45	20150	20400	19990	26300	14200	20250	20171.78	2.79	1802	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2378	8.91	0.69	12	0.24	2279.00	29255.00	30500	20220831	-33.44	15150	20230726	33.99	22100	-8.14	20230201	15150	33.99	20230726	30150	-32.67	20220901	15150	33.99	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
147	20230901	150554	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20150	-100	5	-0.49	569522820	28234	69.93	20150	20400	19990	26300	14200	20250	20171.52	2.79	1854	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2361	8.84	0.69	12	0.24	2279.00	29255.00	30500	20220831	-33.93	15150	20230726	33.00	22100	-8.82	20230201	15150	33.00	20230726	30150	-33.17	20220901	15150	33.00	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
148	20230901	140558	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20350	100	2	0.49	449923270	22342	55.33	20150	20400	19990	26300	14200	20250	20138.00	2.79	2914	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2384	8.93	0.70	12	0.19	2279.00	29255.00	30500	20220831	-33.28	15150	20230726	34.32	22100	-7.92	20230201	15150	34.32	20230726	30150	-32.50	20220901	15150	34.32	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
149	20230901	130542	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20100	-150	5	-0.74	267233140	13319	32.99	20150	20400	19990	26300	14200	20250	20064.05	2.79	-891	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2355	8.82	0.69	12	0.11	2279.00	29255.00	30500	20220831	-34.10	15150	20230726	32.67	22100	-9.05	20230201	15150	32.67	20230726	30150	-33.33	20220901	15150	32.67	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
150	20230901	120547	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	0	3	0.00	216147790	10768	26.67	20150	20400	19990	26300	14200	20250	20073.16	2.79	-740	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2372	8.89	0.69	12	0.09	2279.00	29255.00	30500	20220831	-33.61	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	30150	-32.84	20220901	15150	33.66	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
151	20230901	110549	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20100	-150	5	-0.74	94595400	4697	11.63	20150	20400	20000	26300	14200	20250	20139.54	2.79	-379	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2355	8.82	0.69	12	0.04	2279.00	29255.00	30500	20220831	-34.10	15150	20230726	32.67	22100	-9.05	20230201	15150	32.67	20230726	30150	-33.33	20220901	15150	32.67	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
152	20230901	100545	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20300	50	2	0.25	35207100	1736	4.30	20150	20400	20150	26300	14200	20250	20280.59	2.79	121	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2378	8.91	0.69	12	0.01	2279.00	29255.00	30500	20220831	-33.44	15150	20230726	33.99	22100	-8.14	20230201	15150	33.99	20230726	30150	-32.67	20220901	15150	33.99	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N
153	20230901	090537	55	40.00	KOSDAQ	섬유.의류	N	N	N	Y	40	N	20250	0	3	0.00	3980450	197	0.49	20150	20250	20150	26300	14200	20250	20205.33	2.79	10	20730	20490	20060	19820	19390	20610	19940	117	6050	1000	14170	50	1	11715480	2372	8.89	0.69	12	0.00	2279.00	29255.00	30500	20220831	-33.61	15150	20230726	33.66	22100	-8.37	20230201	15150	33.66	20230726	30150	-32.84	20220901	15150	33.66	20230726	1.17	N	110790	1000	117 억	326337	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History