KissMeData/098660/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	19162045	9036	139.81	2125	2135	2100	2760	1490	2125	2120.63	0.35	-525	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.07	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
3	20240229	150724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	17355120	8185	126.64	2125	2135	2100	2760	1490	2125	2120.36	0.35	-363	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.07	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
4	20240229	140725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	-10	5	-0.47	12071550	5684	87.95	2125	2135	2100	2760	1490	2125	2123.78	0.35	-234	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	264	16.52	0.84	12	0.05	128.00	2514.00	3015	20230418	-29.85	1910	20240201	10.73	2220	-4.73	20240105	1910	10.73	20240201	3015	-29.85	20230418	1910	10.73	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
5	20240229	130723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	5	2	0.24	10939225	5148	79.65	2125	2135	2100	2760	1490	2125	2124.95	0.35	-234	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	266	16.64	0.85	12	0.04	128.00	2514.00	3015	20230418	-29.35	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
6	20240229	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	5	2	0.24	10926445	5142	79.56	2125	2135	2100	2760	1490	2125	2124.94	0.35	-234	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	266	16.64	0.85	12	0.04	128.00	2514.00	3015	20230418	-29.35	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
7	20240229	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	10	2	0.47	8857385	4172	64.55	2125	2135	2100	2760	1490	2125	2123.05	0.35	-234	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	267	16.68	0.85	12	0.03	128.00	2514.00	3015	20230418	-29.19	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
8	20240229	100725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	7603575	3578	55.36	2125	2135	2100	2760	1490	2125	2125.09	0.35	-183	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.03	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
9	20240229	090723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-20	5	-0.94	7352775	3460	53.54	2125	2135	2100	2760	1490	2125	2125.08	0.35	-175	2145	2135	2115	2105	2085	2140	2110	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.03	128.00	2514.00	3015	20230418	-30.18	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.47	N	098660	500	62 억	44073	N	N	N	N
10	20240228	160642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	13623535	6463	89.03	2105	2125	2095	2760	1490	2125	2107.93	0.36	-832	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.05	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
11	20240228	150641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	13094780	6214	85.60	2105	2125	2095	2760	1490	2125	2107.30	0.36	-724	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.05	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
12	20240228	140722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	-10	5	-0.47	9562750	4541	62.56	2105	2115	2095	2760	1490	2125	2105.87	0.36	-615	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	264	16.52	0.84	12	0.04	128.00	2514.00	3015	20230418	-29.85	1910	20240201	10.73	2220	-4.73	20240105	1910	10.73	20240201	3015	-29.85	20230418	1910	10.73	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
13	20240228	130723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-15	5	-0.71	9134610	4338	59.76	2105	2110	2095	2760	1490	2125	2105.72	0.36	-501	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.03	128.00	2514.00	3015	20230418	-30.02	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3015	-30.02	20230418	1910	10.47	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
14	20240228	120725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-20	5	-0.94	5701290	2708	37.31	2105	2110	2100	2760	1490	2125	2105.35	0.36	-475	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.02	128.00	2514.00	3015	20230418	-30.18	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
15	20240228	110654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-20	5	-0.94	4877750	2317	31.92	2105	2110	2100	2760	1490	2125	2105.20	0.36	-347	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.02	128.00	2514.00	3015	20230418	-30.18	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
16	20240228	100721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-15	5	-0.71	3278965	1558	21.46	2105	2110	2100	2760	1490	2125	2104.60	0.36	-186	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.01	128.00	2514.00	3015	20230418	-30.02	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3015	-30.02	20230418	1910	10.47	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
17	20240228	090725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2100	-25	5	-1.18	1279170	608	8.38	2105	2105	2100	2760	1490	2125	2103.90	0.36	-138	2148	2136	2113	2101	2078	2142	2107	63	635	500	1400	5	1	12500976	263	16.41	0.84	12	0.00	128.00	2514.00	3015	20230418	-30.35	1910	20240201	9.95	2220	-5.41	20240105	1910	9.95	20240201	3015	-30.35	20230418	1910	9.95	20240201	0.47	N	098660	500	62 억	44859	N	N	N	N
18	20240227	160723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	15286165	7259	43.16	2125	2125	2090	2760	1490	2125	2105.77	0.36	-726	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.06	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
19	20240227	150725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-15	5	-0.71	14694770	6980	41.50	2125	2125	2090	2760	1490	2125	2105.21	0.36	-678	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.06	128.00	2514.00	3015	20230418	-30.02	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3015	-30.02	20230418	1910	10.47	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
20	20240227	140721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2095	-30	5	-1.41	12795905	6074	36.11	2125	2125	2090	2760	1490	2125	2106.61	0.36	-239	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	262	16.37	0.83	12	0.05	128.00	2514.00	3015	20230418	-30.51	1910	20240201	9.69	2220	-5.63	20240105	1910	9.69	20240201	3015	-30.51	20230418	1910	9.69	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
21	20240227	130644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2120	-5	5	-0.24	12479930	5924	35.22	2125	2125	2090	2760	1490	2125	2106.61	0.36	-139	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	265	16.56	0.84	12	0.05	128.00	2514.00	3015	20230418	-29.68	1910	20240201	10.99	2220	-4.50	20240105	1910	10.99	20240201	3015	-29.68	20230418	1910	10.99	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
22	20240227	120725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-15	5	-0.71	7356510	3487	20.73	2125	2125	2090	2760	1490	2125	2109.61	0.36	-226	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.03	128.00	2514.00	3015	20230418	-30.02	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3015	-30.02	20230418	1910	10.47	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
23	20240227	110723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	6825370	3235	19.23	2125	2125	2090	2760	1490	2125	2109.76	0.36	-96	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.03	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
24	20240227	100720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	5162615	2447	14.55	2125	2125	2090	2760	1490	2125	2109.65	0.36	-90	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.02	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
25	20240227	090722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	0	3	0.00	781885	368	2.19	2125	2125	2105	2760	1490	2125	2124.67	0.36	-38	2175	2150	2100	2075	2025	2162	2087	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.00	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.46	N	098660	500	62 억	45598	N	N	N	N
26	20240226	160720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	25	2	1.19	34993100	16819	62.98	2105	2125	2050	2730	1470	2100	2080.55	0.37	-79	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	266	16.60	0.85	12	0.13	128.00	2514.00	3015	20230418	-29.52	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
27	20240226	150718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2095	-5	5	-0.24	29278425	14115	52.85	2105	2120	2050	2730	1470	2100	2074.25	0.37	60	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	262	16.37	0.83	12	0.11	128.00	2514.00	3015	20230418	-30.51	1910	20240201	9.69	2220	-5.63	20240105	1910	9.69	20240201	3015	-30.51	20230418	1910	9.69	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
28	20240226	140717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2085	-15	5	-0.71	24703595	11924	44.65	2105	2120	2050	2730	1470	2100	2071.72	0.37	336	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	261	16.29	0.83	12	0.10	128.00	2514.00	3015	20230418	-30.85	1910	20240201	9.16	2220	-6.08	20240105	1910	9.16	20240201	3015	-30.85	20230418	1910	9.16	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
29	20240226	130714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2060	-40	5	-1.90	21306880	10279	38.49	2105	2120	2050	2730	1470	2100	2072.82	0.37	290	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	258	16.09	0.82	12	0.08	128.00	2514.00	3015	20230418	-31.67	1910	20240201	7.85	2220	-7.21	20240105	1910	7.85	20240201	3015	-31.67	20230418	1910	7.85	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
30	20240226	120713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2055	-45	5	-2.14	14616410	7021	26.29	2105	2120	2055	2730	1470	2100	2081.78	0.37	39	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	257	16.05	0.82	12	0.06	128.00	2514.00	3015	20230418	-31.84	1910	20240201	7.59	2220	-7.43	20240105	1910	7.59	20240201	3015	-31.84	20230418	1910	7.59	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
31	20240226	110712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2085	-15	5	-0.71	10438090	4996	18.71	2105	2120	2070	2730	1470	2100	2089.26	0.37	-36	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	261	16.29	0.83	12	0.04	128.00	2514.00	3015	20230418	-30.85	1910	20240201	9.16	2220	-6.08	20240105	1910	9.16	20240201	3015	-30.85	20230418	1910	9.16	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
32	20240226	100710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	5	2	0.24	5000895	2377	8.90	2105	2120	2085	2730	1470	2100	2103.89	0.37	-16	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	263	16.45	0.84	12	0.02	128.00	2514.00	3015	20230418	-30.18	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
33	20240226	090710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	15	2	0.71	2690010	1279	4.79	2105	2115	2090	2730	1470	2100	2103.25	0.37	-16	2193	2146	2108	2061	2023	2127	2042	63	630	500	1380	5	1	12500976	264	16.52	0.84	12	0.01	128.00	2514.00	3015	20230418	-29.85	1910	20240201	10.73	2220	-4.73	20240105	1910	10.73	20240201	3015	-29.85	20230418	1910	10.73	20240201	0.46	N	098660	500	62 억	45682	N	N	N	N
34	20240223	160711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2100	-55	5	-2.55	56248850	26541	166.74	2155	2155	2070	2800	1510	2155	2119.32	0.37	-820	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	263	16.41	0.84	12	0.21	128.00	2514.00	3015	20230418	-30.35	1910	20240201	9.95	2220	-5.41	20240105	1910	9.95	20240201	3015	-30.35	20230418	1910	9.95	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
35	20240223	150706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-15	5	-0.70	45827850	21639	135.94	2155	2155	2070	2800	1510	2155	2117.84	0.37	-703	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	268	16.72	0.85	12	0.17	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
36	20240223	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-20	5	-0.93	41443305	19585	123.04	2155	2155	2070	2800	1510	2155	2116.07	0.37	-13	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	267	16.68	0.85	12	0.16	128.00	2514.00	3015	20230418	-29.19	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
37	20240223	130705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-10	5	-0.46	38162785	18051	113.40	2155	2155	2070	2800	1510	2155	2114.16	0.37	71	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	268	16.76	0.85	12	0.14	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
38	20240223	120706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	-5	5	-0.23	37372325	17682	111.08	2155	2155	2070	2800	1510	2155	2113.58	0.37	80	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	269	16.80	0.86	12	0.14	128.00	2514.00	3015	20230418	-28.69	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
39	20240223	110701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-15	5	-0.70	36464200	17258	108.42	2155	2155	2070	2800	1510	2155	2112.89	0.37	116	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	268	16.72	0.85	12	0.14	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
40	20240223	100702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-25	5	-1.16	33274490	15761	99.01	2155	2155	2070	2800	1510	2155	2111.19	0.37	564	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	266	16.64	0.85	12	0.13	128.00	2514.00	3015	20230418	-29.35	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
41	20240223	090704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-10	5	-0.46	2803130	1301	8.17	2155	2155	2130	2800	1510	2155	2154.60	0.37	-444	2208	2181	2158	2131	2108	2195	2145	63	645	500	1420	5	1	12500976	268	16.76	0.85	12	0.01	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	46502	N	N	N	N
42	20240222	160656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2155	10	2	0.47	34300820	15912	157.84	2145	2185	2135	2785	1505	2145	2155.67	0.37	723	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	269	16.84	0.86	12	0.13	128.00	2514.00	3015	20230418	-28.52	1910	20240201	12.83	2220	-2.93	20240105	1910	12.83	20240201	3015	-28.52	20230418	1910	12.83	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
43	20240222	150704	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	5	2	0.23	32682515	15160	150.38	2145	2185	2135	2785	1505	2145	2155.85	0.37	707	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	269	16.80	0.86	12	0.12	128.00	2514.00	3015	20230418	-28.69	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
44	20240222	140700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	0	3	0.00	29617315	13730	136.20	2145	2185	2135	2785	1505	2145	2157.13	0.37	727	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	268	16.76	0.85	12	0.11	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
45	20240222	130650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2155	10	2	0.47	28504750	13212	131.06	2145	2185	2135	2785	1505	2145	2157.50	0.37	731	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	269	16.84	0.86	12	0.11	128.00	2514.00	3015	20230418	-28.52	1910	20240201	12.83	2220	-2.93	20240105	1910	12.83	20240201	3015	-28.52	20230418	1910	12.83	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
46	20240222	120700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	0	3	0.00	27024560	12524	124.23	2145	2185	2135	2785	1505	2145	2157.83	0.37	734	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	268	16.76	0.85	12	0.10	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
47	20240222	110656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	5	2	0.23	26628170	12339	122.40	2145	2185	2135	2785	1505	2145	2158.06	0.37	730	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	269	16.80	0.86	12	0.10	128.00	2514.00	3015	20230418	-28.69	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
48	20240222	100649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	0	3	0.00	26183775	12132	120.35	2145	2185	2135	2785	1505	2145	2158.25	0.37	740	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	268	16.76	0.85	12	0.10	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
49	20240222	090702	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	0	3	0.00	379590	177	1.76	2145	2145	2140	2785	1505	2145	2144.55	0.37	-7	2191	2167	2136	2112	2081	2152	2097	63	640	500	1410	5	1	12500976	268	16.76	0.85	12	0.00	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.44	N	098660	500	62 억	45779	N	N	N	N
50	20240221	160656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-15	5	-0.69	21586630	10073	105.20	2160	2160	2105	2805	1515	2160	2143.02	0.38	-1268	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	268	16.76	0.85	12	0.08	128.00	2514.00	3015	20230418	-28.86	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
51	20240221	150650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-25	5	-1.16	18298155	8534	89.13	2160	2160	2105	2805	1515	2160	2144.15	0.38	-850	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	267	16.68	0.85	12	0.07	128.00	2514.00	3015	20230418	-29.19	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
52	20240221	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	-10	5	-0.46	16600415	7741	80.85	2160	2160	2105	2805	1515	2160	2144.48	0.38	-506	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	269	16.80	0.86	12	0.06	128.00	2514.00	3015	20230418	-28.69	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
53	20240221	130652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-20	5	-0.93	15726600	7333	76.58	2160	2160	2105	2805	1515	2160	2144.63	0.38	-494	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	268	16.72	0.85	12	0.06	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
54	20240221	120650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2155	-5	5	-0.23	15257215	7114	74.30	2160	2160	2105	2805	1515	2160	2144.67	0.38	-413	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	269	16.84	0.86	12	0.06	128.00	2514.00	3015	20230418	-28.52	1910	20240201	12.83	2220	-2.93	20240105	1910	12.83	20240201	3015	-28.52	20230418	1910	12.83	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
55	20240221	110657	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2155	-5	5	-0.23	9664365	4500	47.00	2160	2160	2105	2805	1515	2160	2147.64	0.38	-437	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	269	16.84	0.86	12	0.04	128.00	2514.00	3015	20230418	-28.52	1910	20240201	12.83	2220	-2.93	20240105	1910	12.83	20240201	3015	-28.52	20230418	1910	12.83	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
56	20240221	100649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2155	-5	5	-0.23	9554770	4449	46.46	2160	2160	2105	2805	1515	2160	2147.62	0.38	-410	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	269	16.84	0.86	12	0.04	128.00	2514.00	3015	20230418	-28.52	1910	20240201	12.83	2220	-2.93	20240105	1910	12.83	20240201	3015	-28.52	20230418	1910	12.83	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
57	20240221	090649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	0	3	0.00	8512300	3963	41.39	2160	2160	2105	2805	1515	2160	2147.94	0.38	-404	2186	2172	2146	2132	2106	2180	2140	63	645	500	1420	5	1	12500976	270	16.88	0.86	12	0.03	128.00	2514.00	3015	20230418	-28.36	1910	20240201	13.09	2220	-2.70	20240105	1910	13.09	20240201	3015	-28.36	20230418	1910	13.09	20240201	0.43	N	098660	500	62 억	47047	N	N	N	N
58	20240220	160643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	20	2	0.93	20430365	9575	198.16	2140	2160	2120	2780	1500	2140	2133.72	0.38	-106	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	270	16.88	0.86	12	0.08	128.00	2514.00	3015	20230418	-28.36	1910	20240201	13.09	2220	-2.70	20240105	1910	13.09	20240201	3015	-28.36	20230418	1910	13.09	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
59	20240220	150646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	10	2	0.47	19966235	9359	193.69	2140	2150	2120	2780	1500	2140	2133.37	0.38	-100	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	269	16.80	0.86	12	0.07	128.00	2514.00	3015	20230418	-28.69	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
60	20240220	140645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	0	3	0.00	17171110	8049	166.58	2140	2140	2120	2780	1500	2140	2133.32	0.38	-94	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	268	16.72	0.85	12	0.06	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
61	20240220	130647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	0	3	0.00	15923855	7465	154.49	2140	2140	2120	2780	1500	2140	2133.14	0.38	-94	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	268	16.72	0.85	12	0.06	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
62	20240220	120641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-5	5	-0.23	10290380	4823	99.81	2140	2140	2120	2780	1500	2140	2133.61	0.38	-97	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	267	16.68	0.85	12	0.04	128.00	2514.00	3015	20230418	-29.19	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
63	20240220	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	0	3	0.00	9976115	4676	96.77	2140	2140	2120	2780	1500	2140	2133.47	0.38	-35	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	268	16.72	0.85	12	0.04	128.00	2514.00	3015	20230418	-29.02	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
64	20240220	100634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-10	5	-0.47	4001855	1872	38.74	2140	2140	2120	2780	1500	2140	2137.74	0.38	0	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	266	16.64	0.85	12	0.01	128.00	2514.00	3015	20230418	-29.35	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
65	20240220	090650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-5	5	-0.23	3340535	1561	32.31	2140	2140	2135	2780	1500	2140	2140.00	0.38	0	2163	2151	2138	2126	2113	2145	2120	63	640	500	1410	5	1	12500976	267	16.68	0.85	12	0.01	128.00	2514.00	3015	20230418	-29.19	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.42	N	098660	500	62 억	47153	N	N	N	N
66	20240219	160644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-20	5	-0.93	10303395	4822	33.58	2145	2150	2125	2805	1515	2160	2136.75	0.38	-524	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	268	16.72	0.85	12	0.04	128.00	2514.00	3130	20230213	-31.63	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
67	20240219	150650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	-20	5	-0.93	10029705	4694	32.69	2145	2150	2125	2805	1515	2160	2136.71	0.38	-447	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	268	16.72	0.85	12	0.04	128.00	2514.00	3130	20230213	-31.63	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
68	20240219	140647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	-30	5	-1.39	6594225	3081	21.45	2145	2150	2125	2805	1515	2160	2140.29	0.38	-166	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	266	16.64	0.85	12	0.02	128.00	2514.00	3130	20230213	-31.95	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
69	20240219	130649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-25	5	-1.16	6194500	2894	20.15	2145	2150	2125	2805	1515	2160	2140.46	0.38	-165	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	267	16.68	0.85	12	0.02	128.00	2514.00	3130	20230213	-31.79	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
70	20240219	120647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-25	5	-1.16	5464185	2552	17.77	2145	2150	2125	2805	1515	2160	2141.14	0.38	-115	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	267	16.68	0.85	12	0.02	128.00	2514.00	3130	20230213	-31.79	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
71	20240219	110645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-15	5	-0.69	4240130	1978	13.77	2145	2150	2125	2805	1515	2160	2143.65	0.38	-107	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	268	16.76	0.85	12	0.02	128.00	2514.00	3130	20230213	-31.47	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
72	20240219	100641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	-15	5	-0.69	3022595	1410	9.82	2145	2150	2125	2805	1515	2160	2143.68	0.38	-71	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	268	16.76	0.85	12	0.01	128.00	2514.00	3130	20230213	-31.47	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
73	20240219	090642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	-25	5	-1.16	491040	229	1.59	2145	2145	2135	2805	1515	2160	2144.28	0.38	-18	2223	2191	2143	2111	2063	2207	2127	63	645	500	1420	5	1	12500976	267	16.68	0.85	12	0.00	128.00	2514.00	3130	20230213	-31.79	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.41	N	098660	500	62 억	47677	N	N	N	N
74	20240216	160638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2160	40	2	1.89	30720920	14360	69.46	2120	2175	2095	2755	1485	2120	2139.05	0.38	268	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	270	16.88	0.86	12	0.11	128.00	2514.00	3130	20230213	-30.99	1910	20240201	13.09	2220	-2.70	20240105	1910	13.09	20240201	3015	-28.36	20230418	1910	13.09	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
75	20240216	150644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	20	2	0.94	18179755	8538	41.30	2120	2165	2095	2755	1485	2120	2129.29	0.38	49	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	268	16.72	0.85	12	0.07	128.00	2514.00	3130	20230213	-31.63	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
76	20240216	140646	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	20	2	0.94	16062715	7547	36.51	2120	2165	2095	2755	1485	2120	2128.37	0.38	54	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	268	16.72	0.85	12	0.06	128.00	2514.00	3130	20230213	-31.63	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3015	-29.02	20230418	1910	12.04	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
77	20240216	130639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	15	2	0.71	14147045	6650	32.17	2120	2165	2095	2755	1485	2120	2127.39	0.38	51	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	267	16.68	0.85	12	0.05	128.00	2514.00	3130	20230213	-31.79	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
78	20240216	120642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2145	25	2	1.18	12689165	5968	28.87	2120	2165	2095	2755	1485	2120	2126.21	0.38	52	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	268	16.76	0.85	12	0.05	128.00	2514.00	3130	20230213	-31.47	1910	20240201	12.30	2220	-3.38	20240105	1910	12.30	20240201	3015	-28.86	20230418	1910	12.30	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
79	20240216	110650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2150	30	2	1.42	12139255	5711	27.63	2120	2165	2095	2755	1485	2120	2125.60	0.38	56	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	269	16.80	0.86	12	0.05	128.00	2514.00	3130	20230213	-31.31	1910	20240201	12.57	2220	-3.15	20240105	1910	12.57	20240201	3015	-28.69	20230418	1910	12.57	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
80	20240216	100642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	-5	5	-0.24	4078915	1941	9.39	2120	2120	2095	2755	1485	2120	2101.36	0.38	217	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	264	16.52	0.84	12	0.02	128.00	2514.00	3130	20230213	-32.43	1910	20240201	10.73	2220	-4.73	20240105	1910	10.73	20240201	3015	-29.85	20230418	1910	10.73	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
81	20240216	090635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-15	5	-0.71	868745	411	1.99	2120	2120	2105	2755	1485	2120	2113.59	0.38	-36	2173	2146	2113	2086	2053	2160	2100	63	635	500	1390	5	1	12500976	263	16.45	0.84	12	0.00	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.41	N	098660	500	62 억	47283	N	N	N	N
82	20240215	160637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2120	10	2	0.47	43721100	20673	233.65	2110	2140	2080	2740	1480	2110	2114.89	0.38	402	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	265	16.56	0.84	12	0.17	128.00	2514.00	3130	20230213	-32.27	1910	20240201	10.99	2220	-4.50	20240105	1910	10.99	20240201	3015	-29.68	20230418	1910	10.99	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
83	20240215	150642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-5	5	-0.24	42136510	19922	225.16	2110	2140	2080	2740	1480	2110	2115.07	0.38	408	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	263	16.45	0.84	12	0.16	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
84	20240215	140638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-5	5	-0.24	39984505	18898	213.58	2110	2140	2080	2740	1480	2110	2115.81	0.38	384	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	263	16.45	0.84	12	0.15	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
85	20240215	130631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2120	10	2	0.47	35116700	16588	187.48	2110	2140	2080	2740	1480	2110	2116.99	0.38	291	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	265	16.56	0.84	12	0.13	128.00	2514.00	3130	20230213	-32.27	1910	20240201	10.99	2220	-4.50	20240105	1910	10.99	20240201	3015	-29.68	20230418	1910	10.99	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
86	20240215	120637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	20	2	0.95	32291775	15253	172.39	2110	2140	2080	2740	1480	2110	2117.08	0.38	106	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	266	16.64	0.85	12	0.12	128.00	2514.00	3130	20230213	-31.95	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
87	20240215	110634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	15	2	0.71	11660185	5493	62.08	2110	2130	2110	2740	1480	2110	2122.74	0.38	27	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	266	16.60	0.85	12	0.04	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
88	20240215	100632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	15	2	0.71	6549350	3092	34.95	2110	2130	2110	2740	1480	2110	2118.16	0.38	29	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	266	16.60	0.85	12	0.02	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
89	20240215	090634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	20	2	0.95	3231130	1531	17.30	2110	2130	2110	2740	1480	2110	2110.47	0.38	0	2150	2130	2115	2095	2080	2122	2087	63	630	500	1390	5	1	12500976	266	16.64	0.85	12	0.01	128.00	2514.00	3130	20230213	-31.95	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3015	-29.35	20230418	1910	11.52	20240201	0.40	N	098660	500	62 억	46886	N	N	N	N
90	20240214	160630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-20	5	-0.94	18699500	8847	51.98	2125	2135	2100	2765	1495	2130	2113.65	0.38	-1034	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.07	128.00	2514.00	3130	20230213	-32.59	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3015	-30.02	20230418	1910	10.47	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
91	20240214	150630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2135	5	2	0.23	17171475	8123	47.72	2125	2135	2100	2765	1495	2130	2113.93	0.38	-1013	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	267	16.68	0.85	12	0.06	128.00	2514.00	3130	20230213	-31.79	1910	20240201	11.78	2220	-3.83	20240105	1910	11.78	20240201	3015	-29.19	20230418	1910	11.78	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
92	20240214	140629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-5	5	-0.23	14351965	6799	39.94	2125	2125	2100	2765	1495	2130	2110.89	0.38	-771	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.05	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
93	20240214	130630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-5	5	-0.23	14154735	6706	39.40	2125	2125	2100	2765	1495	2130	2110.76	0.38	-769	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.05	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3015	-29.52	20230418	1910	11.26	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
94	20240214	120625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-25	5	-1.17	12784685	6056	35.58	2125	2125	2100	2765	1495	2130	2111.08	0.38	-482	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.05	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
95	20240214	110631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-25	5	-1.17	11675055	5528	32.48	2125	2125	2100	2765	1495	2130	2111.99	0.38	-482	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.04	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
96	20240214	090621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2105	-25	5	-1.17	7131130	3368	19.79	2125	2125	2105	2765	1495	2130	2117.32	0.38	-471	2180	2155	2125	2100	2070	2157	2102	63	635	500	1400	5	1	12500976	263	16.45	0.84	12	0.03	128.00	2514.00	3130	20230213	-32.75	1910	20240201	10.21	2220	-5.18	20240105	1910	10.21	20240201	3015	-30.18	20230418	1910	10.21	20240201	0.40	N	098660	500	62 억	47673	N	N	N	N
97	20240213	160623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	0	3	0.00	36196340	17021	126.00	2130	2150	2095	2765	1495	2130	2126.57	0.38	-492	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	266	16.64	0.85	12	0.14	128.00	2514.00	3130	20230213	-31.95	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3130	-31.95	20230213	1910	11.52	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
98	20240213	150620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2130	0	3	0.00	29589000	13919	103.04	2130	2150	2095	2765	1495	2130	2125.80	0.38	-411	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	266	16.64	0.85	12	0.11	128.00	2514.00	3130	20230213	-31.95	1910	20240201	11.52	2220	-4.05	20240105	1910	11.52	20240201	3130	-31.95	20230213	1910	11.52	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
99	20240213	140629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2140	10	2	0.47	24046710	11310	83.72	2130	2150	2110	2765	1495	2130	2126.15	0.38	-363	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	268	16.72	0.85	12	0.09	128.00	2514.00	3130	20230213	-31.63	1910	20240201	12.04	2220	-3.60	20240105	1910	12.04	20240201	3130	-31.63	20230213	1910	12.04	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
100	20240213	130620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2110	-20	5	-0.94	16080505	7559	55.96	2130	2145	2110	2765	1495	2130	2127.33	0.38	-95	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	264	16.48	0.84	12	0.06	128.00	2514.00	3130	20230213	-32.59	1910	20240201	10.47	2220	-4.95	20240105	1910	10.47	20240201	3130	-32.59	20230213	1910	10.47	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
101	20240213	120629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2115	-15	5	-0.70	15082795	7088	52.47	2130	2145	2110	2765	1495	2130	2127.93	0.38	-91	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	264	16.52	0.84	12	0.06	128.00	2514.00	3130	20230213	-32.43	1910	20240201	10.73	2220	-4.73	20240105	1910	10.73	20240201	3130	-32.43	20230213	1910	10.73	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
102	20240213	110627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-5	5	-0.23	13833305	6498	48.10	2130	2145	2110	2765	1495	2130	2128.86	0.38	-84	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.05	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3130	-32.11	20230213	1910	11.26	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N
103	20240213	100525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2125	-5	5	-0.23	10487980	4923	36.44	2130	2145	2110	2765	1495	2130	2130.40	0.38	-67	2150	2140	2120	2110	2090	2145	2115	63	635	500	1400	5	1	12500976	266	16.60	0.85	12	0.04	128.00	2514.00	3130	20230213	-32.11	1910	20240201	11.26	2220	-4.28	20240105	1910	11.26	20240201	3130	-32.11	20230213	1910	11.26	20240201	0.40	N	098660	500	62 억	47849	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History