KissMeData/130500/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	65	2	2.33	213822980	75316	129.88	2805	2870	2785	3620	1950	2785	2839.01	0.62	-172	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	415	8.46	0.56	12	0.52	337.00	5072.00	3905	20230307	-27.02	2405	20231031	18.50	2970	-4.04	20240102	2575	10.68	20240201	3905	-27.02	20230307	2405	18.50	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
3	20240229	150813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	65	2	2.33	204274750	71967	124.10	2805	2870	2785	3620	1950	2785	2838.45	0.62	-162	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	415	8.46	0.56	12	0.49	337.00	5072.00	3905	20230307	-27.02	2405	20231031	18.50	2970	-4.04	20240102	2575	10.68	20240201	3905	-27.02	20230307	2405	18.50	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
4	20240229	140813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	60	2	2.15	193671570	68249	117.69	2805	2870	2785	3620	1950	2785	2837.72	0.62	-39	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	414	8.44	0.56	12	0.47	337.00	5072.00	3905	20230307	-27.14	2405	20231031	18.30	2970	-4.21	20240102	2575	10.49	20240201	3905	-27.14	20230307	2405	18.30	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
5	20240229	130811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	55	2	1.97	160761360	56701	97.78	2805	2870	2785	3620	1950	2785	2835.25	0.62	24	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	413	8.43	0.56	12	0.39	337.00	5072.00	3905	20230307	-27.27	2405	20231031	18.09	2970	-4.38	20240102	2575	10.29	20240201	3905	-27.27	20230307	2405	18.09	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
6	20240229	120812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	55	2	1.97	140287225	49501	85.36	2805	2870	2785	3620	1950	2785	2834.03	0.62	245	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	413	8.43	0.56	12	0.34	337.00	5072.00	3905	20230307	-27.27	2405	20231031	18.09	2970	-4.38	20240102	2575	10.29	20240201	3905	-27.27	20230307	2405	18.09	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
7	20240229	110813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	70	2	2.51	131662365	46468	80.13	2805	2870	2785	3620	1950	2785	2833.40	0.62	635	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	415	8.47	0.56	12	0.32	337.00	5072.00	3905	20230307	-26.89	2405	20231031	18.71	2970	-3.87	20240102	2575	10.87	20240201	3905	-26.89	20230307	2405	18.71	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
8	20240229	100814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	35	2	1.26	39209875	13958	24.07	2805	2830	2785	3620	1950	2785	2809.13	0.62	-368	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	410	8.37	0.56	12	0.10	337.00	5072.00	3905	20230307	-27.78	2405	20231031	17.26	2970	-5.05	20240102	2575	9.51	20240201	3905	-27.78	20230307	2405	17.26	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
9	20240229	090812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	20	2	0.72	3467995	1237	2.13	2805	2815	2785	3620	1950	2785	2803.55	0.62	-169	2888	2836	2783	2731	2678	2862	2757	73	835	500	1940	5	1	14545052	408	8.32	0.55	12	0.01	337.00	5072.00	3905	20230307	-28.17	2405	20231031	16.63	2970	-5.56	20240102	2575	8.93	20240201	3905	-28.17	20230307	2405	16.63	20231031	1.95	N	130500	500	72 억	90526	N	N	N	N
10	20240228	160726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	70	2	2.58	161261445	57956	469.39	2730	2835	2730	3525	1905	2715	2782.48	0.54	11524	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	405	8.26	0.55	12	0.40	337.00	5072.00	3955	20230222	-29.58	2405	20231031	15.80	2970	-6.23	20240102	2575	8.16	20240201	3905	-28.68	20230307	2405	15.80	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
11	20240228	150725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	60	2	2.21	146494460	52649	426.41	2730	2835	2730	3525	1905	2715	2782.47	0.54	11407	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	404	8.23	0.55	12	0.36	337.00	5072.00	3955	20230222	-29.84	2405	20231031	15.38	2970	-6.57	20240102	2575	7.77	20240201	3905	-28.94	20230307	2405	15.38	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
12	20240228	140811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	65	2	2.39	141417765	50822	411.61	2730	2835	2730	3525	1905	2715	2782.61	0.54	11405	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	404	8.25	0.55	12	0.35	337.00	5072.00	3955	20230222	-29.71	2405	20231031	15.59	2970	-6.40	20240102	2575	7.96	20240201	3905	-28.81	20230307	2405	15.59	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
13	20240228	130812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	60	2	2.21	134529960	48344	391.54	2730	2835	2730	3525	1905	2715	2782.76	0.54	11402	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	404	8.23	0.55	12	0.33	337.00	5072.00	3955	20230222	-29.84	2405	20231031	15.38	2970	-6.57	20240102	2575	7.77	20240201	3905	-28.94	20230307	2405	15.38	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
14	20240228	120814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	60	2	2.21	106936230	38400	311.01	2730	2835	2730	3525	1905	2715	2784.80	0.54	5693	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	404	8.23	0.55	12	0.26	337.00	5072.00	3955	20230222	-29.84	2405	20231031	15.38	2970	-6.57	20240102	2575	7.77	20240201	3905	-28.94	20230307	2405	15.38	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
15	20240228	110743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	55	2	2.03	94778160	34010	275.45	2730	2835	2730	3525	1905	2715	2786.77	0.54	5699	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	403	8.22	0.55	12	0.23	337.00	5072.00	3955	20230222	-29.96	2405	20231031	15.18	2970	-6.73	20240102	2575	7.57	20240201	3905	-29.07	20230307	2405	15.18	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
16	20240228	100809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	70	2	2.58	78512640	28150	227.99	2730	2835	2730	3525	1905	2715	2789.08	0.54	5290	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	405	8.26	0.55	12	0.19	337.00	5072.00	3955	20230222	-29.58	2405	20231031	15.80	2970	-6.23	20240102	2575	8.16	20240201	3905	-28.68	20230307	2405	15.80	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
17	20240228	090814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	55	2	2.03	12588435	4569	37.00	2730	2785	2730	3525	1905	2715	2755.18	0.54	1033	2768	2741	2698	2671	2628	2755	2685	73	810	500	1900	5	1	14545052	403	8.22	0.55	12	0.03	337.00	5072.00	3955	20230222	-29.96	2405	20231031	15.18	2970	-6.73	20240102	2575	7.57	20240201	3905	-29.07	20230307	2405	15.18	20231031	1.94	N	130500	500	72 억	79002	N	N	N	N
18	20240227	160811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	20	2	0.74	23685280	8852	43.92	2700	2725	2655	3500	1890	2695	2675.38	0.54	20	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	395	8.06	0.54	12	0.06	337.00	5072.00	3985	20230221	-31.87	2405	20231031	12.89	2970	-8.59	20240102	2575	5.44	20240201	3905	-30.47	20230307	2405	12.89	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
19	20240227	150814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-15	5	-0.56	22431030	8390	41.63	2700	2725	2655	3500	1890	2695	2673.54	0.54	22	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	390	7.95	0.53	12	0.06	337.00	5072.00	3985	20230221	-32.75	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3905	-31.37	20230307	2405	11.43	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
20	20240227	140808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-15	5	-0.56	17632745	6596	32.73	2700	2700	2655	3500	1890	2695	2673.25	0.54	47	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	390	7.95	0.53	12	0.05	337.00	5072.00	3985	20230221	-32.75	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3905	-31.37	20230307	2405	11.43	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
21	20240227	130731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-35	5	-1.30	16761280	6270	31.11	2700	2700	2655	3500	1890	2695	2673.25	0.54	169	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	387	7.89	0.52	12	0.04	337.00	5072.00	3985	20230221	-33.25	2405	20231031	10.60	2970	-10.44	20240102	2575	3.30	20240201	3905	-31.88	20230307	2405	10.60	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
22	20240227	120813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-35	5	-1.30	15694570	5869	29.12	2700	2700	2655	3500	1890	2695	2674.15	0.54	45	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	387	7.89	0.52	12	0.04	337.00	5072.00	3985	20230221	-33.25	2405	20231031	10.60	2970	-10.44	20240102	2575	3.30	20240201	3905	-31.88	20230307	2405	10.60	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
23	20240227	110811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-35	5	-1.30	15657180	5855	29.05	2700	2700	2655	3500	1890	2695	2674.16	0.54	45	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	387	7.89	0.52	12	0.04	337.00	5072.00	3985	20230221	-33.25	2405	20231031	10.60	2970	-10.44	20240102	2575	3.30	20240201	3905	-31.88	20230307	2405	10.60	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
24	20240227	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-15	5	-0.56	4217335	1582	7.85	2700	2700	2655	3500	1890	2695	2665.82	0.54	-384	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	390	7.95	0.53	12	0.01	337.00	5072.00	3985	20230221	-32.75	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3905	-31.37	20230307	2405	11.43	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
25	20240227	090811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	0	3	0.00	231415	86	0.43	2700	2700	2675	3500	1890	2695	2690.87	0.54	-5	2768	2731	2698	2661	2628	2715	2645	73	805	500	1880	5	1	14545052	392	8.00	0.53	12	0.00	337.00	5072.00	3985	20230221	-32.37	2405	20231031	12.06	2970	-9.26	20240102	2575	4.66	20240201	3905	-30.99	20230307	2405	12.06	20231031	1.93	N	130500	500	72 억	78982	N	N	N	N
26	20240226	160809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-25	5	-0.92	54277625	20154	34.69	2715	2735	2665	3535	1905	2720	2693.14	0.54	281	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	392	8.00	0.53	12	0.14	337.00	5072.00	3985	20230221	-32.37	2405	20231031	12.06	2970	-9.26	20240102	2575	4.66	20240201	3905	-30.99	20230307	2405	12.06	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
27	20240226	150803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	-35	5	-1.29	53702370	19940	34.32	2715	2735	2665	3535	1905	2720	2693.20	0.54	311	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	391	7.97	0.53	12	0.14	337.00	5072.00	3985	20230221	-32.62	2405	20231031	11.64	2970	-9.60	20240102	2575	4.27	20240201	3905	-31.24	20230307	2405	11.64	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
28	20240226	140806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-25	5	-0.92	50139435	18613	32.04	2715	2735	2665	3535	1905	2720	2693.79	0.54	456	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	392	8.00	0.53	12	0.13	337.00	5072.00	3985	20230221	-32.37	2405	20231031	12.06	2970	-9.26	20240102	2575	4.66	20240201	3905	-30.99	20230307	2405	12.06	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
29	20240226	130801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-40	5	-1.47	44811400	16628	28.62	2715	2735	2675	3535	1905	2720	2694.94	0.54	924	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	390	7.95	0.53	12	0.11	337.00	5072.00	3985	20230221	-32.75	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3905	-31.37	20230307	2405	11.43	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
30	20240226	120800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-30	5	-1.10	38360610	14221	24.48	2715	2735	2675	3535	1905	2720	2697.46	0.54	924	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	391	7.98	0.53	12	0.10	337.00	5072.00	3985	20230221	-32.50	2405	20231031	11.85	2970	-9.43	20240102	2575	4.47	20240201	3905	-31.11	20230307	2405	11.85	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
31	20240226	110759	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	-35	5	-1.29	24747600	9139	15.73	2715	2735	2680	3535	1905	2720	2707.91	0.54	-1085	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	391	7.97	0.53	12	0.06	337.00	5072.00	3985	20230221	-32.62	2405	20231031	11.64	2970	-9.60	20240102	2575	4.27	20240201	3905	-31.24	20230307	2405	11.64	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
32	20240226	100757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-30	5	-1.10	18155400	6694	11.52	2715	2735	2685	3535	1905	2720	2712.19	0.54	-55	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	391	7.98	0.53	12	0.05	337.00	5072.00	3985	20230221	-32.50	2405	20231031	11.85	2970	-9.43	20240102	2575	4.47	20240201	3905	-31.11	20230307	2405	11.85	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
33	20240226	090756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	10	2	0.37	11325365	4167	7.17	2715	2735	2715	3535	1905	2720	2717.87	0.54	163	2903	2811	2763	2671	2623	2787	2647	73	815	500	1900	5	1	14545052	397	8.10	0.54	12	0.03	337.00	5072.00	3985	20230221	-31.49	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3905	-30.09	20230307	2405	13.51	20231031	1.92	N	130500	500	72 억	78609	N	N	N	N
34	20240223	160758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-100	5	-3.55	161131815	57827	291.26	2805	2855	2715	3665	1975	2820	2786.71	0.54	-549	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	396	8.07	0.54	12	0.40	337.00	5072.00	3985	20230221	-31.74	2405	20231031	13.10	2970	-8.42	20240102	2575	5.63	20240201	3905	-30.35	20230307	2405	13.10	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
35	20240223	150753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-55	5	-1.95	143331350	51303	258.40	2805	2855	2715	3665	1975	2820	2793.79	0.54	-1173	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	402	8.20	0.55	12	0.35	337.00	5072.00	3985	20230221	-30.61	2405	20231031	14.97	2970	-6.90	20240102	2575	7.38	20240201	3905	-29.19	20230307	2405	14.97	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
36	20240223	140754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-65	5	-2.30	138089245	49398	248.81	2805	2855	2715	3665	1975	2820	2795.42	0.54	-1112	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	401	8.18	0.54	12	0.34	337.00	5072.00	3985	20230221	-30.87	2405	20231031	14.55	2970	-7.24	20240102	2575	6.99	20240201	3905	-29.45	20230307	2405	14.55	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
37	20240223	130751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-45	5	-1.60	120807700	43100	217.08	2805	2855	2735	3665	1975	2820	2802.94	0.54	-456	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	404	8.23	0.55	12	0.30	337.00	5072.00	3985	20230221	-30.36	2405	20231031	15.38	2970	-6.57	20240102	2575	7.77	20240201	3905	-28.94	20230307	2405	15.38	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
38	20240223	120752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-65	5	-2.30	117674885	41965	211.37	2805	2855	2735	3665	1975	2820	2804.10	0.54	-274	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	401	8.18	0.54	12	0.29	337.00	5072.00	3985	20230221	-30.87	2405	20231031	14.55	2970	-7.24	20240102	2575	6.99	20240201	3905	-29.45	20230307	2405	14.55	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
39	20240223	110746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-40	5	-1.42	24051580	8703	43.83	2805	2805	2735	3665	1975	2820	2763.27	0.54	-2220	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	404	8.25	0.55	12	0.06	337.00	5072.00	3985	20230221	-30.24	2405	20231031	15.59	2970	-6.40	20240102	2575	7.96	20240201	3905	-28.81	20230307	2405	15.59	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
40	20240223	100748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-65	5	-2.30	15945640	5782	29.12	2805	2805	2735	3665	1975	2820	2757.26	0.54	-623	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	401	8.18	0.54	12	0.04	337.00	5072.00	3985	20230221	-30.87	2405	20231031	14.55	2970	-7.24	20240102	2575	6.99	20240201	3905	-29.45	20230307	2405	14.55	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
41	20240223	090751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-85	5	-3.01	10135360	3665	18.46	2805	2805	2735	3665	1975	2820	2764.69	0.54	-358	2883	2851	2788	2756	2693	2867	2772	73	845	500	1970	5	1	14545052	398	8.12	0.54	12	0.03	337.00	5072.00	3985	20230221	-31.37	2405	20231031	13.72	2970	-7.91	20240102	2575	6.21	20240201	3905	-29.96	20230307	2405	13.72	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
42	20240222	160741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	45	2	1.62	47110105	17013	47.86	2775	2820	2725	3605	1945	2775	2768.99	0.55	-1290	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	410	8.37	0.56	12	0.12	337.00	5072.00	3985	20230221	-29.23	2405	20231031	17.26	2970	-5.05	20240102	2575	9.51	20240201	3955	-28.70	20230222	2405	17.26	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
43	20240222	150749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-35	5	-1.26	21591165	7856	22.10	2775	2800	2725	3605	1945	2775	2748.37	0.55	-1333	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	399	8.13	0.54	12	0.05	337.00	5072.00	3985	20230221	-31.24	2405	20231031	13.93	2970	-7.74	20240102	2575	6.41	20240201	3955	-30.72	20230222	2405	13.93	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
44	20240222	140746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-35	5	-1.26	15752065	5716	16.08	2775	2800	2725	3605	1945	2775	2755.78	0.55	-1202	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	399	8.13	0.54	12	0.04	337.00	5072.00	3985	20230221	-31.24	2405	20231031	13.93	2970	-7.74	20240102	2575	6.41	20240201	3955	-30.72	20230222	2405	13.93	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
45	20240222	130734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-35	5	-1.26	12566820	4553	12.81	2775	2800	2730	3605	1945	2775	2760.12	0.55	-1161	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	399	8.13	0.54	12	0.03	337.00	5072.00	3985	20230221	-31.24	2405	20231031	13.93	2970	-7.74	20240102	2575	6.41	20240201	3955	-30.72	20230222	2405	13.93	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
46	20240222	120745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-45	5	-1.62	11795595	4271	12.01	2775	2800	2730	3605	1945	2775	2761.79	0.55	-1056	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	397	8.10	0.54	12	0.03	337.00	5072.00	3985	20230221	-31.49	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3955	-30.97	20230222	2405	13.51	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
47	20240222	110741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-20	5	-0.72	9742335	3521	9.90	2775	2800	2740	3605	1945	2775	2766.92	0.55	-704	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	401	8.18	0.54	12	0.02	337.00	5072.00	3985	20230221	-30.87	2405	20231031	14.55	2970	-7.24	20240102	2575	6.99	20240201	3955	-30.34	20230222	2405	14.55	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
48	20240222	100734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-30	5	-1.08	8647390	3123	8.79	2775	2800	2740	3605	1945	2775	2768.94	0.55	-599	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	399	8.15	0.54	12	0.02	337.00	5072.00	3985	20230221	-31.12	2405	20231031	14.14	2970	-7.58	20240102	2575	6.60	20240201	3955	-30.59	20230222	2405	14.14	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
49	20240222	090748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	5	2	0.18	3784540	1359	3.82	2775	2800	2770	3605	1945	2775	2784.80	0.55	-304	2861	2817	2746	2702	2631	2840	2725	73	830	500	1940	5	1	14545052	404	8.25	0.55	12	0.01	337.00	5072.00	3985	20230221	-30.24	2405	20231031	15.59	2970	-6.40	20240102	2575	7.96	20240201	3955	-29.71	20230222	2405	15.59	20231031	1.96	N	130500	500	72 억	79850	N	N	N	N
50	20240221	160741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	60	2	2.21	97415550	35535	242.53	2715	2790	2675	3525	1905	2715	2741.37	0.56	-1631	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	404	8.23	0.55	12	0.24	337.00	5072.00	3990	20230215	-30.45	2405	20231031	15.38	2970	-6.57	20240102	2575	7.77	20240201	3985	-30.36	20230221	2405	15.38	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
51	20240221	150735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	25	2	0.92	77752225	28404	193.86	2715	2790	2675	3525	1905	2715	2737.37	0.56	-1514	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	399	8.13	0.54	12	0.20	337.00	5072.00	3990	20230215	-31.33	2405	20231031	13.93	2970	-7.74	20240102	2575	6.41	20240201	3985	-31.24	20230221	2405	13.93	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
52	20240221	140734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	5	2	0.18	60393500	22051	150.50	2715	2790	2675	3525	1905	2715	2738.81	0.56	-1395	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	396	8.07	0.54	12	0.15	337.00	5072.00	3990	20230215	-31.83	2405	20231031	13.10	2970	-8.42	20240102	2575	5.63	20240201	3985	-31.74	20230221	2405	13.10	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
53	20240221	130734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	0	3	0.00	58355440	21300	145.37	2715	2790	2675	3525	1905	2715	2739.69	0.56	-1387	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	395	8.06	0.54	12	0.15	337.00	5072.00	3990	20230215	-31.95	2405	20231031	12.89	2970	-8.59	20240102	2575	5.44	20240201	3985	-31.87	20230221	2405	12.89	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
54	20240221	120734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	5	2	0.18	55038845	20079	137.04	2715	2790	2675	3525	1905	2715	2741.11	0.56	-1263	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	396	8.07	0.54	12	0.14	337.00	5072.00	3990	20230215	-31.83	2405	20231031	13.10	2970	-8.42	20240102	2575	5.63	20240201	3985	-31.74	20230221	2405	13.10	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
55	20240221	110741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	45	2	1.66	49013745	17875	122.00	2715	2790	2675	3525	1905	2715	2742.03	0.56	-1224	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	401	8.19	0.54	12	0.12	337.00	5072.00	3990	20230215	-30.83	2405	20231031	14.76	2970	-7.07	20240102	2575	7.18	20240201	3985	-30.74	20230221	2405	14.76	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
56	20240221	100734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-5	5	-0.18	15676030	5823	39.74	2715	2730	2675	3525	1905	2715	2692.09	0.56	-741	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	394	8.04	0.53	12	0.04	337.00	5072.00	3990	20230215	-32.08	2405	20231031	12.68	2970	-8.75	20240102	2575	5.24	20240201	3985	-31.99	20230221	2405	12.68	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
57	20240221	090733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-15	5	-0.55	1106635	411	2.81	2715	2715	2675	3525	1905	2715	2692.54	0.56	-63	2735	2725	2710	2700	2685	2730	2705	73	810	500	1900	5	1	14545052	393	8.01	0.53	12	0.00	337.00	5072.00	3990	20230215	-32.33	2405	20231031	12.27	2970	-9.09	20240102	2575	4.85	20240201	3985	-32.25	20230221	2405	12.27	20231031	1.96	N	130500	500	72 억	81481	N	N	N	N
58	20240220	160727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-15	5	-0.55	39519740	14598	101.30	2700	2720	2695	3545	1915	2730	2707.20	0.56	-296	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	395	8.06	0.54	12	0.10	337.00	5072.00	3990	20230215	-31.95	2405	20231031	12.89	2970	-8.59	20240102	2575	5.44	20240201	3985	-31.87	20230221	2405	12.89	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
59	20240220	150730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-15	5	-0.55	35678070	13183	91.49	2700	2720	2695	3545	1915	2730	2706.37	0.56	-289	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	395	8.06	0.54	12	0.09	337.00	5072.00	3990	20230215	-31.95	2405	20231031	12.89	2970	-8.59	20240102	2575	5.44	20240201	3985	-31.87	20230221	2405	12.89	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
60	20240220	140727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-30	5	-1.10	33518975	12386	85.95	2700	2720	2695	3545	1915	2730	2706.20	0.56	-252	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	393	8.01	0.53	12	0.09	337.00	5072.00	3990	20230215	-32.33	2405	20231031	12.27	2970	-9.09	20240102	2575	4.85	20240201	3985	-32.25	20230221	2405	12.27	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
61	20240220	130730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-25	5	-0.92	30648615	11323	78.58	2700	2720	2695	3545	1915	2730	2706.76	0.56	-135	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	393	8.03	0.53	12	0.08	337.00	5072.00	3990	20230215	-32.21	2405	20231031	12.47	2970	-8.92	20240102	2575	5.05	20240201	3985	-32.12	20230221	2405	12.47	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
62	20240220	120725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-10	5	-0.37	21883005	8094	56.17	2700	2720	2695	3545	1915	2730	2703.61	0.56	-35	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	396	8.07	0.54	12	0.06	337.00	5072.00	3990	20230215	-31.83	2405	20231031	13.10	2970	-8.42	20240102	2575	5.63	20240201	3985	-31.74	20230221	2405	13.10	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
63	20240220	110726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-30	5	-1.10	10668490	3943	27.36	2700	2720	2700	3545	1915	2730	2705.68	0.56	-110	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	393	8.01	0.53	12	0.03	337.00	5072.00	3990	20230215	-32.33	2405	20231031	12.27	2970	-9.09	20240102	2575	4.85	20240201	3985	-32.25	20230221	2405	12.27	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
64	20240220	100718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-20	5	-0.73	2282525	843	5.85	2700	2720	2700	3545	1915	2730	2707.62	0.56	-24	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	394	8.04	0.53	12	0.01	337.00	5072.00	3990	20230215	-32.08	2405	20231031	12.68	2970	-8.75	20240102	2575	5.24	20240201	3985	-31.99	20230221	2405	12.68	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
65	20240220	090734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-15	5	-0.55	259270	96	0.67	2700	2720	2700	3545	1915	2730	2700.73	0.56	-2	2820	2775	2740	2695	2660	2757	2677	73	815	500	1910	5	1	14545052	395	8.06	0.54	12	0.00	337.00	5072.00	3990	20230215	-31.95	2405	20231031	12.89	2970	-8.59	20240102	2575	5.44	20240201	3985	-31.87	20230221	2405	12.89	20231031	1.96	N	130500	500	72 억	81777	N	N	N	N
66	20240219	160728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-5	5	-0.18	39479265	14410	34.02	2735	2785	2705	3555	1915	2735	2739.71	0.56	202	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	397	8.10	0.54	12	0.10	337.00	5072.00	4000	20230213	-31.75	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3985	-31.49	20230221	2405	13.51	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
67	20240219	150733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-5	5	-0.18	36681065	13385	31.60	2735	2785	2705	3555	1915	2735	2740.46	0.56	206	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	397	8.10	0.54	12	0.09	337.00	5072.00	4000	20230213	-31.75	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3985	-31.49	20230221	2405	13.51	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
68	20240219	140731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-25	5	-0.91	33881200	12355	29.17	2735	2785	2705	3555	1915	2735	2742.31	0.56	132	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	394	8.04	0.53	12	0.08	337.00	5072.00	4000	20230213	-32.25	2405	20231031	12.68	2970	-8.75	20240102	2575	5.24	20240201	3985	-31.99	20230221	2405	12.68	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
69	20240219	130731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	0	3	0.00	27412280	9968	23.54	2735	2785	2710	3555	1915	2735	2750.03	0.56	-285	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	398	8.12	0.54	12	0.07	337.00	5072.00	4000	20230213	-31.62	2405	20231031	13.72	2970	-7.91	20240102	2575	6.21	20240201	3985	-31.37	20230221	2405	13.72	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
70	20240219	120731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-5	5	-0.18	25142415	9136	21.57	2735	2785	2710	3555	1915	2735	2752.02	0.56	-208	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	397	8.10	0.54	12	0.06	337.00	5072.00	4000	20230213	-31.75	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3985	-31.49	20230221	2405	13.51	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
71	20240219	110729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-5	5	-0.18	21678955	7868	18.58	2735	2785	2725	3555	1915	2735	2755.33	0.56	-107	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	397	8.10	0.54	12	0.05	337.00	5072.00	4000	20230213	-31.75	2405	20231031	13.51	2970	-8.08	20240102	2575	6.02	20240201	3985	-31.49	20230221	2405	13.51	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
72	20240219	100724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	20	2	0.73	18130880	6569	15.51	2735	2785	2725	3555	1915	2735	2760.07	0.56	-111	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	401	8.18	0.54	12	0.05	337.00	5072.00	4000	20230213	-31.12	2405	20231031	14.55	2970	-7.24	20240102	2575	6.99	20240201	3985	-30.87	20230221	2405	14.55	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
73	20240219	090724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	25	2	0.91	4552130	1657	3.91	2735	2760	2725	3555	1915	2735	2747.21	0.56	250	2888	2811	2753	2676	2618	2850	2715	73	820	500	1910	5	1	14545052	401	8.19	0.54	12	0.01	337.00	5072.00	4000	20230213	-31.00	2405	20231031	14.76	2970	-7.07	20240102	2575	7.18	20240201	3985	-30.74	20230221	2405	14.76	20231031	1.96	N	130500	500	72 억	81415	N	N	N	N
74	20240216	160721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	40	2	1.48	116941550	42282	302.90	2695	2830	2695	3500	1890	2695	2766.22	0.54	2586	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	398	8.12	0.54	12	0.29	337.00	5072.00	4155	20230210	-34.18	2405	20231031	13.72	2970	-7.91	20240102	2575	6.21	20240201	3985	-31.37	20230221	2405	13.72	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
75	20240216	150727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	50	2	1.86	100778005	36364	260.51	2695	2830	2695	3500	1890	2695	2771.37	0.54	2003	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	399	8.15	0.54	12	0.25	337.00	5072.00	4155	20230210	-33.94	2405	20231031	14.14	2970	-7.58	20240102	2575	6.60	20240201	3985	-31.12	20230221	2405	14.14	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
76	20240216	140730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	55	2	2.04	93014040	33534	240.23	2695	2830	2695	3500	1890	2695	2773.72	0.54	1453	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	400	8.16	0.54	12	0.23	337.00	5072.00	4155	20230210	-33.81	2405	20231031	14.35	2970	-7.41	20240102	2575	6.80	20240201	3985	-30.99	20230221	2405	14.35	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
77	20240216	130721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	50	2	1.86	88657420	31942	228.83	2695	2830	2695	3500	1890	2695	2775.58	0.54	1119	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	399	8.15	0.54	12	0.22	337.00	5072.00	4155	20230210	-33.94	2405	20231031	14.14	2970	-7.58	20240102	2575	6.60	20240201	3985	-31.12	20230221	2405	14.14	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
78	20240216	120725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	70	2	2.60	83577615	30094	215.59	2695	2830	2695	3500	1890	2695	2777.22	0.54	1084	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	402	8.20	0.55	12	0.21	337.00	5072.00	4155	20230210	-33.45	2405	20231031	14.97	2970	-6.90	20240102	2575	7.38	20240201	3985	-30.61	20230221	2405	14.97	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
79	20240216	110733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	75	2	2.78	81599935	29381	210.48	2695	2830	2695	3500	1890	2695	2777.30	0.54	1395	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	403	8.22	0.55	12	0.20	337.00	5072.00	4155	20230210	-33.33	2405	20231031	15.18	2970	-6.73	20240102	2575	7.57	20240201	3985	-30.49	20230221	2405	15.18	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
80	20240216	100726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	100	2	3.71	51185495	18449	132.17	2695	2830	2695	3500	1890	2695	2774.43	0.54	-32	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	407	8.29	0.55	12	0.13	337.00	5072.00	4155	20230210	-32.73	2405	20231031	16.22	2970	-5.89	20240102	2575	8.54	20240201	3985	-29.86	20230221	2405	16.22	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
81	20240216	090719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	15	2	0.56	3807205	1412	10.12	2695	2710	2695	3500	1890	2695	2696.32	0.54	-268	2711	2702	2686	2677	2661	2707	2682	73	805	500	1880	5	1	14545052	394	8.04	0.53	12	0.01	337.00	5072.00	4155	20230210	-34.78	2405	20231031	12.68	2970	-8.75	20240102	2575	5.24	20240201	3985	-31.99	20230221	2405	12.68	20231031	1.96	N	130500	500	72 억	78213	N	N	N	N
82	20240215	160719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	25	2	0.94	37017295	13790	57.39	2685	2695	2670	3470	1870	2670	2684.36	0.54	-642	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	392	8.00	0.53	12	0.09	337.00	5072.00	4175	20230209	-35.45	2405	20231031	12.06	2970	-9.26	20240102	2575	4.66	20240201	3990	-32.46	20230215	2405	12.06	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
83	20240215	150724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	25	2	0.94	35853340	13358	55.59	2685	2695	2670	3470	1870	2670	2684.04	0.54	-678	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	392	8.00	0.53	12	0.09	337.00	5072.00	4175	20230209	-35.45	2405	20231031	12.06	2970	-9.26	20240102	2575	4.66	20240201	3990	-32.46	20230215	2405	12.06	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
84	20240215	140720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	10	2	0.37	26063650	9721	40.46	2685	2690	2670	3470	1870	2670	2681.17	0.54	-642	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	390	7.95	0.53	12	0.07	337.00	5072.00	4175	20230209	-35.81	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3990	-32.83	20230215	2405	11.43	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
85	20240215	130710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	15	2	0.56	25634625	9561	39.79	2685	2690	2670	3470	1870	2670	2681.17	0.54	-637	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	391	7.97	0.53	12	0.07	337.00	5072.00	4175	20230209	-35.69	2405	20231031	11.64	2970	-9.60	20240102	2575	4.27	20240201	3990	-32.71	20230215	2405	11.64	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
86	20240215	120720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	22107130	8240	34.29	2685	2690	2670	3470	1870	2670	2682.90	0.54	-712	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.06	337.00	5072.00	4175	20230209	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
87	20240215	110716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	17235935	6417	26.71	2685	2690	2670	3470	1870	2670	2685.98	0.54	-712	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.04	337.00	5072.00	4175	20230209	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
88	20240215	100715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	15	2	0.56	4928130	1836	7.64	2685	2690	2675	3470	1870	2670	2684.17	0.54	-691	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	391	7.97	0.53	12	0.01	337.00	5072.00	4175	20230209	-35.69	2405	20231031	11.64	2970	-9.60	20240102	2575	4.27	20240201	3990	-32.71	20230215	2405	11.64	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
89	20240215	090716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	10	2	0.37	1052325	392	1.63	2685	2690	2680	3470	1870	2670	2684.50	0.54	-289	2740	2705	2675	2640	2610	2722	2657	73	800	500	1860	5	1	14545052	390	7.95	0.53	12	0.00	337.00	5072.00	4175	20230209	-35.81	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3990	-32.83	20230215	2405	11.43	20231031	1.96	N	130500	500	72 억	78560	N	N	N	N
90	20240214	160712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	64055660	24001	115.99	2650	2710	2645	3470	1870	2670	2668.87	0.52	2903	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.17	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
91	20240214	150713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	57638415	21590	104.33	2650	2710	2645	3470	1870	2670	2669.68	0.52	2876	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.15	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
92	20240214	140710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	10	2	0.37	43723620	16364	79.08	2650	2710	2645	3470	1870	2670	2671.94	0.52	1298	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	390	7.95	0.53	12	0.11	337.00	5072.00	4175	20230208	-35.81	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	3990	-32.83	20230215	2405	11.43	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
93	20240214	130712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	43023840	16102	77.81	2650	2710	2645	3470	1870	2670	2671.96	0.52	1296	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.11	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
94	20240214	120706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	41073805	15370	74.28	2650	2710	2645	3470	1870	2670	2672.34	0.52	1187	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.11	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
95	20240214	110713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	0	3	0.00	38573120	14434	69.75	2650	2710	2645	3470	1870	2670	2672.38	0.52	1198	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.92	0.53	12	0.10	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	3990	-33.08	20230215	2405	11.02	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
96	20240214	090703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-5	5	-0.19	652240	246	1.19	2650	2665	2650	3470	1870	2670	2651.38	0.52	-102	2730	2700	2675	2645	2620	2687	2632	73	800	500	1860	5	1	14545052	388	7.91	0.53	12	0.00	337.00	5072.00	4175	20230208	-36.17	2405	20231031	10.81	2970	-10.27	20240102	2575	3.50	20240201	3990	-33.21	20230215	2405	10.81	20231031	2.00	N	130500	500	72 억	75657	N	N	N	N
97	20240213	160703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-10	5	-0.37	54884615	20582	127.43	2705	2705	2650	3480	1880	2680	2666.63	0.53	-1272	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	388	7.92	0.53	12	0.14	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	4000	-33.25	20230213	2405	11.02	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
98	20240213	150701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-10	5	-0.37	54265215	20350	126.00	2705	2705	2650	3480	1880	2680	2666.60	0.53	-1264	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	388	7.92	0.53	12	0.14	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	4000	-33.25	20230213	2405	11.02	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
99	20240213	140709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	0	3	0.00	40349075	15123	93.64	2705	2705	2655	3480	1880	2680	2668.06	0.53	-1233	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	390	7.95	0.53	12	0.10	337.00	5072.00	4175	20230208	-35.81	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	4000	-33.00	20230213	2405	11.43	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
100	20240213	130701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-10	5	-0.37	31667295	11863	73.45	2705	2705	2660	3480	1880	2680	2669.42	0.53	-1311	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	388	7.92	0.53	12	0.08	337.00	5072.00	4175	20230208	-36.05	2405	20231031	11.02	2970	-10.10	20240102	2575	3.69	20240201	4000	-33.25	20230213	2405	11.02	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
101	20240213	120709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	5	2	0.19	30371700	11378	70.45	2705	2705	2660	3480	1880	2680	2669.34	0.53	-1307	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	391	7.97	0.53	12	0.08	337.00	5072.00	4175	20230208	-35.69	2405	20231031	11.64	2970	-9.60	20240102	2575	4.27	20240201	4000	-32.88	20230213	2405	11.64	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
102	20240213	110712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-20	5	-0.75	26385445	9888	61.22	2705	2705	2660	3480	1880	2680	2668.43	0.53	-1303	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	387	7.89	0.52	12	0.07	337.00	5072.00	4175	20230208	-36.29	2405	20231031	10.60	2970	-10.44	20240102	2575	3.30	20240201	4000	-33.50	20230213	2405	10.60	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N
103	20240213	100558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	0	3	0.00	11837695	4424	27.39	2705	2705	2660	3480	1880	2680	2675.79	0.53	-1284	2720	2700	2685	2665	2650	2692	2657	73	800	500	1870	5	1	14545052	390	7.95	0.53	12	0.03	337.00	5072.00	4175	20230208	-35.81	2405	20231031	11.43	2970	-9.76	20240102	2575	4.08	20240201	4000	-33.00	20230213	2405	11.43	20231031	2.00	N	130500	500	72 억	76917	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History