KissMeData/047770/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	investmentCareful	shortOverheated
2	20240229	160503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1715	-18	5	-1.04	35768571	20858	91.25	1738	1738	1713	2250	1214	1733	1714.86	1.29	-6850	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	649	8.53	1.08	12	0.06	201.00	1581.00	3235	20230421	-46.99	1620	20230314	5.86	1870	-8.29	20240109	1711	0.23	20240228	3235	-46.99	20230421	1620	5.86	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
3	20240229	150504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1714	-19	5	-1.10	28213535	16450	71.97	1738	1738	1713	2250	1214	1733	1715.11	1.29	-5384	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	649	8.53	1.08	12	0.04	201.00	1581.00	3235	20230421	-47.02	1620	20230314	5.80	1870	-8.34	20240109	1711	0.18	20240228	3235	-47.02	20230421	1620	5.80	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
4	20240229	140504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1719	-14	5	-0.81	25739319	15007	65.65	1738	1738	1713	2250	1214	1733	1715.15	1.29	-4980	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	651	8.55	1.09	12	0.04	201.00	1581.00	3235	20230421	-46.86	1620	20230314	6.11	1870	-8.07	20240109	1711	0.47	20240228	3235	-46.86	20230421	1620	6.11	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
5	20240229	130505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1718	-15	5	-0.87	17722037	10328	45.18	1738	1738	1713	2250	1214	1733	1715.92	1.29	-4430	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	650	8.55	1.09	12	0.03	201.00	1581.00	3235	20230421	-46.89	1620	20230314	6.05	1870	-8.13	20240109	1711	0.41	20240228	3235	-46.89	20230421	1620	6.05	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
6	20240229	120505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1726	-7	5	-0.40	10655326	6205	27.15	1738	1738	1713	2250	1214	1733	1717.22	1.29	-4083	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	653	8.59	1.09	12	0.02	201.00	1581.00	3235	20230421	-46.65	1620	20230314	6.54	1870	-7.70	20240109	1711	0.88	20240228	3235	-46.65	20230421	1620	6.54	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
7	20240229	110505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1722	-11	5	-0.63	10625984	6188	27.07	1738	1738	1713	2250	1214	1733	1717.19	1.29	-4066	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	652	8.57	1.09	12	0.02	201.00	1581.00	3235	20230421	-46.77	1620	20230314	6.30	1870	-7.91	20240109	1711	0.64	20240228	3235	-46.77	20230421	1620	6.30	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
8	20240229	100504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1718	-15	5	-0.87	7329225	4268	18.67	1738	1738	1713	2250	1214	1733	1717.25	1.29	-2298	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	650	8.55	1.09	12	0.01	201.00	1581.00	3235	20230421	-46.89	1620	20230314	6.05	1870	-8.13	20240109	1711	0.41	20240228	3235	-46.89	20230421	1620	6.05	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
9	20240229	090504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1722	-11	5	-0.63	640492	370	1.62	1738	1738	1722	2250	1214	1733	1731.06	1.29	-234	1766	1749	1730	1713	1694	1740	1704	189	517	500	1070	1	1	37842602	652	8.57	1.09	12	0.00	201.00	1581.00	3235	20230421	-46.77	1620	20230314	6.30	1870	-7.91	20240109	1711	0.64	20240228	3235	-46.77	20230421	1620	6.30	20230314	3.95	N	047770	500	189 억	486453	N	N	N	N
10	20240228	160437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1733	2	2	0.12	39303620	22858	69.37	1735	1747	1711	2250	1212	1731	1719.47	1.28	1160	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	656	8.62	1.10	12	0.06	201.00	1581.00	3235	20230421	-46.43	1620	20230314	6.98	1870	-7.33	20240109	1711	1.29	20240228	3235	-46.43	20230421	1620	6.98	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
11	20240228	150437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1723	-8	5	-0.46	38939726	22648	68.73	1735	1747	1711	2250	1212	1731	1719.35	1.28	1271	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	652	8.57	1.09	12	0.06	201.00	1581.00	3235	20230421	-46.74	1620	20230314	6.36	1870	-7.86	20240109	1711	0.70	20240228	3235	-46.74	20230421	1620	6.36	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
12	20240228	140505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1726	-5	5	-0.29	21608931	12553	38.10	1735	1747	1711	2250	1212	1731	1721.42	1.28	1963	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	653	8.59	1.09	12	0.03	201.00	1581.00	3235	20230421	-46.65	1620	20230314	6.54	1870	-7.70	20240109	1711	0.88	20240228	3235	-46.65	20230421	1620	6.54	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
13	20240228	130505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1727	-4	5	-0.23	20295552	11792	35.79	1735	1747	1711	2250	1212	1731	1721.13	1.28	2075	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	654	8.59	1.09	12	0.03	201.00	1581.00	3235	20230421	-46.62	1620	20230314	6.60	1870	-7.65	20240109	1711	0.94	20240228	3235	-46.62	20230421	1620	6.60	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
14	20240228	120506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1728	-3	5	-0.17	19452533	11302	34.30	1735	1747	1711	2250	1212	1731	1721.16	1.28	2177	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	654	8.60	1.09	12	0.03	201.00	1581.00	3235	20230421	-46.58	1620	20230314	6.67	1870	-7.59	20240109	1711	0.99	20240228	3235	-46.58	20230421	1620	6.67	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
15	20240228	110443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1729	-2	5	-0.12	18889969	10976	33.31	1735	1747	1711	2250	1212	1731	1721.02	1.28	2492	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	654	8.60	1.09	12	0.03	201.00	1581.00	3235	20230421	-46.55	1620	20230314	6.73	1870	-7.54	20240109	1711	1.05	20240228	3235	-46.55	20230421	1620	6.73	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
16	20240228	100503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1730	-1	5	-0.06	12908994	7521	22.82	1735	1740	1711	2250	1212	1731	1716.39	1.28	4017	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	655	8.61	1.09	12	0.02	201.00	1581.00	3235	20230421	-46.52	1620	20230314	6.79	1870	-7.49	20240109	1711	1.11	20240228	3235	-46.52	20230421	1620	6.79	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
17	20240228	090504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1740	9	2	0.52	53925	31	0.09	1735	1740	1735	2250	1212	1731	1739.52	1.28	0	1764	1747	1735	1718	1706	1741	1712	189	519	500	1070	1	1	37842602	658	8.66	1.10	12	0.00	201.00	1581.00	3235	20230421	-46.21	1620	20230314	7.41	1870	-6.95	20240109	1715	1.46	20240226	3235	-46.21	20230421	1620	7.41	20230314	4.09	N	047770	500	189 억	485293	N	N	N	N
18	20240227	160505	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1731	-19	5	-1.09	57092886	32945	40.88	1742	1752	1723	2275	1225	1750	1732.98	1.32	-15403	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	655	8.61	1.09	12	0.09	201.00	1581.00	3235	20230421	-46.49	1620	20230314	6.85	1870	-7.43	20240109	1715	0.93	20240226	3235	-46.49	20230421	1620	6.85	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
19	20240227	150505	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1725	-25	5	-1.43	54473938	31430	39.00	1742	1752	1723	2275	1225	1750	1733.18	1.32	-14372	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	653	8.58	1.09	12	0.08	201.00	1581.00	3235	20230421	-46.68	1620	20230314	6.48	1870	-7.75	20240109	1715	0.58	20240226	3235	-46.68	20230421	1620	6.48	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
20	20240227	140503	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1734	-16	5	-0.91	47298563	27276	33.84	1742	1752	1723	2275	1225	1750	1734.07	1.32	-11928	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	656	8.63	1.10	12	0.07	201.00	1581.00	3235	20230421	-46.40	1620	20230314	7.04	1870	-7.27	20240109	1715	1.11	20240226	3235	-46.40	20230421	1620	7.04	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
21	20240227	130430	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1736	-14	5	-0.80	46097297	26582	32.98	1742	1752	1723	2275	1225	1750	1734.15	1.32	-11734	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	657	8.64	1.10	12	0.07	201.00	1581.00	3235	20230421	-46.34	1620	20230314	7.16	1870	-7.17	20240109	1715	1.22	20240226	3235	-46.34	20230421	1620	7.16	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
22	20240227	120506	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1730	-20	5	-1.14	41149776	23743	29.46	1742	1752	1723	2275	1225	1750	1733.13	1.32	-9462	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	655	8.61	1.09	12	0.06	201.00	1581.00	3235	20230421	-46.52	1620	20230314	6.79	1870	-7.49	20240109	1715	0.87	20240226	3235	-46.52	20230421	1620	6.79	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
23	20240227	110504	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1734	-16	5	-0.91	33215583	19152	23.76	1742	1752	1727	2275	1225	1750	1734.31	1.32	-7161	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	656	8.63	1.10	12	0.05	201.00	1581.00	3235	20230421	-46.40	1620	20230314	7.04	1870	-7.27	20240109	1715	1.11	20240226	3235	-46.40	20230421	1620	7.04	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
24	20240227	100501	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1741	-9	5	-0.51	29116692	16792	20.83	1742	1752	1727	2275	1225	1750	1733.96	1.32	-5827	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	659	8.66	1.10	12	0.04	201.00	1581.00	3235	20230421	-46.18	1620	20230314	7.47	1870	-6.90	20240109	1715	1.52	20240226	3235	-46.18	20230421	1620	7.47	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
25	20240227	090503	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1742	-8	5	-0.46	5493724	3156	3.92	1742	1742	1736	2275	1225	1750	1740.72	1.32	-2756	1789	1769	1742	1722	1695	1756	1709	189	525	500	1080	1	1	37842602	659	8.67	1.10	12	0.01	201.00	1581.00	3235	20230421	-46.15	1620	20230314	7.53	1870	-6.84	20240109	1715	1.57	20240226	3235	-46.15	20230421	1620	7.53	20230314	4.10	N	047770	500	189 억	500866	N	N	N	N
26	20240226	160502	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1750	-1	5	-0.06	139317664	80592	130.12	1753	1762	1715	2275	1226	1751	1728.68	1.27	20376	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	662	8.71	1.11	12	0.21	201.00	1581.00	3235	20230421	-45.90	1620	20230314	8.02	1870	-6.42	20240109	1715	2.04	20240226	3235	-45.90	20230421	1620	8.02	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
27	20240226	150501	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1735	-16	5	-0.91	132598370	76702	123.84	1753	1762	1715	2275	1226	1751	1728.75	1.27	20499	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	657	8.63	1.10	12	0.20	201.00	1581.00	3235	20230421	-46.37	1620	20230314	7.10	1870	-7.22	20240109	1715	1.17	20240226	3235	-46.37	20230421	1620	7.10	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
28	20240226	140501	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1749	-2	5	-0.11	36615046	21003	33.91	1753	1762	1741	2275	1226	1751	1743.32	1.27	-2513	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	662	8.70	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.94	1620	20230314	7.96	1870	-6.47	20240109	1717	1.86	20240129	3235	-45.94	20230421	1620	7.96	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
29	20240226	130500	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1745	-6	5	-0.34	10179197	5830	9.41	1753	1762	1743	2275	1226	1751	1746.00	1.27	-1958	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	660	8.68	1.10	12	0.02	201.00	1581.00	3235	20230421	-46.06	1620	20230314	7.72	1870	-6.68	20240109	1717	1.63	20240129	3235	-46.06	20230421	1620	7.72	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
30	20240226	120458	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1756	5	2	0.29	9550565	5470	8.83	1753	1762	1743	2275	1226	1751	1745.99	1.27	-1813	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	665	8.74	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
31	20240226	110457	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1753	2	2	0.11	4969944	2846	4.60	1753	1762	1743	2275	1226	1751	1746.29	1.27	-1041	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	663	8.72	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
32	20240226	100454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1757	6	2	0.34	2504763	1433	2.31	1753	1762	1745	2275	1226	1751	1747.92	1.27	-11	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	665	8.74	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.69	1620	20230314	8.46	1870	-6.04	20240109	1717	2.33	20240129	3235	-45.69	20230421	1620	8.46	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
33	20240226	090454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1745	-6	5	-0.34	935344	536	0.87	1753	1753	1745	2275	1226	1751	1745.04	1.27	190	1770	1760	1750	1740	1730	1765	1745	189	524	500	1080	1	1	37842602	660	8.68	1.10	12	0.00	201.00	1581.00	3235	20230421	-46.06	1620	20230314	7.72	1870	-6.68	20240109	1717	1.63	20240129	3235	-46.06	20230421	1620	7.72	20230314	4.08	N	047770	500	189 억	480488	N	N	N	N
34	20240223	160457	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1751	4	2	0.23	108168116	61936	99.93	1747	1760	1740	2270	1223	1747	1746.45	1.25	8025	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	663	8.71	1.11	12	0.16	201.00	1581.00	3235	20230421	-45.87	1620	20230314	8.09	1870	-6.36	20240109	1717	1.98	20240129	3235	-45.87	20230421	1620	8.09	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
35	20240223	150454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1745	-2	5	-0.11	91543343	52422	84.58	1747	1760	1740	2270	1223	1747	1746.28	1.25	8029	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	660	8.68	1.10	12	0.14	201.00	1581.00	3235	20230421	-46.06	1620	20230314	7.72	1870	-6.68	20240109	1717	1.63	20240129	3235	-46.06	20230421	1620	7.72	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
36	20240223	140455	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1747	0	3	0.00	77470165	44359	71.57	1747	1760	1740	2270	1223	1747	1746.44	1.25	7893	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	661	8.69	1.10	12	0.12	201.00	1581.00	3235	20230421	-46.00	1620	20230314	7.84	1870	-6.58	20240109	1717	1.75	20240129	3235	-46.00	20230421	1620	7.84	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
37	20240223	130453	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1758	11	2	0.63	67581994	38699	62.44	1747	1760	1740	2270	1223	1747	1746.35	1.25	7758	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	665	8.75	1.11	12	0.10	201.00	1581.00	3235	20230421	-45.66	1620	20230314	8.52	1870	-5.99	20240109	1717	2.39	20240129	3235	-45.66	20230421	1620	8.52	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
38	20240223	120452	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1755	8	2	0.46	44263516	25407	40.99	1747	1760	1740	2270	1223	1747	1742.18	1.25	7514	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.07	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
39	20240223	110451	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1755	8	2	0.46	43548748	24999	40.33	1747	1760	1740	2270	1223	1747	1742.02	1.25	7448	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.07	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
40	20240223	100448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1754	7	2	0.40	43287611	24850	40.09	1747	1760	1740	2270	1223	1747	1741.96	1.25	7392	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.07	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
41	20240223	090451	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	1759	12	2	0.69	2738162	1571	2.53	1747	1760	1740	2270	1223	1747	1742.94	1.25	82	1780	1763	1755	1738	1730	1759	1734	189	523	500	1080	1	1	37842602	666	8.75	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.63	1620	20230314	8.58	1870	-5.94	20240109	1717	2.45	20240129	3235	-45.63	20230421	1620	8.58	20230314	4.01	N	047770	500	189 억	472463	N	N	N	N
42	20240222	160444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1747	-17	5	-0.96	108545864	61979	149.19	1767	1772	1747	2290	1235	1764	1751.37	1.25	-1901	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	661	8.69	1.10	12	0.16	201.00	1581.00	3235	20230421	-46.00	1620	20230314	7.84	1870	-6.58	20240109	1717	1.75	20240129	3235	-46.00	20230421	1620	7.84	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
43	20240222	150453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	-10	5	-0.57	82733840	47209	113.64	1767	1772	1747	2290	1235	1764	1752.50	1.25	802	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	664	8.73	1.11	12	0.12	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
44	20240222	140451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1759	-5	5	-0.28	27077052	15392	37.05	1767	1772	1752	2290	1235	1764	1759.16	1.25	-2121	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	666	8.75	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.63	1620	20230314	8.58	1870	-5.94	20240109	1717	2.45	20240129	3235	-45.63	20230421	1620	8.58	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
45	20240222	130442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1756	-8	5	-0.45	23961019	13615	32.77	1767	1772	1754	2290	1235	1764	1759.90	1.25	-1568	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	665	8.74	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
46	20240222	120449	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	-10	5	-0.57	23785512	13515	32.53	1767	1772	1754	2290	1235	1764	1759.93	1.25	-1552	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	664	8.73	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
47	20240222	110446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1765	1	2	0.06	15478956	8780	21.13	1767	1772	1755	2290	1235	1764	1762.98	1.25	-1363	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	668	8.78	1.12	12	0.02	201.00	1581.00	3235	20230421	-45.44	1620	20230314	8.95	1870	-5.61	20240109	1717	2.80	20240129	3235	-45.44	20230421	1620	8.95	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
48	20240222	100442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1767	3	2	0.17	12448144	7058	16.99	1767	1772	1755	2290	1235	1764	1763.69	1.25	-340	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	669	8.79	1.12	12	0.02	201.00	1581.00	3235	20230421	-45.38	1620	20230314	9.07	1870	-5.51	20240109	1717	2.91	20240129	3235	-45.38	20230421	1620	9.07	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
49	20240222	090450	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1768	4	2	0.23	22972	13	0.03	1767	1768	1767	2290	1235	1764	1767.08	1.25	-11	1776	1770	1760	1754	1744	1773	1757	189	526	500	1090	1	1	37842602	669	8.80	1.12	12	0.00	201.00	1581.00	3235	20230421	-45.35	1620	20230314	9.14	1870	-5.45	20240109	1717	2.97	20240129	3235	-45.35	20230421	1620	9.14	20230314	4.00	N	047770	500	189 억	474364	N	N	N	N
50	20240221	160446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1764	2	2	0.11	72977489	41542	76.05	1762	1766	1750	2290	1234	1762	1756.71	1.26	-3534	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	668	8.78	1.12	12	0.11	201.00	1581.00	3235	20230421	-45.47	1620	20230314	8.89	1870	-5.67	20240109	1717	2.74	20240129	3235	-45.47	20230421	1620	8.89	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
51	20240221	150442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1764	2	2	0.11	70980641	40410	73.97	1762	1766	1750	2290	1234	1762	1756.51	1.26	-3534	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	668	8.78	1.12	12	0.11	201.00	1581.00	3235	20230421	-45.47	1620	20230314	8.89	1870	-5.67	20240109	1717	2.74	20240129	3235	-45.47	20230421	1620	8.89	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
52	20240221	140444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1755	-7	5	-0.40	39270491	22403	41.01	1762	1766	1750	2290	1234	1762	1752.91	1.26	-3531	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	664	8.73	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
53	20240221	130444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	-8	5	-0.45	37728365	21524	39.40	1762	1766	1750	2290	1234	1762	1752.85	1.26	-3519	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	664	8.73	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
54	20240221	120444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1756	-6	5	-0.34	30913050	17634	32.28	1762	1766	1750	2290	1234	1762	1753.04	1.26	-3016	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	665	8.74	1.11	12	0.05	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
55	20240221	110446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1758	-4	5	-0.23	21414173	12212	22.36	1762	1766	1750	2290	1234	1762	1753.54	1.26	-1916	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	665	8.75	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.66	1620	20230314	8.52	1870	-5.99	20240109	1717	2.39	20240129	3235	-45.66	20230421	1620	8.52	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
56	20240221	100442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1759	-3	5	-0.17	3816108	2176	3.98	1762	1766	1750	2290	1234	1762	1753.73	1.26	-1404	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	666	8.75	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.63	1620	20230314	8.58	1870	-5.94	20240109	1717	2.45	20240129	3235	-45.63	20230421	1620	8.58	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
57	20240221	090441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1766	4	2	0.23	780144	443	0.81	1762	1766	1759	2290	1234	1762	1761.05	1.26	-443	1830	1795	1774	1739	1718	1785	1729	189	528	500	1090	1	1	37842602	668	8.79	1.12	12	0.00	201.00	1581.00	3235	20230421	-45.41	1620	20230314	9.01	1870	-5.56	20240109	1717	2.85	20240129	3235	-45.41	20230421	1620	9.01	20230314	4.00	N	047770	500	189 억	477898	N	N	N	N
58	20240220	160437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1762	-9	5	-0.51	96694176	54602	78.67	1809	1809	1753	2300	1240	1771	1770.89	1.29	-8102	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	667	8.77	1.11	12	0.14	201.00	1581.00	3235	20230421	-45.53	1620	20230314	8.77	1870	-5.78	20240109	1717	2.62	20240129	3235	-45.53	20230421	1620	8.77	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
59	20240220	150440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1760	-11	5	-0.62	93595334	52843	76.13	1809	1809	1753	2300	1240	1771	1771.20	1.29	-7673	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	666	8.76	1.11	12	0.14	201.00	1581.00	3235	20230421	-45.60	1620	20230314	8.64	1870	-5.88	20240109	1717	2.50	20240129	3235	-45.60	20230421	1620	8.64	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
60	20240220	140440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1758	-13	5	-0.73	78547862	44280	63.80	1809	1809	1753	2300	1240	1771	1773.89	1.29	-7217	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	665	8.75	1.11	12	0.12	201.00	1581.00	3235	20230421	-45.66	1620	20230314	8.52	1870	-5.99	20240109	1717	2.39	20240129	3235	-45.66	20230421	1620	8.52	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
61	20240220	130441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1762	-9	5	-0.51	73876387	41623	59.97	1809	1809	1753	2300	1240	1771	1774.89	1.29	-5947	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	667	8.77	1.11	12	0.11	201.00	1581.00	3235	20230421	-45.53	1620	20230314	8.77	1870	-5.78	20240109	1717	2.62	20240129	3235	-45.53	20230421	1620	8.77	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
62	20240220	120438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1760	-11	5	-0.62	70311716	39598	57.05	1809	1809	1753	2300	1240	1771	1775.64	1.29	-5777	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	666	8.76	1.11	12	0.10	201.00	1581.00	3235	20230421	-45.60	1620	20230314	8.64	1870	-5.88	20240109	1717	2.50	20240129	3235	-45.60	20230421	1620	8.64	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
63	20240220	110438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1757	-14	5	-0.79	61539334	34599	49.85	1809	1809	1757	2300	1240	1771	1778.64	1.29	-5595	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	665	8.74	1.11	12	0.09	201.00	1581.00	3235	20230421	-45.69	1620	20230314	8.46	1870	-6.04	20240109	1717	2.33	20240129	3235	-45.69	20230421	1620	8.46	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
64	20240220	100429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1772	1	2	0.06	35109939	19613	28.26	1809	1809	1764	2300	1240	1771	1790.14	1.29	-3634	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	671	8.82	1.12	12	0.05	201.00	1581.00	3235	20230421	-45.22	1620	20230314	9.38	1870	-5.24	20240109	1717	3.20	20240129	3235	-45.22	20230421	1620	9.38	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
65	20240220	090440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1784	13	2	0.73	22038991	12228	17.62	1809	1809	1777	2300	1240	1771	1802.34	1.29	-1415	1783	1777	1768	1762	1753	1772	1757	189	529	500	1090	1	1	37842602	675	8.88	1.13	12	0.03	201.00	1581.00	3235	20230421	-44.85	1620	20230314	10.12	1870	-4.60	20240109	1717	3.90	20240129	3235	-44.85	20230421	1620	10.12	20230314	4.01	N	047770	500	189 억	486776	N	N	N	N
66	20240219	160440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1771	1	2	0.06	104350522	59145	285.59	1774	1774	1759	2300	1239	1770	1763.70	1.29	497	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	670	8.81	1.12	12	0.16	201.00	1581.00	3235	20230421	-45.26	1620	20230314	9.32	1870	-5.29	20240109	1717	3.15	20240129	3235	-45.26	20230421	1620	9.32	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
67	20240219	150443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1769	-1	5	-0.06	75573245	42871	207.01	1774	1774	1759	2300	1239	1770	1762.81	1.29	346	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	669	8.80	1.12	12	0.11	201.00	1581.00	3235	20230421	-45.32	1620	20230314	9.20	1870	-5.40	20240109	1717	3.03	20240129	3235	-45.32	20230421	1620	9.20	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
68	20240219	140442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1760	-10	5	-0.56	49216917	27918	134.80	1774	1774	1759	2300	1239	1770	1762.91	1.29	111	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	666	8.76	1.11	12	0.07	201.00	1581.00	3235	20230421	-45.60	1620	20230314	8.64	1870	-5.88	20240109	1717	2.50	20240129	3235	-45.60	20230421	1620	8.64	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
69	20240219	130442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1760	-10	5	-0.56	43104814	24444	118.03	1774	1774	1760	2300	1239	1770	1763.41	1.29	-537	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	666	8.76	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.60	1620	20230314	8.64	1870	-5.88	20240109	1717	2.50	20240129	3235	-45.60	20230421	1620	8.64	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
70	20240219	120441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1763	-7	5	-0.40	36166431	20502	99.00	1774	1774	1761	2300	1239	1770	1764.04	1.29	-349	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	667	8.77	1.12	12	0.05	201.00	1581.00	3235	20230421	-45.50	1620	20230314	8.83	1870	-5.72	20240109	1717	2.68	20240129	3235	-45.50	20230421	1620	8.83	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
71	20240219	110440	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1766	-4	5	-0.23	9022437	5103	24.64	1774	1774	1761	2300	1239	1770	1768.07	1.29	-543	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	668	8.79	1.12	12	0.01	201.00	1581.00	3235	20230421	-45.41	1620	20230314	9.01	1870	-5.56	20240109	1717	2.85	20240129	3235	-45.41	20230421	1620	9.01	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
72	20240219	100436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1773	3	2	0.17	2382882	1346	6.50	1774	1774	1761	2300	1239	1770	1770.34	1.29	-4	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	671	8.82	1.12	12	0.00	201.00	1581.00	3235	20230421	-45.19	1620	20230314	9.44	1870	-5.19	20240109	1717	3.26	20240129	3235	-45.19	20230421	1620	9.44	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
73	20240219	090438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1774	4	2	0.23	416050	235	1.13	1774	1774	1770	2300	1239	1770	1770.43	1.29	0	1784	1777	1763	1756	1742	1780	1759	189	530	500	1090	1	1	37842602	671	8.83	1.12	12	0.00	201.00	1581.00	3235	20230421	-45.16	1620	20230314	9.51	1870	-5.13	20240109	1717	3.32	20240129	3235	-45.16	20230421	1620	9.51	20230314	4.00	N	047770	500	189 억	487479	N	N	N	N
74	20240216	160436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1770	21	2	1.20	36470948	20709	128.56	1749	1770	1749	2270	1225	1749	1761.09	1.29	375	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	670	8.81	1.12	12	0.05	201.00	1581.00	3235	20230421	-45.29	1620	20230314	9.26	1870	-5.35	20240109	1717	3.09	20240129	3235	-45.29	20230421	1620	9.26	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
75	20240216	150438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1764	15	2	0.86	30029411	17067	105.95	1749	1768	1749	2270	1225	1749	1759.50	1.29	140	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	668	8.78	1.12	12	0.05	201.00	1581.00	3235	20230421	-45.47	1620	20230314	8.89	1870	-5.67	20240109	1717	2.74	20240129	3235	-45.47	20230421	1620	8.89	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
76	20240216	140441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1768	19	2	1.09	28251283	16059	99.70	1749	1768	1749	2270	1225	1749	1759.22	1.29	-292	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	669	8.80	1.12	12	0.04	201.00	1581.00	3235	20230421	-45.35	1620	20230314	9.14	1870	-5.45	20240109	1717	2.97	20240129	3235	-45.35	20230421	1620	9.14	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
77	20240216	130436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1765	16	2	0.91	21385344	12166	75.53	1749	1765	1749	2270	1225	1749	1757.80	1.29	-408	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	668	8.78	1.12	12	0.03	201.00	1581.00	3235	20230421	-45.44	1620	20230314	8.95	1870	-5.61	20240109	1717	2.80	20240129	3235	-45.44	20230421	1620	8.95	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
78	20240216	120438	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1765	16	2	0.91	20355509	11581	71.90	1749	1765	1749	2270	1225	1749	1757.66	1.29	108	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	668	8.78	1.12	12	0.03	201.00	1581.00	3235	20230421	-45.44	1620	20230314	8.95	1870	-5.61	20240109	1717	2.80	20240129	3235	-45.44	20230421	1620	8.95	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
79	20240216	110439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1761	12	2	0.69	18157429	10333	64.15	1749	1761	1749	2270	1225	1749	1757.23	1.29	102	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	666	8.76	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.56	1620	20230314	8.70	1870	-5.83	20240109	1717	2.56	20240129	3235	-45.56	20230421	1620	8.70	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
80	20240216	100436	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1759	10	2	0.57	8642914	4924	30.57	1749	1759	1749	2270	1225	1749	1755.26	1.29	-275	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	666	8.75	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.63	1620	20230314	8.58	1870	-5.94	20240109	1717	2.45	20240129	3235	-45.63	20230421	1620	8.58	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
81	20240216	090432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1749	0	3	0.00	874500	500	3.10	1749	1749	1749	2270	1225	1749	1749.00	1.29	10	1761	1755	1751	1745	1741	1758	1748	189	521	500	1080	1	1	37842602	662	8.70	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.94	1620	20230314	7.96	1870	-6.47	20240109	1717	1.86	20240129	3235	-45.94	20230421	1620	7.96	20230314	4.00	N	047770	500	189 억	487104	N	N	N	N
82	20240215	160435	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1749	-3	5	-0.17	28211956	16108	56.31	1747	1757	1747	2275	1227	1752	1751.43	1.29	-465	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	662	8.70	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.94	1620	20230314	7.96	1870	-6.47	20240109	1717	1.86	20240129	3235	-45.94	20230421	1620	7.96	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
83	20240215	150437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1753	1	2	0.06	22026994	12573	43.96	1747	1757	1747	2275	1227	1752	1751.93	1.29	-851	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	663	8.72	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
84	20240215	140435	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	2	2	0.11	11820726	6751	23.60	1747	1757	1747	2275	1227	1752	1750.96	1.29	-1011	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.02	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
85	20240215	130432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	2	2	0.11	11578797	6613	23.12	1747	1757	1747	2275	1227	1752	1750.91	1.29	-904	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.02	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
86	20240215	120435	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	2	2	0.11	9000497	5141	17.97	1747	1757	1747	2275	1227	1752	1750.73	1.29	-434	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
87	20240215	110433	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1755	3	2	0.17	6203746	3544	12.39	1747	1757	1747	2275	1227	1752	1750.49	1.29	-196	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	664	8.73	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
88	20240215	100431	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1756	4	2	0.23	5485208	3134	10.96	1747	1757	1747	2275	1227	1752	1750.23	1.29	-450	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	665	8.74	1.11	12	0.01	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
89	20240215	090431	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1756	4	2	0.23	1041882	596	2.08	1747	1757	1747	2275	1227	1752	1748.12	1.29	-434	1766	1759	1750	1743	1734	1762	1746	189	523	500	1080	1	1	37842602	665	8.74	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	3.99	N	047770	500	189 억	487206	N	N	N	N
90	20240214	160429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1752	-2	5	-0.11	49187660	28099	111.84	1741	1757	1741	2280	1228	1754	1750.51	1.29	310	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	663	8.72	1.11	12	0.07	201.00	1581.00	3235	20230421	-45.84	1620	20230314	8.15	1870	-6.31	20240109	1717	2.04	20240129	3235	-45.84	20230421	1620	8.15	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
91	20240214	150430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1751	-3	5	-0.17	42189060	24102	95.93	1741	1757	1741	2280	1228	1754	1750.44	1.29	187	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	663	8.71	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.87	1620	20230314	8.09	1870	-6.36	20240109	1717	1.98	20240129	3235	-45.87	20230421	1620	8.09	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
92	20240214	140427	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1751	-3	5	-0.17	28168536	16096	64.06	1741	1757	1741	2280	1228	1754	1750.03	1.29	-479	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	663	8.71	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.87	1620	20230314	8.09	1870	-6.36	20240109	1717	1.98	20240129	3235	-45.87	20230421	1620	8.09	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
93	20240214	130430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1755	1	2	0.06	27159933	15520	61.77	1741	1757	1741	2280	1228	1754	1750.00	1.29	-479	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	664	8.73	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
94	20240214	120426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1753	-1	5	-0.06	26709136	15263	60.75	1741	1757	1741	2280	1228	1754	1749.93	1.29	-479	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	663	8.72	1.11	12	0.04	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
95	20240214	110432	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1753	-1	5	-0.06	15019571	8580	34.15	1741	1757	1741	2280	1228	1754	1750.53	1.29	-178	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	663	8.72	1.11	12	0.02	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
96	20240214	090424	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1756	2	2	0.11	1548795	887	3.53	1741	1757	1741	2280	1228	1754	1746.10	1.29	-47	1772	1763	1756	1747	1740	1759	1743	189	526	500	1080	1	1	37842602	665	8.74	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.72	1620	20230314	8.40	1870	-6.10	20240109	1717	2.27	20240129	3235	-45.72	20230421	1620	8.40	20230314	4.01	N	047770	500	189 억	486883	N	N	N	N
97	20240213	160425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	-1	5	-0.06	42775641	24407	176.95	1765	1765	1749	2280	1229	1755	1752.60	1.29	57	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	664	8.73	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
98	20240213	150422	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1753	-2	5	-0.11	38092865	21734	157.57	1765	1765	1749	2280	1229	1755	1752.69	1.29	-69	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	663	8.72	1.11	12	0.06	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
99	20240213	140430	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1754	-1	5	-0.06	31896094	18197	131.93	1765	1765	1749	2280	1229	1755	1752.82	1.29	-126	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	664	8.73	1.11	12	0.05	201.00	1581.00	3235	20230421	-45.78	1620	20230314	8.27	1870	-6.20	20240109	1717	2.15	20240129	3235	-45.78	20230421	1620	8.27	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
100	20240213	130425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1753	-2	5	-0.11	19284226	11006	79.79	1765	1765	1749	2280	1229	1755	1752.16	1.29	-190	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	663	8.72	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.81	1620	20230314	8.21	1870	-6.26	20240109	1717	2.10	20240129	3235	-45.81	20230421	1620	8.21	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
101	20240213	120429	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1752	-3	5	-0.17	18572885	10600	76.85	1765	1765	1749	2280	1229	1755	1752.16	1.29	-213	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	663	8.72	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.84	1620	20230314	8.15	1870	-6.31	20240109	1717	2.04	20240129	3235	-45.84	20230421	1620	8.15	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
102	20240213	110427	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1750	-5	5	-0.28	16932687	9663	70.06	1765	1765	1749	2280	1229	1755	1752.32	1.29	-143	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	662	8.71	1.11	12	0.03	201.00	1581.00	3235	20230421	-45.90	1620	20230314	8.02	1870	-6.42	20240109	1717	1.92	20240129	3235	-45.90	20230421	1620	8.02	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N
103	20240213	100349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	1755	0	3	0.00	3051431	1743	12.64	1765	1765	1749	2280	1229	1755	1750.68	1.29	259	1771	1763	1758	1750	1745	1760	1747	189	525	500	1080	1	1	37842602	664	8.73	1.11	12	0.00	201.00	1581.00	3235	20230421	-45.75	1620	20230314	8.33	1870	-6.15	20240109	1717	2.21	20240129	3235	-45.75	20230421	1620	8.33	20230314	4.00	N	047770	500	189 억	486826	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History