KissMeData/032080/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	20240123	120411	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1541	0	3	0.00	17639989	11445	29.60	1537	1550	1537	2000	1079	1541	1541.28	0.77	1565	1608	1574	1552	1518	1496	1563	1507	107	459	500	1010	1	1	21491029	331	-23.35	0.30	12	0.05	-66.00	5162.00	2300	20230922	-33.00	1445	20230727	6.64	1689	-8.76	20240103	1530	0.72	20240122	2300	-33.00	20230922	1445	6.64	20230727	2.97	N	032080	500	107 억	165705	N	N	N	N
3	20240123	110410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1541	0	3	0.00	14135015	9171	23.72	1537	1550	1537	2000	1079	1541	1541.27	0.77	1537	1608	1574	1552	1518	1496	1563	1507	107	459	500	1010	1	1	21491029	331	-23.35	0.30	12	0.04	-66.00	5162.00	2300	20230922	-33.00	1445	20230727	6.64	1689	-8.76	20240103	1530	0.72	20240122	2300	-33.00	20230922	1445	6.64	20230727	2.97	N	032080	500	107 억	165705	N	N	N	N
4	20240123	100410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	7	2	0.45	11734222	7617	19.70	1537	1550	1537	2000	1079	1541	1540.53	0.77	1620	1608	1574	1552	1518	1496	1563	1507	107	459	500	1010	1	1	21491029	333	-23.45	0.30	12	0.04	-66.00	5162.00	2300	20230922	-32.70	1445	20230727	7.13	1689	-8.35	20240103	1530	1.18	20240122	2300	-32.70	20230922	1445	7.13	20230727	2.97	N	032080	500	107 억	165705	N	N	N	N
5	20240123	090409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1540	-1	5	-0.06	9568865	6216	16.08	1537	1541	1537	2000	1079	1541	1539.39	0.77	1572	1608	1574	1552	1518	1496	1563	1507	107	459	500	1010	1	1	21491029	331	-23.33	0.30	12	0.03	-66.00	5162.00	2300	20230922	-33.04	1445	20230727	6.57	1689	-8.82	20240103	1530	0.65	20240122	2300	-33.04	20230922	1445	6.57	20230727	2.97	N	032080	500	107 억	165705	N	N	N	N
6	20240119	160406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	3	2	0.19	36406739	23027	128.86	1571	1598	1570	2040	1100	1571	1581.05	0.79	-2427	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	338	-23.85	0.30	12	0.11	-66.00	5162.00	2300	20230922	-31.57	1445	20230727	8.93	1689	-6.81	20240103	1555	1.22	20240117	2300	-31.57	20230922	1445	8.93	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
7	20240119	150408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1580	9	2	0.57	34633533	21902	122.56	1571	1598	1570	2040	1100	1571	1581.30	0.79	-2427	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	340	-23.94	0.31	12	0.10	-66.00	5162.00	2300	20230922	-31.30	1445	20230727	9.34	1689	-6.45	20240103	1555	1.61	20240117	2300	-31.30	20230922	1445	9.34	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
8	20240119	140407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1581	10	2	0.64	33708549	21318	119.29	1571	1598	1570	2040	1100	1571	1581.22	0.79	-2281	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	340	-23.95	0.31	12	0.10	-66.00	5162.00	2300	20230922	-31.26	1445	20230727	9.41	1689	-6.39	20240103	1555	1.67	20240117	2300	-31.26	20230922	1445	9.41	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
9	20240119	130408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1578	7	2	0.45	31522270	19940	111.58	1571	1598	1570	2040	1100	1571	1580.86	0.79	-1287	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	339	-23.91	0.31	12	0.09	-66.00	5162.00	2300	20230922	-31.39	1445	20230727	9.20	1689	-6.57	20240103	1555	1.48	20240117	2300	-31.39	20230922	1445	9.20	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
10	20240119	120410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1588	17	2	1.08	23602589	14948	83.65	1571	1598	1570	2040	1100	1571	1578.98	0.79	-1506	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	341	-24.06	0.31	12	0.07	-66.00	5162.00	2300	20230922	-30.96	1445	20230727	9.90	1689	-5.98	20240103	1555	2.12	20240117	2300	-30.96	20230922	1445	9.90	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
11	20240119	110409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1589	18	2	1.15	21378928	13550	75.83	1571	1595	1570	2040	1100	1571	1577.78	0.79	-785	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	341	-24.08	0.31	12	0.06	-66.00	5162.00	2300	20230922	-30.91	1445	20230727	9.97	1689	-5.92	20240103	1555	2.19	20240117	2300	-30.91	20230922	1445	9.97	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
12	20240119	100413	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1583	12	2	0.76	16306176	10349	57.91	1571	1590	1570	2040	1100	1571	1575.63	0.79	-785	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	340	-23.98	0.31	12	0.05	-66.00	5162.00	2300	20230922	-31.17	1445	20230727	9.55	1689	-6.28	20240103	1555	1.80	20240117	2300	-31.17	20230922	1445	9.55	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
13	20240119	090407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	0	3	0.00	9752229	6207	34.73	1571	1580	1570	2040	1100	1571	1571.17	0.79	-644	1581	1576	1568	1563	1555	1578	1565	107	469	500	1030	1	1	21491029	338	-23.80	0.30	12	0.03	-66.00	5162.00	2300	20230922	-31.70	1445	20230727	8.72	1689	-6.99	20240103	1555	1.03	20240117	2300	-31.70	20230922	1445	8.72	20230727	3.15	N	032080	500	107 억	170513	N	N	N	N
14	20240118	160407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	-1	5	-0.06	28052073	17869	24.61	1560	1573	1560	2040	1101	1572	1569.87	0.80	-1949	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.80	0.30	12	0.08	-66.00	5162.00	2300	20230922	-31.70	1445	20230727	8.72	1689	-6.99	20240103	1555	1.03	20240117	2300	-31.70	20230922	1445	8.72	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
15	20240118	150407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1570	-2	5	-0.13	24606418	15675	21.59	1560	1573	1560	2040	1101	1572	1569.79	0.80	-1889	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	337	-23.79	0.30	12	0.07	-66.00	5162.00	2300	20230922	-31.74	1445	20230727	8.65	1689	-7.05	20240103	1555	0.96	20240117	2300	-31.74	20230922	1445	8.65	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
16	20240118	140407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	-1	5	-0.06	23039150	14675	20.21	1560	1573	1560	2040	1101	1572	1569.96	0.80	-1795	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.80	0.30	12	0.07	-66.00	5162.00	2300	20230922	-31.70	1445	20230727	8.72	1689	-6.99	20240103	1555	1.03	20240117	2300	-31.70	20230922	1445	8.72	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
17	20240118	130407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	0	3	0.00	22566508	14373	19.79	1560	1573	1560	2040	1101	1572	1570.06	0.80	-1795	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.82	0.30	12	0.07	-66.00	5162.00	2300	20230922	-31.65	1445	20230727	8.79	1689	-6.93	20240103	1555	1.09	20240117	2300	-31.65	20230922	1445	8.79	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
18	20240118	120408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	-1	5	-0.06	14063807	8964	12.34	1560	1573	1560	2040	1101	1572	1568.92	0.80	-1319	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.80	0.30	12	0.04	-66.00	5162.00	2300	20230922	-31.70	1445	20230727	8.72	1689	-6.99	20240103	1555	1.03	20240117	2300	-31.70	20230922	1445	8.72	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
19	20240118	110409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1564	-8	5	-0.51	10726966	6836	9.41	1560	1573	1560	2040	1101	1572	1569.19	0.80	-1319	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	336	-23.70	0.30	12	0.03	-66.00	5162.00	2300	20230922	-32.00	1445	20230727	8.24	1689	-7.40	20240103	1555	0.58	20240117	2300	-32.00	20230922	1445	8.24	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
20	20240118	100407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	0	3	0.00	9740044	6206	8.55	1560	1573	1560	2040	1101	1572	1569.46	0.80	-1319	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.82	0.30	12	0.03	-66.00	5162.00	2300	20230922	-31.65	1445	20230727	8.79	1689	-6.93	20240103	1555	1.09	20240117	2300	-31.65	20230922	1445	8.79	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
21	20240118	090407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1571	-1	5	-0.06	1828364	1172	1.61	1560	1571	1560	2040	1101	1572	1560.04	0.80	-155	1624	1597	1576	1549	1528	1587	1539	107	468	500	1030	1	1	21491029	338	-23.80	0.30	12	0.01	-66.00	5162.00	2300	20230922	-31.70	1445	20230727	8.72	1689	-6.99	20240103	1555	1.03	20240117	2300	-31.70	20230922	1445	8.72	20230727	3.19	N	032080	500	107 억	172462	N	N	N	N
22	20240117	160405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	-31	5	-1.93	114573139	72612	98.58	1599	1603	1555	2080	1123	1603	1577.89	0.84	-8120	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	338	-23.82	0.30	12	0.34	-66.00	5162.00	2300	20230922	-31.65	1445	20230727	8.79	1689	-6.93	20240103	1555	1.09	20240117	2300	-31.65	20230922	1445	8.79	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
23	20240117	150408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1572	-31	5	-1.93	112523678	71308	96.81	1599	1603	1555	2080	1123	1603	1578.00	0.84	-7952	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	338	-23.82	0.30	12	0.33	-66.00	5162.00	2300	20230922	-31.65	1445	20230727	8.79	1689	-6.93	20240103	1555	1.09	20240117	2300	-31.65	20230922	1445	8.79	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
24	20240117	140406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1563	-40	5	-2.50	111529644	70675	95.95	1599	1603	1555	2080	1123	1603	1578.06	0.84	-7932	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	336	-23.68	0.30	12	0.33	-66.00	5162.00	2300	20230922	-32.04	1445	20230727	8.17	1689	-7.46	20240103	1555	0.51	20240117	2300	-32.04	20230922	1445	8.17	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
25	20240117	130407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1567	-36	5	-2.25	106543271	67495	91.63	1599	1603	1555	2080	1123	1603	1578.54	0.84	-7400	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	337	-23.74	0.30	12	0.31	-66.00	5162.00	2300	20230922	-31.87	1445	20230727	8.44	1689	-7.22	20240103	1555	0.77	20240117	2300	-31.87	20230922	1445	8.44	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
26	20240117	120408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1568	-35	5	-2.18	92095001	58247	79.08	1599	1603	1560	2080	1123	1603	1581.11	0.84	-5672	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	337	-23.76	0.30	12	0.27	-66.00	5162.00	2300	20230922	-31.83	1445	20230727	8.51	1689	-7.16	20240103	1560	0.51	20240117	2300	-31.83	20230922	1445	8.51	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
27	20240117	110407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1565	-38	5	-2.37	78946320	49831	67.65	1599	1603	1562	2080	1123	1603	1584.28	0.84	-4899	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	336	-23.71	0.30	12	0.23	-66.00	5162.00	2300	20230922	-31.96	1445	20230727	8.30	1689	-7.34	20240103	1562	0.19	20240117	2300	-31.96	20230922	1445	8.30	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
28	20240117	100405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1591	-12	5	-0.75	60500625	38096	51.72	1599	1603	1579	2080	1123	1603	1588.11	0.84	-3593	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	342	-24.11	0.31	12	0.18	-66.00	5162.00	2300	20230922	-30.83	1445	20230727	10.10	1689	-5.80	20240103	1579	0.76	20240117	2300	-30.83	20230922	1445	10.10	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
29	20240117	090406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	-4	5	-0.25	3846371	2408	3.27	1599	1599	1594	2080	1123	1603	1597.33	0.84	-1836	1639	1620	1600	1581	1561	1611	1572	107	477	500	1050	1	1	21491029	344	-24.23	0.31	12	0.01	-66.00	5162.00	2300	20230922	-30.48	1445	20230727	10.66	1689	-5.33	20240103	1580	1.20	20240116	2300	-30.48	20230922	1445	10.66	20230727	3.22	N	032080	500	107 억	180582	N	N	N	N
30	20240116	160405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	-8	5	-0.50	117693825	73660	103.16	1619	1619	1580	2090	1128	1611	1597.80	0.85	-3124	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	345	-24.29	0.31	12	0.34	-66.00	5162.00	2300	20230922	-30.30	1445	20230727	10.93	1689	-5.09	20240103	1580	1.46	20240116	2300	-30.30	20230922	1445	10.93	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
31	20240116	150406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1598	-13	5	-0.81	114616787	71735	100.46	1619	1619	1580	2090	1128	1611	1597.78	0.85	-3049	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	343	-24.21	0.31	12	0.33	-66.00	5162.00	2300	20230922	-30.52	1445	20230727	10.59	1689	-5.39	20240103	1580	1.14	20240116	2300	-30.52	20230922	1445	10.59	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
32	20240116	140406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1604	-7	5	-0.43	101008079	63226	88.54	1619	1619	1580	2090	1128	1611	1597.57	0.85	-2853	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	345	-24.30	0.31	12	0.29	-66.00	5162.00	2300	20230922	-30.26	1445	20230727	11.00	1689	-5.03	20240103	1580	1.52	20240116	2300	-30.26	20230922	1445	11.00	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
33	20240116	130406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1601	-10	5	-0.62	82980680	51916	72.70	1619	1619	1580	2090	1128	1611	1598.36	0.85	-2936	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	344	-24.26	0.31	12	0.24	-66.00	5162.00	2300	20230922	-30.39	1445	20230727	10.80	1689	-5.21	20240103	1580	1.33	20240116	2300	-30.39	20230922	1445	10.80	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
34	20240116	120406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1602	-9	5	-0.56	79014809	49444	69.24	1619	1619	1580	2090	1128	1611	1598.07	0.85	-1956	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	344	-24.27	0.31	12	0.23	-66.00	5162.00	2300	20230922	-30.35	1445	20230727	10.87	1689	-5.15	20240103	1580	1.39	20240116	2300	-30.35	20230922	1445	10.87	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
35	20240116	110404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	-16	5	-0.99	77853513	48720	68.23	1619	1619	1580	2090	1128	1611	1597.98	0.85	-1661	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	343	-24.17	0.31	12	0.23	-66.00	5162.00	2300	20230922	-30.65	1445	20230727	10.38	1689	-5.57	20240103	1580	0.95	20240116	2300	-30.65	20230922	1445	10.38	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
36	20240116	100405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1594	-17	5	-1.06	68254542	42693	59.79	1619	1619	1586	2090	1128	1611	1598.73	0.85	531	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	343	-24.15	0.31	12	0.20	-66.00	5162.00	2300	20230922	-30.70	1445	20230727	10.31	1689	-5.62	20240103	1586	0.50	20240116	2300	-30.70	20230922	1445	10.31	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
37	20240116	090403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	-1	5	-0.06	6353296	3940	5.52	1619	1619	1602	2090	1128	1611	1612.51	0.85	-771	1657	1634	1617	1594	1577	1625	1585	107	479	500	1060	1	1	21491029	346	-24.39	0.31	12	0.02	-66.00	5162.00	2300	20230922	-30.00	1445	20230727	11.42	1689	-4.68	20240103	1600	0.62	20240115	2300	-30.00	20230922	1445	11.42	20230727	3.25	N	032080	500	107 억	183706	N	N	N	N
38	20240115	160404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1611	-29	5	-1.77	115329662	71407	204.66	1631	1640	1600	2130	1148	1640	1615.11	0.87	-3166	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	346	-24.41	0.31	12	0.33	-66.00	5162.00	2300	20230922	-29.96	1445	20230727	11.49	1689	-4.62	20240103	1600	0.69	20240115	2300	-29.96	20230922	1445	11.49	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
39	20240115	150405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	-19	5	-1.16	101977583	63119	180.90	1631	1640	1600	2130	1148	1640	1615.64	0.87	-3184	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	348	-24.56	0.31	12	0.29	-66.00	5162.00	2300	20230922	-29.52	1445	20230727	12.18	1689	-4.03	20240103	1600	1.31	20240115	2300	-29.52	20230922	1445	12.18	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
40	20240115	140406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	-14	5	-0.85	94675237	58596	167.94	1631	1640	1600	2130	1148	1640	1615.73	0.87	-3208	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	349	-24.64	0.31	12	0.27	-66.00	5162.00	2300	20230922	-29.30	1445	20230727	12.53	1689	-3.73	20240103	1600	1.62	20240115	2300	-29.30	20230922	1445	12.53	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
41	20240115	130404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1628	-12	5	-0.73	74665722	46218	132.46	1631	1640	1600	2130	1148	1640	1615.51	0.87	-3804	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	350	-24.67	0.32	12	0.22	-66.00	5162.00	2300	20230922	-29.22	1445	20230727	12.66	1689	-3.61	20240103	1600	1.75	20240115	2300	-29.22	20230922	1445	12.66	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
42	20240115	120404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	-10	5	-0.61	73258008	45353	129.98	1631	1640	1600	2130	1148	1640	1615.28	0.87	-3934	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	350	-24.70	0.32	12	0.21	-66.00	5162.00	2300	20230922	-29.13	1445	20230727	12.80	1689	-3.49	20240103	1600	1.88	20240115	2300	-29.13	20230922	1445	12.80	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
43	20240115	110403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1616	-24	5	-1.46	71298697	44142	126.51	1631	1640	1600	2130	1148	1640	1615.21	0.87	-4353	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	347	-24.48	0.31	12	0.21	-66.00	5162.00	2300	20230922	-29.74	1445	20230727	11.83	1689	-4.32	20240103	1600	1.00	20240115	2300	-29.74	20230922	1445	11.83	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
44	20240115	100403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1627	-13	5	-0.79	60597441	37556	107.64	1631	1640	1600	2130	1148	1640	1613.52	0.87	-4263	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	350	-24.65	0.32	12	0.17	-66.00	5162.00	2300	20230922	-29.26	1445	20230727	12.60	1689	-3.67	20240103	1600	1.69	20240115	2300	-29.26	20230922	1445	12.60	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
45	20240115	090403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1628	-12	5	-0.73	6395258	3924	11.25	1631	1640	1623	2130	1148	1640	1629.78	0.87	-1203	1672	1655	1643	1626	1614	1650	1621	107	490	500	1080	1	1	21491029	350	-24.67	0.32	12	0.02	-66.00	5162.00	2300	20230922	-29.22	1445	20230727	12.66	1689	-3.61	20240103	1621	0.43	20240109	2300	-29.22	20230922	1445	12.66	20230727	3.21	N	032080	500	107 억	186872	N	N	N	N
46	20240112	160402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-4	5	-0.24	57220657	34891	89.27	1643	1660	1631	2135	1151	1644	1639.98	0.88	-2539	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	352	-24.85	0.32	12	0.16	-66.00	5162.00	2300	20230922	-28.70	1445	20230727	13.49	1689	-2.90	20240103	1621	1.17	20240109	2300	-28.70	20230922	1445	13.49	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
47	20240112	150403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1642	-2	5	-0.12	54470334	33212	84.98	1643	1660	1631	2135	1151	1644	1640.08	0.88	-2380	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	353	-24.88	0.32	12	0.15	-66.00	5162.00	2300	20230922	-28.61	1445	20230727	13.63	1689	-2.78	20240103	1621	1.30	20240109	2300	-28.61	20230922	1445	13.63	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
48	20240112	140403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1639	-5	5	-0.30	34931003	21267	54.41	1643	1660	1636	2135	1151	1644	1642.50	0.88	-2130	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	352	-24.83	0.32	12	0.10	-66.00	5162.00	2300	20230922	-28.74	1445	20230727	13.43	1689	-2.96	20240103	1621	1.11	20240109	2300	-28.74	20230922	1445	13.43	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
49	20240112	130402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1639	-5	5	-0.30	26742002	16268	41.62	1643	1660	1638	2135	1151	1644	1643.84	0.88	-1360	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	352	-24.83	0.32	12	0.08	-66.00	5162.00	2300	20230922	-28.74	1445	20230727	13.43	1689	-2.96	20240103	1621	1.11	20240109	2300	-28.74	20230922	1445	13.43	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
50	20240112	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	1	2	0.06	21735472	13216	33.82	1643	1660	1639	2135	1151	1644	1644.63	0.88	-1219	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	354	-24.92	0.32	12	0.06	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	1689	-2.61	20240103	1621	1.48	20240109	2300	-28.48	20230922	1445	13.84	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
51	20240112	110401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1647	3	2	0.18	19950623	12132	31.04	1643	1660	1639	2135	1151	1644	1644.46	0.88	-1219	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	354	-24.95	0.32	12	0.06	-66.00	5162.00	2300	20230922	-28.39	1445	20230727	13.98	1689	-2.49	20240103	1621	1.60	20240109	2300	-28.39	20230922	1445	13.98	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
52	20240112	100402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	5	2	0.30	14215314	8647	22.12	1643	1660	1639	2135	1151	1644	1643.96	0.88	-1230	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	354	-24.98	0.32	12	0.04	-66.00	5162.00	2300	20230922	-28.30	1445	20230727	14.12	1689	-2.37	20240103	1621	1.73	20240109	2300	-28.30	20230922	1445	14.12	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
53	20240112	090402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	0	3	0.00	4415534	2686	6.87	1643	1648	1643	2135	1151	1644	1643.91	0.88	148	1666	1655	1647	1636	1628	1651	1632	107	491	500	1080	1	1	21491029	353	-24.91	0.32	12	0.01	-66.00	5162.00	2300	20230922	-28.52	1445	20230727	13.77	1689	-2.66	20240103	1621	1.42	20240109	2300	-28.52	20230922	1445	13.77	20230727	3.20	N	032080	500	107 억	189411	N	N	N	N
54	20240111	160400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-14	5	-0.84	64443743	39082	113.22	1657	1658	1639	2155	1161	1658	1648.94	0.87	2770	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	353	-24.91	0.32	12	0.18	-66.00	5162.00	2300	20230922	-28.52	1445	20230727	13.77	1689	-2.66	20240103	1621	1.42	20240109	2300	-28.52	20230922	1445	13.77	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
55	20240111	150403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-14	5	-0.84	55844651	33846	98.05	1657	1658	1643	2155	1161	1658	1649.96	0.87	2433	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	353	-24.91	0.32	12	0.16	-66.00	5162.00	2300	20230922	-28.52	1445	20230727	13.77	1689	-2.66	20240103	1621	1.42	20240109	2300	-28.52	20230922	1445	13.77	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
56	20240111	140402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	-5	5	-0.30	53954069	32698	94.72	1657	1658	1643	2155	1161	1658	1650.07	0.87	2225	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	355	-25.05	0.32	12	0.15	-66.00	5162.00	2300	20230922	-28.13	1445	20230727	14.39	1689	-2.13	20240103	1621	1.97	20240109	2300	-28.13	20230922	1445	14.39	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
57	20240111	130400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	-12	5	-0.72	38344734	23207	67.23	1657	1658	1644	2155	1161	1658	1652.29	0.87	1943	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	354	-24.94	0.32	12	0.11	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	1689	-2.55	20240103	1621	1.54	20240109	2300	-28.43	20230922	1445	13.91	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
58	20240111	120401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	-12	5	-0.72	33568669	20304	58.82	1657	1658	1646	2155	1161	1658	1653.30	0.87	1874	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	354	-24.94	0.32	12	0.09	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	1689	-2.55	20240103	1621	1.54	20240109	2300	-28.43	20230922	1445	13.91	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
59	20240111	110403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	-12	5	-0.72	33445210	20229	58.60	1657	1658	1646	2155	1161	1658	1653.33	0.87	1865	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	354	-24.94	0.32	12	0.09	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	1689	-2.55	20240103	1621	1.54	20240109	2300	-28.43	20230922	1445	13.91	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
60	20240111	100401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	0	3	0.00	20274338	12243	35.47	1657	1658	1653	2155	1161	1658	1655.99	0.87	1541	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	356	-25.12	0.32	12	0.06	-66.00	5162.00	2300	20230922	-27.91	1445	20230727	14.74	1689	-1.84	20240103	1621	2.28	20240109	2300	-27.91	20230922	1445	14.74	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
61	20240111	090400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	0	3	0.00	497109	300	0.87	1657	1658	1657	2155	1161	1658	1657.03	0.87	-32	1672	1665	1651	1644	1630	1668	1647	107	497	500	1090	1	1	21491029	356	-25.12	0.32	12	0.00	-66.00	5162.00	2300	20230922	-27.91	1445	20230727	14.74	1689	-1.84	20240103	1621	2.28	20240109	2300	-27.91	20230922	1445	14.74	20230727	3.15	N	032080	500	107 억	186638	N	N	N	N
62	20240110	160400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	17	2	1.04	56640766	34408	37.40	1640	1658	1637	2130	1149	1641	1646.14	0.87	25	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	356	-25.12	0.32	12	0.16	-66.00	5162.00	2300	20230922	-27.91	1445	20230727	14.74	1689	-1.84	20240103	1621	2.28	20240109	2300	-27.91	20230922	1445	14.74	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
63	20240110	150400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	4	2	0.24	52772997	32067	34.86	1640	1652	1637	2130	1149	1641	1645.71	0.87	569	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	354	-24.92	0.32	12	0.15	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	1689	-2.61	20240103	1621	1.48	20240109	2300	-28.48	20230922	1445	13.84	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
64	20240110	140401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	8	2	0.49	42025303	25534	27.75	1640	1652	1637	2130	1149	1641	1645.86	0.87	54	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	354	-24.98	0.32	12	0.12	-66.00	5162.00	2300	20230922	-28.30	1445	20230727	14.12	1689	-2.37	20240103	1621	1.73	20240109	2300	-28.30	20230922	1445	14.12	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
65	20240110	130400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	9	2	0.55	35682695	21678	23.56	1640	1652	1637	2130	1149	1641	1646.03	0.87	-31	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	355	-25.00	0.32	12	0.10	-66.00	5162.00	2300	20230922	-28.26	1445	20230727	14.19	1689	-2.31	20240103	1621	1.79	20240109	2300	-28.26	20230922	1445	14.19	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
66	20240110	120401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	4	2	0.24	19292756	11720	12.74	1640	1651	1639	2130	1149	1641	1646.14	0.87	-72	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	354	-24.92	0.32	12	0.05	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	1689	-2.61	20240103	1621	1.48	20240109	2300	-28.48	20230922	1445	13.84	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
67	20240110	110400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	0	3	0.00	10761978	6551	7.12	1640	1650	1639	2130	1149	1641	1642.80	0.87	-97	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	353	-24.86	0.32	12	0.03	-66.00	5162.00	2300	20230922	-28.65	1445	20230727	13.56	1689	-2.84	20240103	1621	1.23	20240109	2300	-28.65	20230922	1445	13.56	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
68	20240110	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	4	2	0.24	7343581	4475	4.86	1640	1647	1639	2130	1149	1641	1641.02	0.87	-97	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	354	-24.92	0.32	12	0.02	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	1689	-2.61	20240103	1621	1.48	20240109	2300	-28.48	20230922	1445	13.84	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
69	20240110	090359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1639	-2	5	-0.12	2558405	1560	1.70	1640	1641	1639	2130	1149	1641	1640.00	0.87	-162	1674	1657	1639	1622	1604	1648	1613	107	489	500	1080	1	1	21491029	352	-24.83	0.32	12	0.01	-66.00	5162.00	2300	20230922	-28.74	1445	20230727	13.43	1689	-2.96	20240103	1621	1.11	20240109	2300	-28.74	20230922	1445	13.43	20230727	3.14	N	032080	500	107 억	186613	N	N	N	N
70	20240109	160359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	-1	5	-0.06	149993352	92001	563.28	1642	1656	1621	2130	1150	1642	1630.34	0.86	2743	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	353	-24.86	0.32	12	0.43	-66.00	5162.00	2300	20230922	-28.65	1445	20230727	13.56	1689	-2.84	20240103	1621	1.23	20240109	2300	-28.65	20230922	1445	13.56	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
71	20240109	150400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	-12	5	-0.73	147193592	90291	552.81	1642	1656	1621	2130	1150	1642	1630.21	0.86	2632	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	350	-24.70	0.32	12	0.42	-66.00	5162.00	2300	20230922	-29.13	1445	20230727	12.80	1689	-3.49	20240103	1621	0.56	20240109	2300	-29.13	20230922	1445	12.80	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
72	20240109	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	-1	5	-0.06	129703303	79558	487.10	1642	1656	1621	2130	1150	1642	1630.30	0.86	1590	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	353	-24.86	0.32	12	0.37	-66.00	5162.00	2300	20230922	-28.65	1445	20230727	13.56	1689	-2.84	20240103	1621	1.23	20240109	2300	-28.65	20230922	1445	13.56	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
73	20240109	130359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1629	-13	5	-0.79	98530845	60376	369.66	1642	1656	1621	2130	1150	1642	1631.95	0.86	2487	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	350	-24.68	0.32	12	0.28	-66.00	5162.00	2300	20230922	-29.17	1445	20230727	12.73	1689	-3.55	20240103	1621	0.49	20240109	2300	-29.17	20230922	1445	12.73	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
74	20240109	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1637	-5	5	-0.30	73928080	45227	276.91	1642	1656	1626	2130	1150	1642	1634.60	0.86	2252	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	352	-24.80	0.32	12	0.21	-66.00	5162.00	2300	20230922	-28.83	1445	20230727	13.29	1689	-3.08	20240103	1626	0.68	20240109	2300	-28.83	20230922	1445	13.29	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
75	20240109	110359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-2	5	-0.12	73409493	44910	274.96	1642	1656	1626	2130	1150	1642	1634.59	0.86	2297	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	352	-24.85	0.32	12	0.21	-66.00	5162.00	2300	20230922	-28.70	1445	20230727	13.49	1689	-2.90	20240103	1626	0.86	20240109	2300	-28.70	20230922	1445	13.49	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
76	20240109	100359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1655	13	2	0.79	4648607	2823	17.28	1642	1656	1642	2130	1150	1642	1646.69	0.86	-164	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	356	-25.08	0.32	12	0.01	-66.00	5162.00	2300	20230922	-28.04	1445	20230727	14.53	1689	-2.01	20240103	1640	0.91	20240105	2300	-28.04	20230922	1445	14.53	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
77	20240109	090359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1655	13	2	0.79	3204383	1946	11.91	1642	1656	1642	2130	1150	1642	1646.65	0.86	-10	1666	1654	1648	1636	1630	1651	1633	107	488	500	1080	1	1	21491029	356	-25.08	0.32	12	0.01	-66.00	5162.00	2300	20230922	-28.04	1445	20230727	14.53	1689	-2.01	20240103	1640	0.91	20240105	2300	-28.04	20230922	1445	14.53	20230727	3.09	N	032080	500	107 억	183870	N	N	N	N
78	20240108	160359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1642	-2	5	-0.12	26950836	16333	30.23	1644	1660	1642	2135	1151	1644	1650.09	0.84	2347	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	353	-24.88	0.32	12	0.08	-66.00	5162.00	2300	20230922	-28.61	1445	20230727	13.63	1689	-2.78	20240103	1640	0.12	20240105	2300	-28.61	20230922	1445	13.63	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
79	20240108	150359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	1	2	0.06	22203947	13443	24.88	1644	1660	1643	2135	1151	1644	1651.71	0.84	2180	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	354	-24.92	0.32	12	0.06	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	1689	-2.61	20240103	1640	0.30	20240105	2300	-28.48	20230922	1445	13.84	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
80	20240108	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	2	2	0.12	21585066	13067	24.18	1644	1660	1643	2135	1151	1644	1651.88	0.84	1890	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	354	-24.94	0.32	12	0.06	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	1689	-2.55	20240103	1640	0.37	20240105	2300	-28.43	20230922	1445	13.91	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
81	20240108	130358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	6	2	0.36	19574971	11847	21.93	1644	1660	1643	2135	1151	1644	1652.31	0.84	1192	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	355	-25.00	0.32	12	0.06	-66.00	5162.00	2300	20230922	-28.26	1445	20230727	14.19	1689	-2.31	20240103	1640	0.61	20240105	2300	-28.26	20230922	1445	14.19	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
82	20240108	120400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1651	7	2	0.43	10252425	6218	11.51	1644	1660	1643	2135	1151	1644	1648.83	0.84	1387	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	355	-25.02	0.32	12	0.03	-66.00	5162.00	2300	20230922	-28.22	1445	20230727	14.26	1689	-2.25	20240103	1640	0.67	20240105	2300	-28.22	20230922	1445	14.26	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
83	20240108	110400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	9	2	0.55	8595692	5216	9.65	1644	1660	1643	2135	1151	1644	1647.95	0.84	1418	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	355	-25.05	0.32	12	0.02	-66.00	5162.00	2300	20230922	-28.13	1445	20230727	14.39	1689	-2.13	20240103	1640	0.79	20240105	2300	-28.13	20230922	1445	14.39	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
84	20240108	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1647	3	2	0.18	8344060	5064	9.37	1644	1660	1643	2135	1151	1644	1647.72	0.84	1440	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	354	-24.95	0.32	12	0.02	-66.00	5162.00	2300	20230922	-28.39	1445	20230727	13.98	1689	-2.49	20240103	1640	0.43	20240105	2300	-28.39	20230922	1445	13.98	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
85	20240108	090359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	16	2	0.97	4965112	3016	5.58	1644	1660	1643	2135	1151	1644	1646.26	0.84	710	1669	1656	1648	1635	1627	1652	1631	107	491	500	1080	1	1	21491029	357	-25.15	0.32	12	0.01	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	1689	-1.72	20240103	1640	1.22	20240105	2300	-27.83	20230922	1445	14.88	20230727	3.14	N	032080	500	107 억	181523	N	N	N	N
86	20240105	160358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-16	5	-0.96	87619223	53118	206.74	1658	1661	1640	2155	1162	1660	1649.52	0.85	-672	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	353	-24.91	0.32	12	0.25	-66.00	5162.00	2300	20230922	-28.52	1445	20230727	13.77	1689	-2.66	20240103	1640	0.24	20240105	2300	-28.52	20230922	1445	13.77	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
87	20240105	150358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	-7	5	-0.42	73049791	44258	172.26	1658	1661	1643	2155	1162	1660	1650.54	0.85	-539	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	355	-25.05	0.32	12	0.21	-66.00	5162.00	2300	20230922	-28.13	1445	20230727	14.39	1689	-2.13	20240103	1643	0.61	20240105	2300	-28.13	20230922	1445	14.39	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
88	20240105	140358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1657	-3	5	-0.18	72524344	43939	171.02	1658	1661	1643	2155	1162	1660	1650.57	0.85	-583	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	356	-25.11	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.96	1445	20230727	14.67	1689	-1.89	20240103	1643	0.85	20240105	2300	-27.96	20230922	1445	14.67	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
89	20240105	130358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	-7	5	-0.42	67454812	40866	159.05	1658	1661	1643	2155	1162	1660	1650.63	0.85	-10	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	355	-25.05	0.32	12	0.19	-66.00	5162.00	2300	20230922	-28.13	1445	20230727	14.39	1689	-2.13	20240103	1643	0.61	20240105	2300	-28.13	20230922	1445	14.39	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
90	20240105	120358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	-7	5	-0.42	45663129	27624	107.52	1658	1661	1648	2155	1162	1660	1653.02	0.85	-1109	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	355	-25.05	0.32	12	0.13	-66.00	5162.00	2300	20230922	-28.13	1445	20230727	14.39	1689	-2.13	20240103	1648	0.30	20240105	2300	-28.13	20230922	1445	14.39	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
91	20240105	110357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	-2	5	-0.12	35223779	21306	82.93	1658	1661	1648	2155	1162	1660	1653.23	0.85	-1111	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	356	-25.12	0.32	12	0.10	-66.00	5162.00	2300	20230922	-27.91	1445	20230727	14.74	1689	-1.84	20240103	1648	0.61	20240105	2300	-27.91	20230922	1445	14.74	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
92	20240105	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	0	3	0.00	35122805	21245	82.69	1658	1661	1648	2155	1162	1660	1653.23	0.85	-1098	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	357	-25.15	0.32	12	0.10	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	1689	-1.72	20240103	1648	0.73	20240105	2300	-27.83	20230922	1445	14.88	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
93	20240105	090358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1661	1	2	0.06	732940	442	1.72	1658	1661	1658	2155	1162	1660	1658.24	0.85	36	1686	1672	1661	1647	1636	1667	1642	107	495	500	1090	1	1	21491029	357	-25.17	0.32	12	0.00	-66.00	5162.00	2300	20230922	-27.78	1445	20230727	14.95	1689	-1.66	20240103	1650	0.67	20240104	2300	-27.78	20230922	1445	14.95	20230727	3.12	N	032080	500	107 억	182195	N	N	N	N
94	20240104	160356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	1	2	0.06	42585896	25693	68.90	1663	1675	1650	2155	1162	1659	1657.49	0.85	-49	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	357	-25.15	0.32	12	0.12	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	1689	-1.72	20240103	1650	0.61	20240104	2300	-27.83	20230922	1445	14.88	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
95	20240104	150357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1664	5	2	0.30	41793169	25215	67.62	1663	1675	1650	2155	1162	1659	1657.47	0.85	65	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	358	-25.21	0.32	12	0.12	-66.00	5162.00	2300	20230922	-27.65	1445	20230727	15.16	1689	-1.48	20240103	1650	0.85	20240104	2300	-27.65	20230922	1445	15.16	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
96	20240104	140358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1671	12	2	0.72	41081891	24788	66.48	1663	1675	1650	2155	1162	1659	1657.33	0.85	469	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	359	-25.32	0.32	12	0.12	-66.00	5162.00	2300	20230922	-27.35	1445	20230727	15.64	1689	-1.07	20240103	1650	1.27	20240104	2300	-27.35	20230922	1445	15.64	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
97	20240104	130358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	0	3	0.00	33132040	19975	53.57	1663	1675	1651	2155	1162	1659	1658.68	0.85	-635	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	357	-25.14	0.32	12	0.09	-66.00	5162.00	2300	20230922	-27.87	1445	20230727	14.81	1689	-1.78	20240103	1651	0.48	20240104	2300	-27.87	20230922	1445	14.81	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
98	20240104	120356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1652	-7	5	-0.42	31637876	19073	51.15	1663	1675	1651	2155	1162	1659	1658.78	0.85	-641	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	355	-25.03	0.32	12	0.09	-66.00	5162.00	2300	20230922	-28.17	1445	20230727	14.33	1689	-2.19	20240103	1651	0.06	20240104	2300	-28.17	20230922	1445	14.33	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
99	20240104	110356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	1	2	0.06	16700008	10042	26.93	1663	1675	1659	2155	1162	1659	1663.02	0.85	101	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	357	-25.15	0.32	12	0.05	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	1689	-1.72	20240103	1655	0.30	20240102	2300	-27.83	20230922	1445	14.88	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
100	20240104	100356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1663	4	2	0.24	6752610	4056	10.88	1663	1674	1659	2155	1162	1659	1664.84	0.85	110	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	357	-25.20	0.32	12	0.02	-66.00	5162.00	2300	20230922	-27.70	1445	20230727	15.09	1689	-1.54	20240103	1655	0.48	20240102	2300	-27.70	20230922	1445	15.09	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
101	20240104	090357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	0	3	0.00	3153340	1895	5.08	1663	1670	1659	2155	1162	1659	1664.03	0.85	0	1699	1678	1668	1647	1637	1674	1643	107	496	500	1090	1	1	21491029	357	-25.14	0.32	12	0.01	-66.00	5162.00	2300	20230922	-27.87	1445	20230727	14.81	1689	-1.78	20240103	1655	0.24	20240102	2300	-27.87	20230922	1445	14.81	20230727	3.09	N	032080	500	107 억	182244	N	N	N	N
102	20240103	160356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	-7	5	-0.42	62023906	37288	49.91	1662	1689	1658	2165	1167	1666	1663.38	0.83	2926	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	357	-25.14	0.32	12	0.17	-66.00	5162.00	2300	20230922	-27.87	1445	20230727	14.81	1689	-1.78	20240103	1655	0.24	20240102	2300	-27.87	20230922	1445	14.81	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
103	20240103	150355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1668	2	2	0.12	54912555	33004	44.18	1662	1689	1658	2165	1167	1666	1663.82	0.83	1708	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	358	-25.27	0.32	12	0.15	-66.00	5162.00	2300	20230922	-27.48	1445	20230727	15.43	1689	-1.24	20240103	1655	0.79	20240102	2300	-27.48	20230922	1445	15.43	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
104	20240103	140353	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1662	-4	5	-0.24	53581246	32203	43.11	1662	1689	1658	2165	1167	1666	1663.86	0.83	1640	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	357	-25.18	0.32	12	0.15	-66.00	5162.00	2300	20230922	-27.74	1445	20230727	15.02	1689	-1.60	20240103	1655	0.42	20240102	2300	-27.74	20230922	1445	15.02	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
105	20240103	130355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1671	5	2	0.30	50045018	30073	40.25	1662	1689	1658	2165	1167	1666	1664.12	0.83	1640	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	359	-25.32	0.32	12	0.14	-66.00	5162.00	2300	20230922	-27.35	1445	20230727	15.64	1689	-1.07	20240103	1655	0.97	20240102	2300	-27.35	20230922	1445	15.64	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
106	20240103	120358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1665	-1	5	-0.06	37501966	22517	30.14	1662	1689	1658	2165	1167	1666	1665.50	0.83	1494	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	358	-25.23	0.32	12	0.10	-66.00	5162.00	2300	20230922	-27.61	1445	20230727	15.22	1689	-1.42	20240103	1655	0.60	20240102	2300	-27.61	20230922	1445	15.22	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
107	20240103	110355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1667	1	2	0.06	33434052	20075	26.87	1662	1689	1658	2165	1167	1666	1665.46	0.83	499	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	358	-25.26	0.32	12	0.09	-66.00	5162.00	2300	20230922	-27.52	1445	20230727	15.36	1689	-1.30	20240103	1655	0.73	20240102	2300	-27.52	20230922	1445	15.36	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
108	20240103	100355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1668	2	2	0.12	22920788	13765	18.43	1662	1689	1658	2165	1167	1666	1665.15	0.83	206	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	358	-25.27	0.32	12	0.06	-66.00	5162.00	2300	20230922	-27.48	1445	20230727	15.43	1689	-1.24	20240103	1655	0.79	20240102	2300	-27.48	20230922	1445	15.43	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
109	20240103	090354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	-7	5	-0.42	10311596	6208	8.31	1662	1662	1659	2165	1167	1666	1661.02	0.83	-123	1676	1671	1663	1658	1650	1673	1660	107	499	500	1090	1	1	21491029	357	-25.14	0.32	12	0.03	-66.00	5162.00	2300	20230922	-27.87	1445	20230727	14.81	1668	-0.54	20240102	1655	0.24	20240102	2300	-27.87	20230922	1445	14.81	20230727	3.08	N	032080	500	107 억	179318	N	N	N	N
110	20240102	160355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1666	6	2	0.36	123936793	74708	172.38	1658	1668	1655	2155	1162	1660	1658.93	0.83	1865	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	358	-25.24	0.32	12	0.35	-66.00	5162.00	2300	20230922	-27.57	1445	20230727	15.29	1668	-0.12	20240102	1655	0.66	20240102	2300	-27.57	20230922	1445	15.29	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
111	20240102	150354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1667	7	2	0.42	121823531	73439	169.45	1658	1668	1655	2155	1162	1660	1658.84	0.83	1742	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	358	-25.26	0.32	12	0.34	-66.00	5162.00	2300	20230922	-27.52	1445	20230727	15.36	1668	-0.06	20240102	1655	0.73	20240102	2300	-27.52	20230922	1445	15.36	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
112	20240102	140355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	-4	5	-0.24	79902486	48148	111.09	1658	1668	1655	2155	1162	1660	1659.52	0.83	798	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	356	-25.09	0.32	12	0.22	-66.00	5162.00	2300	20230922	-28.00	1445	20230727	14.60	1668	-0.72	20240102	1655	0.06	20240102	2300	-28.00	20230922	1445	14.60	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
113	20240102	130352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	-4	5	-0.24	76891826	46330	106.90	1658	1668	1655	2155	1162	1660	1659.66	0.83	386	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	356	-25.09	0.32	12	0.22	-66.00	5162.00	2300	20230922	-28.00	1445	20230727	14.60	1668	-0.72	20240102	1655	0.06	20240102	2300	-28.00	20230922	1445	14.60	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
114	20240102	120353	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1661	1	2	0.06	48255204	29049	67.03	1658	1668	1657	2155	1162	1660	1661.17	0.83	458	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	357	-25.17	0.32	12	0.14	-66.00	5162.00	2300	20230922	-27.78	1445	20230727	14.95	1668	-0.42	20240102	1657	0.24	20240102	2300	-27.78	20230922	1445	14.95	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
115	20240102	110352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1668	8	2	0.48	28186673	16988	39.20	1658	1668	1657	2155	1162	1660	1659.21	0.83	-284	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	358	-25.27	0.32	12	0.08	-66.00	5162.00	2300	20230922	-27.48	1445	20230727	15.43	1668	0.00	20240102	1657	0.66	20240102	2300	-27.48	20230922	1445	15.43	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
116	20240102	100348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	0	3	0.00	4831532	2914	6.72	1658	1660	1658	2155	1162	1660	1658.04	0.83	-378	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	357	-25.15	0.32	12	0.01	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	1660	0.00	20240102	1658	0.12	20240102	2300	-27.83	20230922	1445	14.88	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N
117	20240102	090345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	0	3	0.00	0	0	0.00	0	0	0	2155	1162	1660	0.00	0.83	0	1686	1672	1660	1646	1634	1680	1654	107	495	500	1090	1	1	21491029	357	-25.15	0.32	12	0.00	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	0	0.00	0	0	0.00	0	2300	-27.83	20230922	1445	14.88	20230727	3.05	N	032080	500	107 억	177447	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History