KissMeData/065060/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 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	160552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	468	8	2	1.74	40798641	88333	155.35	460	469	454	598	322	460	461.87	0.75	2520	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	505	-7.55	0.93	12	0.08	-62.00	502.00	664	20231201	-29.52	332	20230314	40.96	637	-26.53	20240103	442	5.88	20240227	664	-29.52	20231201	332	40.96	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
3	20240229	150554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	-3	5	-0.65	30723487	66638	117.20	460	469	454	598	322	460	461.05	0.75	4016	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	494	-7.37	0.91	12	0.06	-62.00	502.00	664	20231201	-31.17	332	20230314	37.65	637	-28.26	20240103	442	3.39	20240227	664	-31.17	20231201	332	37.65	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
4	20240229	140554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-1	5	-0.22	29552841	64076	112.69	460	469	454	598	322	460	461.22	0.75	4013	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	496	-7.40	0.91	12	0.06	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	442	3.85	20240227	664	-30.87	20231201	332	38.25	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
5	20240229	130554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	0	3	0.00	27083960	58676	103.20	460	469	454	598	322	460	461.59	0.75	3857	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.05	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	442	4.07	20240227	664	-30.72	20231201	332	38.55	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
6	20240229	120553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	467	7	2	1.52	24502477	53079	93.35	460	469	454	598	322	460	461.62	0.75	3428	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	504	-7.53	0.93	12	0.05	-62.00	502.00	664	20231201	-29.67	332	20230314	40.66	637	-26.69	20240103	442	5.66	20240227	664	-29.67	20231201	332	40.66	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
7	20240229	110554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	3	2	0.65	21741099	47130	82.89	460	469	454	598	322	460	461.30	0.75	4457	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.04	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	442	4.75	20240227	664	-30.27	20231201	332	39.46	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
8	20240229	100554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	2	2	0.43	16038238	34808	61.22	460	469	454	598	322	460	460.76	0.75	9594	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	499	-7.45	0.92	12	0.03	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	442	4.52	20240227	664	-30.42	20231201	332	39.16	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
9	20240229	090553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	3	2	0.65	4954606	10771	18.94	460	463	457	598	322	460	459.99	0.75	5645	480	470	465	455	450	467	452	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.01	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	442	4.75	20240227	664	-30.27	20231201	332	39.46	20230314	0.03	N	065060	500	540 억	807230	N	N	N	N
10	20240228	160520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-10	5	-2.13	26439260	56859	39.35	467	475	460	611	329	470	465.00	0.76	-9593	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	497	-7.42	0.92	12	0.05	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	442	4.07	20240227	664	-30.72	20231201	332	38.55	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
11	20240228	150521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-8	5	-1.70	22943950	49282	34.11	467	475	460	611	329	470	465.56	0.76	-7721	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	499	-7.45	0.92	12	0.05	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	442	4.52	20240227	664	-30.42	20231201	332	39.16	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
12	20240228	140554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-10	5	-2.13	18776772	40260	27.86	467	475	460	611	329	470	466.39	0.76	-8114	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	497	-7.42	0.92	12	0.04	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	442	4.07	20240227	664	-30.72	20231201	332	38.55	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
13	20240228	130554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-8	5	-1.70	18388240	39417	27.28	467	475	460	611	329	470	466.51	0.76	-7615	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	499	-7.45	0.92	12	0.04	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	442	4.52	20240227	664	-30.42	20231201	332	39.16	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
14	20240228	120555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	468	-2	5	-0.43	16179925	34632	23.97	467	475	463	611	329	470	467.20	0.76	-7499	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	505	-7.55	0.93	12	0.03	-62.00	502.00	664	20231201	-29.52	332	20230314	40.96	637	-26.53	20240103	442	5.88	20240227	664	-29.52	20231201	332	40.96	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
15	20240228	110530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	467	-3	5	-0.64	15425037	33016	22.85	467	475	463	611	329	470	467.20	0.76	-7499	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	504	-7.53	0.93	12	0.03	-62.00	502.00	664	20231201	-29.67	332	20230314	40.66	637	-26.69	20240103	442	5.66	20240227	664	-29.67	20231201	332	40.66	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
16	20240228	100551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-6	5	-1.28	13834180	29596	20.48	467	475	463	611	329	470	467.43	0.76	-6782	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	501	-7.48	0.92	12	0.03	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	442	4.98	20240227	664	-30.12	20231201	332	39.76	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
17	20240228	090554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	466	-4	5	-0.85	5247821	11257	7.79	467	468	463	611	329	470	466.18	0.76	-5475	488	478	460	450	432	484	456	540	141	500	310	1	1	108008044	503	-7.52	0.93	12	0.01	-62.00	502.00	664	20231201	-29.82	332	20230314	40.36	637	-26.84	20240103	442	5.43	20240227	664	-29.82	20231201	332	40.36	20230314	0.02	N	065060	500	540 억	816823	N	N	N	N
18	20240227	160553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	470	14	2	3.07	64989001	144129	88.93	454	470	442	592	320	456	450.88	0.76	-7403	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	508	-7.58	0.94	12	0.13	-62.00	502.00	664	20231201	-29.22	332	20230314	41.57	637	-26.22	20240103	442	6.33	20240227	664	-29.22	20231201	332	41.57	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
19	20240227	150555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-11	5	-2.41	46094511	102860	63.47	454	456	442	592	320	456	448.13	0.76	-6053	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	481	-7.18	0.89	12	0.10	-62.00	502.00	664	20231201	-32.98	332	20230314	34.04	637	-30.14	20240103	442	0.68	20240227	664	-32.98	20231201	332	34.04	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
20	20240227	140552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	-7	5	-1.54	38660310	86199	53.19	454	456	442	592	320	456	448.50	0.76	-7054	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	485	-7.24	0.89	12	0.08	-62.00	502.00	664	20231201	-32.38	332	20230314	35.24	637	-29.51	20240103	442	1.58	20240227	664	-32.38	20231201	332	35.24	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
21	20240227	130515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-8	5	-1.75	33309217	74212	45.79	454	456	442	592	320	456	448.84	0.76	-6800	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	484	-7.23	0.89	12	0.07	-62.00	502.00	664	20231201	-32.53	332	20230314	34.94	637	-29.67	20240103	442	1.36	20240227	664	-32.53	20231201	332	34.94	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
22	20240227	120555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-8	5	-1.75	31295427	69717	43.02	454	456	442	592	320	456	448.89	0.76	-6798	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	484	-7.23	0.89	12	0.06	-62.00	502.00	664	20231201	-32.53	332	20230314	34.94	637	-29.67	20240103	442	1.36	20240227	664	-32.53	20231201	332	34.94	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
23	20240227	110553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-10	5	-2.19	27112187	60389	37.26	454	456	442	592	320	456	448.96	0.76	-6380	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	482	-7.19	0.89	12	0.06	-62.00	502.00	664	20231201	-32.83	332	20230314	34.34	637	-29.98	20240103	442	0.90	20240227	664	-32.83	20231201	332	34.34	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
24	20240227	100550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-8	5	-1.75	22429213	49902	30.79	454	456	442	592	320	456	449.47	0.76	-4702	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	484	-7.23	0.89	12	0.05	-62.00	502.00	664	20231201	-32.53	332	20230314	34.94	637	-29.67	20240103	442	1.36	20240227	664	-32.53	20231201	332	34.94	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
25	20240227	090552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	-2	5	-0.44	6705650	14769	9.11	454	456	453	592	320	456	454.04	0.76	-325	466	460	454	448	442	464	452	540	136	500	310	1	1	108008044	490	-7.32	0.90	12	0.01	-62.00	502.00	664	20231201	-31.63	332	20230314	36.75	637	-28.73	20240103	448	1.34	20240226	664	-31.63	20231201	332	36.75	20230314	0.01	N	065060	500	540 억	822776	N	N	N	N
26	20240226	160550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	-5	5	-1.08	73337820	162060	416.40	453	460	448	599	323	461	452.52	0.74	17233	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	493	-7.35	0.91	12	0.15	-62.00	502.00	664	20231201	-31.33	332	20230314	37.35	637	-28.41	20240103	448	1.79	20240226	664	-31.33	20231201	332	37.35	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
27	20240226	150549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	-5	5	-1.08	71055308	157054	403.54	453	460	448	599	323	461	452.41	0.74	16669	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	493	-7.35	0.91	12	0.15	-62.00	502.00	664	20231201	-31.33	332	20230314	37.35	637	-28.41	20240103	448	1.79	20240226	664	-31.33	20231201	332	37.35	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
28	20240226	140550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	-11	5	-2.39	60958174	134821	346.41	453	460	448	599	323	461	452.13	0.74	22452	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	486	-7.26	0.90	12	0.12	-62.00	502.00	664	20231201	-32.23	332	20230314	35.54	637	-29.36	20240103	448	0.45	20240226	664	-32.23	20231201	332	35.54	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
29	20240226	130546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-9	5	-1.95	52896965	116959	300.52	453	460	448	599	323	461	452.25	0.74	22981	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	488	-7.29	0.90	12	0.11	-62.00	502.00	664	20231201	-31.93	332	20230314	36.14	637	-29.04	20240103	448	0.89	20240226	664	-31.93	20231201	332	36.14	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
30	20240226	120546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-9	5	-1.95	43736986	96631	248.29	453	460	448	599	323	461	452.60	0.74	22965	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	488	-7.29	0.90	12	0.09	-62.00	502.00	664	20231201	-31.93	332	20230314	36.14	637	-29.04	20240103	448	0.89	20240226	664	-31.93	20231201	332	36.14	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
31	20240226	110545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-9	5	-1.95	42039128	92870	238.62	453	460	448	599	323	461	452.65	0.74	23039	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	488	-7.29	0.90	12	0.09	-62.00	502.00	664	20231201	-31.93	332	20230314	36.14	637	-29.04	20240103	448	0.89	20240226	664	-31.93	20231201	332	36.14	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
32	20240226	100542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	-10	5	-2.17	34944257	77123	198.16	453	460	448	599	323	461	453.07	0.74	24935	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	487	-7.27	0.90	12	0.07	-62.00	502.00	664	20231201	-32.08	332	20230314	35.84	637	-29.20	20240103	448	0.67	20240226	664	-32.08	20231201	332	35.84	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
33	20240226	090542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	-5	5	-1.08	7108886	15677	40.28	453	460	452	599	323	461	453.35	0.74	3945	471	465	460	454	449	463	452	540	138	500	310	1	1	108008044	493	-7.35	0.91	12	0.01	-62.00	502.00	664	20231201	-31.33	332	20230314	37.35	637	-28.41	20240103	449	1.56	20240208	664	-31.33	20231201	332	37.35	20230314	0.01	N	065060	500	540 억	804277	N	N	N	N
34	20240223	160544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	17876942	38889	62.88	463	466	455	601	325	463	459.69	0.75	-2180	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.04	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
35	20240223	150542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-3	5	-0.65	13037671	28293	45.75	463	466	456	601	325	463	460.81	0.75	-2212	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.03	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
36	20240223	140542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	11738350	25463	41.17	463	466	456	601	325	463	461.00	0.75	-2201	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.02	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
37	20240223	130540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-1	5	-0.22	11630453	25229	40.79	463	466	456	601	325	463	461.00	0.75	-2186	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	499	-7.45	0.92	12	0.02	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
38	20240223	120540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-1	5	-0.22	11426724	24788	40.08	463	466	456	601	325	463	460.98	0.75	-2173	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	499	-7.45	0.92	12	0.02	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
39	20240223	110536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	10886657	23619	38.19	463	466	456	601	325	463	460.93	0.75	-2168	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.02	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
40	20240223	100534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	6357181	13766	22.26	463	466	459	601	325	463	461.80	0.75	-1247	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.01	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
41	20240223	090538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	4442087	9625	15.56	463	463	460	601	325	463	461.52	0.75	-225	475	469	463	457	451	469	457	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.01	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	806464	N	N	N	N
42	20240222	160530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	28617901	61837	50.78	463	469	457	601	325	463	462.80	0.74	2023	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.06	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
43	20240222	150540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-3	5	-0.65	27933858	60350	49.56	463	469	457	601	325	463	462.86	0.74	1413	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.06	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
44	20240222	140538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	27570734	59561	48.91	463	469	457	601	325	463	462.90	0.74	1045	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.06	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
45	20240222	130527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-1	5	-0.22	27463781	59330	48.72	463	469	457	601	325	463	462.90	0.74	1045	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	499	-7.45	0.92	12	0.05	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
46	20240222	120535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	20496447	44223	36.32	463	469	461	601	325	463	463.48	0.74	1392	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.04	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
47	20240222	110531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	8973126	19396	15.93	463	469	461	601	325	463	462.63	0.74	974	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.02	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
48	20240222	100528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	2	2	0.43	5735459	12395	10.18	463	469	461	601	325	463	462.72	0.74	1068	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	502	-7.50	0.93	12	0.01	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
49	20240222	090536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-1	5	-0.22	2628425	5677	4.66	463	469	461	601	325	463	463.00	0.74	-163	468	465	461	458	454	467	460	540	138	500	310	1	1	108008044	499	-7.45	0.92	12	0.01	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	804441	N	N	N	N
50	20240221	160531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	4	2	0.87	56078807	121770	184.77	459	464	457	596	322	459	460.53	0.74	2081	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	500	-7.47	0.92	12	0.11	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
51	20240221	150527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	3	2	0.65	54653271	118689	180.10	459	464	457	596	322	459	460.47	0.74	2199	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	499	-7.45	0.92	12	0.11	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
52	20240221	140528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	-1	5	-0.22	43199571	93803	142.34	459	464	458	596	322	459	460.54	0.74	-1150	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	495	-7.39	0.91	12	0.09	-62.00	502.00	664	20231201	-31.02	332	20230314	37.95	637	-28.10	20240103	449	2.00	20240208	664	-31.02	20231201	332	37.95	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
53	20240221	130529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	1	2	0.22	28118853	61052	92.64	459	464	458	596	322	459	460.57	0.74	-3835	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	497	-7.42	0.92	12	0.06	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
54	20240221	120528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	3	2	0.65	26934422	58481	88.74	459	464	458	596	322	459	460.57	0.74	-3486	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	499	-7.45	0.92	12	0.05	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
55	20240221	110534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	1	2	0.22	23988422	52074	79.02	459	464	458	596	322	459	460.66	0.74	-2000	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	497	-7.42	0.92	12	0.05	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
56	20240221	100526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	2	2	0.44	11910649	25891	39.29	459	464	458	596	322	459	460.03	0.74	-1760	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	498	-7.44	0.92	12	0.02	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
57	20240221	090526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	0	3	0.00	1168159	2545	3.86	459	463	459	596	322	459	459.00	0.74	-327	479	468	463	452	447	466	450	540	137	500	310	1	1	108008044	496	-7.40	0.91	12	0.00	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	802360	N	N	N	N
58	20240220	160521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-4	5	-0.86	30369372	65884	86.97	463	474	458	601	325	463	460.95	0.76	-21639	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	496	-7.40	0.91	12	0.06	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
59	20240220	150524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-3	5	-0.65	29056193	63026	83.20	463	474	458	601	325	463	461.02	0.76	-20769	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.06	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
60	20240220	140526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	27194958	58987	77.87	463	474	458	601	325	463	461.03	0.76	-18731	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.05	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
61	20240220	130525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-4	5	-0.86	24681283	53530	70.66	463	474	458	601	325	463	461.07	0.76	-13596	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	496	-7.40	0.91	12	0.05	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
62	20240220	120523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-3	5	-0.65	17290860	37441	49.42	463	474	459	601	325	463	461.82	0.76	-9513	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.03	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
63	20240220	110521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	13772912	29825	39.37	463	474	459	601	325	463	461.79	0.76	-5935	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.03	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
64	20240220	100513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	5055199	10915	14.41	463	474	462	601	325	463	463.14	0.76	-3695	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.01	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
65	20240220	090526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	2	2	0.43	2179269	4707	6.21	463	474	462	601	325	463	462.98	0.76	531	482	472	464	454	446	477	459	540	138	500	310	1	1	108008044	502	-7.50	0.93	12	0.00	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	822364	N	N	N	N
66	20240219	160524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	1	2	0.22	35186023	75735	129.39	456	474	456	600	324	462	464.60	0.75	6874	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.07	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
67	20240219	150528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	467	5	2	1.08	32816782	70631	120.67	456	474	456	600	324	462	464.62	0.75	6967	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	504	-7.53	0.93	12	0.07	-62.00	502.00	664	20231201	-29.67	332	20230314	40.66	637	-26.69	20240103	449	4.01	20240208	664	-29.67	20231201	332	40.66	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
68	20240219	140526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	3	2	0.65	29457501	63423	108.36	456	474	456	600	324	462	464.46	0.75	10406	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	502	-7.50	0.93	12	0.06	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
69	20240219	130525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	1	2	0.22	25620505	55165	94.25	456	474	456	600	324	462	464.43	0.75	11469	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.05	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
70	20240219	120525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	3	2	0.65	23674680	50959	87.06	456	474	456	600	324	462	464.58	0.75	11475	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	502	-7.50	0.93	12	0.05	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
71	20240219	110525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	1	2	0.22	22413593	48231	82.40	456	474	456	600	324	462	464.71	0.75	11073	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.04	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
72	20240219	100519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	7	2	1.52	20238409	43553	74.41	456	474	456	600	324	462	464.68	0.75	11766	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	507	-7.56	0.93	12	0.04	-62.00	502.00	664	20231201	-29.37	332	20230314	41.27	637	-26.37	20240103	449	4.45	20240208	664	-29.37	20231201	332	41.27	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
73	20240219	090523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-2	5	-0.43	1819057	3987	6.81	456	461	456	600	324	462	456.25	0.75	0	476	468	461	453	446	465	450	540	138	500	310	1	1	108008044	497	-7.42	0.92	12	0.00	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	449	2.45	20240208	664	-30.72	20231201	332	38.55	20230314	0.00	N	065060	500	540 억	814427	N	N	N	N
74	20240216	160520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-3	5	-0.65	26975793	58530	29.56	465	469	454	604	326	465	460.89	0.76	-4090	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	499	-7.45	0.92	12	0.05	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
75	20240216	150522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-3	5	-0.65	24688924	53575	27.06	465	469	454	604	326	465	460.83	0.76	-3882	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	499	-7.45	0.92	12	0.05	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	449	2.90	20240208	664	-30.42	20231201	332	39.16	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
76	20240216	140526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-1	5	-0.22	20613148	44714	22.58	465	469	454	604	326	465	461.00	0.76	-3774	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	501	-7.48	0.92	12	0.04	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	449	3.34	20240208	664	-30.12	20231201	332	39.76	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
77	20240216	130519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	-2	5	-0.43	20046408	43490	21.96	465	469	454	604	326	465	460.94	0.76	-3086	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	500	-7.47	0.92	12	0.04	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
78	20240216	120523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	0	3	0.00	19189652	41645	21.03	465	469	454	604	326	465	460.79	0.76	-2703	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	502	-7.50	0.93	12	0.04	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
79	20240216	110523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	0	3	0.00	18000937	39071	19.73	465	469	454	604	326	465	460.72	0.76	-2677	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	502	-7.50	0.93	12	0.04	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
80	20240216	100520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-4	5	-0.86	10760577	23410	11.82	465	469	454	604	326	465	459.66	0.76	-3540	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	498	-7.44	0.92	12	0.02	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
81	20240216	090515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	467	2	2	0.43	2725896	5862	2.96	465	469	465	604	326	465	465.01	0.76	-2762	491	478	466	453	441	472	447	540	139	500	310	1	1	108008044	504	-7.53	0.93	12	0.01	-62.00	502.00	664	20231201	-29.67	332	20230314	40.66	637	-26.69	20240103	449	4.01	20240208	664	-29.67	20231201	332	40.66	20230314	0.00	N	065060	500	540 억	818517	N	N	N	N
82	20240215	160518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	1	2	0.22	91061602	198008	160.05	479	479	454	603	325	464	459.89	0.75	5579	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	502	-7.50	0.93	12	0.18	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
83	20240215	150522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	455	-9	5	-1.94	87578669	190473	153.96	479	479	454	603	325	464	459.80	0.75	5799	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	491	-7.34	0.91	12	0.18	-62.00	502.00	664	20231201	-31.48	332	20230314	37.05	637	-28.57	20240103	449	1.34	20240208	664	-31.48	20231201	332	37.05	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
84	20240215	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	-1	5	-0.22	78147932	169968	137.39	479	479	454	603	325	464	459.78	0.75	5230	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	500	-7.47	0.92	12	0.16	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
85	20240215	130514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-5	5	-1.08	72463416	157603	127.39	479	479	454	603	325	464	459.78	0.75	5117	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	496	-7.40	0.91	12	0.15	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
86	20240215	120518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	-7	5	-1.51	65755875	143048	115.63	479	479	454	603	325	464	459.68	0.75	5183	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	494	-7.37	0.91	12	0.13	-62.00	502.00	664	20231201	-31.17	332	20230314	37.65	637	-28.26	20240103	449	1.78	20240208	664	-31.17	20231201	332	37.65	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
87	20240215	110515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	-6	5	-1.29	62574228	136056	109.98	479	479	454	603	325	464	459.92	0.75	5106	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	495	-7.39	0.91	12	0.13	-62.00	502.00	664	20231201	-31.02	332	20230314	37.95	637	-28.10	20240103	449	2.00	20240208	664	-31.02	20231201	332	37.95	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
88	20240215	100514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-3	5	-0.65	42220996	91355	73.84	479	479	455	603	325	464	462.16	0.75	5898	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	498	-7.44	0.92	12	0.08	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
89	20240215	090514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	466	2	2	0.43	18140123	38597	31.20	479	479	462	603	325	464	469.99	0.75	2055	479	471	462	454	445	475	458	540	139	500	310	1	1	108008044	503	-7.52	0.93	12	0.04	-62.00	502.00	664	20231201	-29.82	332	20230314	40.36	637	-26.84	20240103	449	3.79	20240208	664	-29.82	20231201	332	40.36	20230314	0.00	N	065060	500	540 억	812938	N	N	N	N
90	20240214	160512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	1	2	0.22	57381154	123712	112.28	459	470	453	601	325	463	463.83	0.75	-2396	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	501	-7.48	0.92	12	0.11	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	449	3.34	20240208	664	-30.12	20231201	332	39.76	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
91	20240214	150513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	0	3	0.00	51796179	111675	101.35	459	470	453	601	325	463	463.81	0.75	-2170	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	500	-7.47	0.92	12	0.10	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
92	20240214	140510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	1	2	0.22	50699771	109300	99.20	459	470	453	601	325	463	463.86	0.75	-905	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	501	-7.48	0.92	12	0.10	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	449	3.34	20240208	664	-30.12	20231201	332	39.76	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
93	20240214	130512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	2	2	0.43	49046714	105715	95.94	459	470	453	601	325	463	463.95	0.75	-1799	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	502	-7.50	0.93	12	0.10	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
94	20240214	120508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	466	3	2	0.65	46344339	99856	90.63	459	470	453	601	325	463	464.11	0.75	-2296	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	503	-7.52	0.93	12	0.09	-62.00	502.00	664	20231201	-29.82	332	20230314	40.36	637	-26.84	20240103	449	3.79	20240208	664	-29.82	20231201	332	40.36	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
95	20240214	110513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	1	2	0.22	30660678	66100	59.99	459	470	453	601	325	463	463.85	0.75	-3978	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	501	-7.48	0.92	12	0.06	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	449	3.34	20240208	664	-30.12	20231201	332	39.76	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
96	20240214	090505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-2	5	-0.43	6398235	13818	12.54	459	465	453	601	325	463	463.04	0.75	-10679	475	468	462	455	449	472	459	540	138	500	310	1	1	108008044	498	-7.44	0.92	12	0.01	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	811664	N	N	N	N
97	20240213	160506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	-2	5	-0.43	50891967	110181	168.96	459	469	456	604	326	465	461.89	0.74	10168	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	500	-7.47	0.92	12	0.10	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	449	3.12	20240208	664	-30.27	20231201	332	39.46	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
98	20240213	150503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	461	-4	5	-0.86	47974036	103878	159.29	459	469	456	604	326	465	461.83	0.74	12735	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	498	-7.44	0.92	12	0.10	-62.00	502.00	664	20231201	-30.57	332	20230314	38.86	637	-27.63	20240103	449	2.67	20240208	664	-30.57	20231201	332	38.86	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
99	20240213	140512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-1	5	-0.22	45644880	98846	151.58	459	469	456	604	326	465	461.78	0.74	16258	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	501	-7.48	0.92	12	0.09	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	449	3.34	20240208	664	-30.12	20231201	332	39.76	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
100	20240213	130506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	0	3	0.00	39134926	84753	129.97	459	469	456	604	326	465	461.75	0.74	16160	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	502	-7.50	0.93	12	0.08	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
101	20240213	120511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	0	3	0.00	34732350	75285	115.45	459	469	456	604	326	465	461.34	0.74	16257	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	502	-7.50	0.93	12	0.07	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	449	3.56	20240208	664	-29.97	20231201	332	40.06	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
102	20240213	110509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-6	5	-1.29	28170700	60974	93.50	459	469	456	604	326	465	462.01	0.74	11215	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	496	-7.40	0.91	12	0.06	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N
103	20240213	100422	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-6	5	-1.29	25338014	54803	84.04	459	469	456	604	326	465	462.35	0.74	11013	475	469	459	453	443	473	457	540	139	500	310	1	1	108008044	496	-7.40	0.91	12	0.05	-62.00	502.00	664	20231201	-30.87	332	20230314	38.25	637	-27.94	20240103	449	2.23	20240208	664	-30.87	20231201	332	38.25	20230314	0.00	N	065060	500	540 억	796226	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History