KissMeData/306040/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-90	5	-1.04	29995240	3495	15.10	8570	8600	8550	11280	6080	8680	8582.33	2.10	219	8846	8762	8636	8552	8426	8805	8595	49	2600	500	6240	10	1	9865828	847	2.92	0.65	12	0.04	2946.00	13238.00	18590	20230126	-53.79	8510	20240122	0.94	9530	-9.86	20240102	8510	0.94	20240122	18590	-53.79	20230126	8510	0.94	20240122	1.38	N	306040	500	49 억	206773	N	N	0	N	N
3	20240123	111127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-90	5	-1.04	25331750	2952	12.76	8570	8600	8550	11280	6080	8680	8581.22	2.10	439	8846	8762	8636	8552	8426	8805	8595	49	2600	500	6240	10	1	9865828	847	2.92	0.65	12	0.03	2946.00	13238.00	18590	20230126	-53.79	8510	20240122	0.94	9530	-9.86	20240102	8510	0.94	20240122	18590	-53.79	20230126	8510	0.94	20240122	1.38	N	306040	500	49 억	206773	N	N	0	N	N
4	20240123	101127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-90	5	-1.04	20856690	2431	10.51	8570	8600	8550	11280	6080	8680	8579.47	2.10	364	8846	8762	8636	8552	8426	8805	8595	49	2600	500	6240	10	1	9865828	847	2.92	0.65	12	0.02	2946.00	13238.00	18590	20230126	-53.79	8510	20240122	0.94	9530	-9.86	20240102	8510	0.94	20240122	18590	-53.79	20230126	8510	0.94	20240122	1.38	N	306040	500	49 억	206773	N	N	0	N	N
5	20240123	091128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	-110	5	-1.27	11295410	1318	5.70	8570	8600	8550	11280	6080	8680	8570.11	2.10	-271	8846	8762	8636	8552	8426	8805	8595	49	2600	500	6240	10	1	9865828	846	2.91	0.65	12	0.01	2946.00	13238.00	18590	20230126	-53.90	8510	20240122	0.71	9530	-10.07	20240102	8510	0.71	20240122	18590	-53.90	20230126	8510	0.71	20240122	1.38	N	306040	500	49 억	206773	N	N	0	N	N
6	20240119	161120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8700	-20	5	-0.23	172335160	19855	75.24	8760	8850	8600	11330	6110	8720	8679.38	2.16	-190	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	858	2.95	0.66	12	0.20	2946.00	13238.00	18590	20230126	-53.20	8600	20240119	1.16	9530	-8.71	20240102	8600	1.16	20240119	18590	-53.20	20230126	8600	1.16	20240119	1.40	N	306040	500	49 억	213019	N	N	0	N	N
7	20240119	151123	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8620	-100	5	-1.15	159521570	18378	69.64	8760	8850	8600	11330	6110	8720	8680.03	2.16	89	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	850	2.93	0.65	12	0.19	2946.00	13238.00	18590	20230126	-53.63	8600	20240119	0.23	9530	-9.55	20240102	8600	0.23	20240119	18590	-53.63	20230126	8600	0.23	20240119	1.40	N	306040	500	49 억	213019	N	N	0	N	N
8	20240119	141121	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8630	-90	5	-1.03	122831020	14117	53.50	8760	8850	8620	11330	6110	8720	8700.93	2.16	575	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	851	2.93	0.65	12	0.14	2946.00	13238.00	18590	20230126	-53.58	8620	20240119	0.12	9530	-9.44	20240102	8620	0.12	20240119	18590	-53.58	20230126	8620	0.12	20240119	1.40	N	306040	500	49 억	213019	N	N	0	N	N
9	20240119	131121	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8630	-90	5	-1.03	90789450	10406	39.43	8760	8850	8620	11330	6110	8720	8724.72	2.16	1406	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	851	2.93	0.65	12	0.11	2946.00	13238.00	18590	20230126	-53.58	8620	20240119	0.12	9530	-9.44	20240102	8620	0.12	20240119	18590	-53.58	20230126	8620	0.12	20240119	1.40	N	306040	500	49 억	213019	N	N	0	N	N
10	20240119	121126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8720	0	3	0.00	51860020	5916	22.42	8760	8850	8720	11330	6110	8720	8766.06	2.16	2087	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	860	2.96	0.66	12	0.06	2946.00	13238.00	18590	20230126	-53.09	8630	20240118	1.04	9530	-8.50	20240102	8630	1.04	20240118	18590	-53.09	20230126	8630	1.04	20240118	1.40	N	306040	500	49 억	213019	N	N	0	N	N
11	20240119	111125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8750	30	2	0.34	44404840	5063	19.19	8760	8850	8720	11330	6110	8720	8770.46	2.16	2124	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	863	2.97	0.66	12	0.05	2946.00	13238.00	18590	20230126	-52.93	8630	20240118	1.39	9530	-8.18	20240102	8630	1.39	20240118	18590	-52.93	20230126	8630	1.39	20240118	1.40	N	306040	500	49 억	213019	N	N	0	N	N
12	20240119	101129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8810	90	2	1.03	36561870	4171	15.81	8760	8850	8720	11330	6110	8720	8765.73	2.16	2597	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	869	2.99	0.67	12	0.04	2946.00	13238.00	18590	20230126	-52.61	8630	20240118	2.09	9530	-7.56	20240102	8630	2.09	20240118	18590	-52.61	20230126	8630	2.09	20240118	1.40	N	306040	500	49 억	213019	N	N	0	N	N
13	20240119	091122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8850	130	2	1.49	24451690	2795	10.59	8760	8850	8720	11330	6110	8720	8748.37	2.16	1814	9033	8876	8753	8596	8473	8815	8535	49	2610	500	6270	10	1	9865828	873	3.00	0.67	12	0.03	2946.00	13238.00	18590	20230126	-52.39	8630	20240118	2.55	9530	-7.14	20240102	8630	2.55	20240118	18590	-52.39	20230126	8630	2.55	20240118	1.40	N	306040	500	49 억	213019	N	N	0	N	N
14	20240118	161119	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8720	-100	5	-1.13	230434560	26389	175.56	8850	8910	8630	11460	6180	8820	8732.24	2.14	-767	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	860	2.96	0.66	12	0.27	2946.00	13238.00	18590	20230126	-53.09	8630	20240118	1.04	9530	-8.50	20240102	8630	1.04	20240118	18590	-53.09	20230126	8630	1.04	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
15	20240118	151120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8660	-160	5	-1.81	225468450	25819	171.77	8850	8910	8630	11460	6180	8820	8732.66	2.14	-617	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	854	2.94	0.65	12	0.26	2946.00	13238.00	18590	20230126	-53.42	8630	20240118	0.35	9530	-9.13	20240102	8630	0.35	20240118	18590	-53.42	20230126	8630	0.35	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
16	20240118	141120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8650	-170	5	-1.93	186095170	21267	141.49	8850	8910	8640	11460	6180	8820	8750.42	2.14	-1325	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	853	2.94	0.65	12	0.22	2946.00	13238.00	18590	20230126	-53.47	8640	20240118	0.12	9530	-9.23	20240102	8640	0.12	20240118	18590	-53.47	20230126	8640	0.12	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
17	20240118	131118	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8710	-110	5	-1.25	141052510	16079	106.97	8850	8910	8700	11460	6180	8820	8772.47	2.14	-783	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	859	2.96	0.66	12	0.16	2946.00	13238.00	18590	20230126	-53.15	8700	20240118	0.11	9530	-8.60	20240102	8700	0.11	20240118	18590	-53.15	20230126	8700	0.11	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
18	20240118	121122	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8800	-20	5	-0.23	63360040	7186	47.81	8850	8910	8790	11460	6180	8820	8817.15	2.14	-889	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	868	2.99	0.66	12	0.07	2946.00	13238.00	18590	20230126	-52.66	8790	20240118	0.11	9530	-7.66	20240102	8790	0.11	20240118	18590	-52.66	20230126	8790	0.11	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
19	20240118	111121	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8820	0	3	0.00	44270120	5020	33.40	8850	8910	8790	11460	6180	8820	8818.75	2.14	-313	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	870	2.99	0.67	12	0.05	2946.00	13238.00	18590	20230126	-52.56	8790	20240118	0.34	9530	-7.45	20240102	8790	0.34	20240118	18590	-52.56	20230126	8790	0.34	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
20	20240118	101117	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8810	-10	5	-0.11	34153050	3874	25.77	8850	8910	8790	11460	6180	8820	8815.97	2.14	167	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	869	2.99	0.67	12	0.04	2946.00	13238.00	18590	20230126	-52.61	8790	20240118	0.23	9530	-7.56	20240102	8790	0.23	20240118	18590	-52.61	20230126	8790	0.23	20240118	1.41	N	306040	500	49 억	211499	N	N	0	N	N
21	20240118	091118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8900	80	2	0.91	398430	45	0.30	8850	8910	8810	11460	6180	8820	8854.00	2.14	-4	9126	8972	8886	8732	8646	8930	8690	49	2640	500	6350	10	1	9865828	878	3.02	0.67	12	0.00	2946.00	13238.00	18590	20230126	-52.12	8800	20240117	1.14	9530	-6.61	20240102	8800	1.14	20240117	18590	-52.12	20230126	8800	1.14	20240117	1.41	N	306040	500	49 억	211499	N	N	0	N	N
22	20240117	161115	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8820	-220	5	-2.43	133142140	15021	66.93	9040	9040	8800	11750	6330	9040	8863.73	2.20	-5073	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	870	2.99	0.67	12	0.15	2946.00	13238.00	18590	20230126	-52.56	8800	20240117	0.23	9530	-7.45	20240102	8800	0.23	20240117	18590	-52.56	20230126	8800	0.23	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
23	20240117	151119	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8820	-220	5	-2.43	127856620	14422	64.26	9040	9040	8800	11750	6330	9040	8865.39	2.20	-4652	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	870	2.99	0.67	12	0.15	2946.00	13238.00	18590	20230126	-52.56	8800	20240117	0.23	9530	-7.45	20240102	8800	0.23	20240117	18590	-52.56	20230126	8800	0.23	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
24	20240117	141116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8850	-190	5	-2.10	119195620	13441	59.89	9040	9040	8800	11750	6330	9040	8868.06	2.20	-4361	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	873	3.00	0.67	12	0.14	2946.00	13238.00	18590	20230126	-52.39	8800	20240117	0.57	9530	-7.14	20240102	8800	0.57	20240117	18590	-52.39	20230126	8800	0.57	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
25	20240117	131116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8830	-210	5	-2.32	79434700	8931	39.79	9040	9040	8820	11750	6330	9040	8894.27	2.20	-3411	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	871	3.00	0.67	12	0.09	2946.00	13238.00	18590	20230126	-52.50	8820	20240117	0.11	9530	-7.35	20240102	8820	0.11	20240117	18590	-52.50	20230126	8820	0.11	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
26	20240117	121118	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8890	-150	5	-1.66	68369470	7680	34.22	9040	9040	8830	11750	6330	9040	8902.27	2.20	-2847	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	877	3.02	0.67	12	0.08	2946.00	13238.00	18590	20230126	-52.18	8830	20240117	0.68	9530	-6.72	20240102	8830	0.68	20240117	18590	-52.18	20230126	8830	0.68	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
27	20240117	111119	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8900	-140	5	-1.55	45673550	5122	22.82	9040	9040	8870	11750	6330	9040	8917.13	2.20	-2076	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	878	3.02	0.67	12	0.05	2946.00	13238.00	18590	20230126	-52.12	8870	20240117	0.34	9530	-6.61	20240102	8870	0.34	20240117	18590	-52.12	20230126	8870	0.34	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
28	20240117	101116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8910	-130	5	-1.44	14599500	1632	7.27	9040	9040	8910	11750	6330	9040	8945.77	2.20	-741	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	879	3.02	0.67	12	0.02	2946.00	13238.00	18590	20230126	-52.07	8910	20240117	0.00	9530	-6.51	20240102	8910	0.00	20240117	18590	-52.07	20230126	8910	0.00	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
29	20240117	091119	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8920	-120	5	-1.33	3693390	412	1.84	9040	9040	8910	11750	6330	9040	8964.54	2.20	-49	9313	9176	9043	8906	8773	9110	8840	49	2710	500	6500	10	1	9865828	880	3.03	0.67	12	0.00	2946.00	13238.00	18590	20230126	-52.02	8910	20240117	0.11	9530	-6.40	20240102	8910	0.11	20240117	18590	-52.02	20230126	8910	0.11	20240117	1.41	N	306040	500	49 억	216619	N	N	1	N	N
30	20240116	161114	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9040	-40	5	-0.44	201840040	22444	224.48	9180	9180	8910	11800	6360	9080	8993.05	2.25	-8221	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	892	3.07	0.68	12	0.23	2946.00	13238.00	18590	20230126	-51.37	8910	20240116	1.46	9530	-5.14	20240102	8910	1.46	20240116	18590	-51.37	20230126	8910	1.46	20240116	1.43	N	306040	500	49 억	221992	N	N	1	N	N
31	20240116	151111	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8980	-100	5	-1.10	199793110	22217	222.21	9180	9180	8910	11800	6360	9080	8992.80	2.25	-8095	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	886	3.05	0.68	12	0.23	2946.00	13238.00	18590	20230126	-51.69	8910	20240116	0.79	9530	-5.77	20240102	8910	0.79	20240116	18590	-51.69	20230126	8910	0.79	20240116	1.43	N	306040	500	49 억	221992	N	N	0	N	N
32	20240116	141115	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8990	-90	5	-0.99	177385490	19726	197.30	9180	9180	8910	11800	6360	9080	8992.47	2.25	-6772	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	887	3.05	0.68	12	0.20	2946.00	13238.00	18590	20230126	-51.64	8910	20240116	0.90	9530	-5.67	20240102	8910	0.90	20240116	18590	-51.64	20230126	8910	0.90	20240116	1.43	N	306040	500	49 억	221992	N	N	0	N	N
33	20240116	131116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8970	-110	5	-1.21	99312450	11013	110.15	9180	9180	8950	11800	6360	9080	9017.75	2.25	-4395	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	885	3.04	0.68	12	0.11	2946.00	13238.00	18590	20230126	-51.75	8950	20240116	0.22	9530	-5.88	20240102	8950	0.22	20240116	18590	-51.75	20230126	8950	0.22	20240116	1.43	N	306040	500	49 억	221992	N	N	0	N	N
34	20240116	121113	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8980	-100	5	-1.10	86630980	9599	96.01	9180	9180	8950	11800	6360	9080	9025.00	2.25	-3610	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	886	3.05	0.68	12	0.10	2946.00	13238.00	18590	20230126	-51.69	8950	20240116	0.34	9530	-5.77	20240102	8950	0.34	20240116	18590	-51.69	20230126	8950	0.34	20240116	1.43	N	306040	500	49 억	221992	N	N	0	N	N
35	20240116	111112	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8980	-100	5	-1.10	77861490	8622	86.24	9180	9180	8950	11800	6360	9080	9030.56	2.25	-2747	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	886	3.05	0.68	12	0.09	2946.00	13238.00	18590	20230126	-51.69	8950	20240116	0.34	9530	-5.77	20240102	8950	0.34	20240116	18590	-51.69	20230126	8950	0.34	20240116	1.43	N	306040	500	49 억	221992	N	N	0	N	N
36	20240116	101112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9010	-70	5	-0.77	57477690	6349	63.50	9180	9180	8980	11800	6360	9080	9053.03	2.25	-2044	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	889	3.06	0.68	12	0.06	2946.00	13238.00	18590	20230126	-51.53	8950	20231211	0.67	9530	-5.46	20240102	8980	0.33	20240116	18590	-51.53	20230126	8950	0.67	20231211	1.43	N	306040	500	49 억	221992	N	N	0	N	N
37	20240116	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9080	0	3	0.00	2881290	314	3.14	9180	9180	9080	11800	6360	9080	9176.08	2.25	-187	9260	9170	9090	9000	8920	9130	8960	49	2720	500	6530	10	1	9865828	896	3.08	0.69	12	0.00	2946.00	13238.00	18590	20230126	-51.16	8950	20231211	1.45	9530	-4.72	20240102	9010	0.78	20240112	18590	-51.16	20230126	8950	1.45	20231211	1.43	N	306040	500	49 억	221992	N	N	0	N	N
38	20240115	161110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9080	-80	5	-0.87	90363260	9945	49.08	9170	9180	9010	11900	6420	9160	9086.30	2.25	-490	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	896	3.08	0.69	12	0.10	2946.00	13238.00	18590	20230126	-51.16	8950	20231211	1.45	9530	-4.72	20240102	9010	0.78	20240115	18590	-51.16	20230126	8950	1.45	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
39	20240115	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9120	-40	5	-0.44	89144900	9811	48.42	9170	9180	9010	11900	6420	9160	9086.22	2.25	-421	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	900	3.10	0.69	12	0.10	2946.00	13238.00	18590	20230126	-50.94	8950	20231211	1.90	9530	-4.30	20240102	9010	1.22	20240115	18590	-50.94	20230126	8950	1.90	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
40	20240115	141110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9090	-70	5	-0.76	64022820	7045	34.77	9170	9180	9010	11900	6420	9160	9087.70	2.25	-478	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	897	3.09	0.69	12	0.07	2946.00	13238.00	18590	20230126	-51.10	8950	20231211	1.56	9530	-4.62	20240102	9010	0.89	20240115	18590	-51.10	20230126	8950	1.56	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
41	20240115	131109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9120	-40	5	-0.44	47268290	5204	25.68	9170	9180	9010	11900	6420	9160	9083.07	2.25	30	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	900	3.10	0.69	12	0.05	2946.00	13238.00	18590	20230126	-50.94	8950	20231211	1.90	9530	-4.30	20240102	9010	1.22	20240115	18590	-50.94	20230126	8950	1.90	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
42	20240115	121109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9080	-80	5	-0.87	41054460	4520	22.31	9170	9180	9010	11900	6420	9160	9082.85	2.25	-85	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	896	3.08	0.69	12	0.05	2946.00	13238.00	18590	20230126	-51.16	8950	20231211	1.45	9530	-4.72	20240102	9010	0.78	20240115	18590	-51.16	20230126	8950	1.45	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
43	20240115	111109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9040	-120	5	-1.31	39315170	4328	21.36	9170	9180	9010	11900	6420	9160	9083.91	2.25	-32	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	892	3.07	0.68	12	0.04	2946.00	13238.00	18590	20230126	-51.37	8950	20231211	1.01	9530	-5.14	20240102	9010	0.33	20240115	18590	-51.37	20230126	8950	1.01	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
44	20240115	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9180	20	2	0.22	20610980	2262	11.16	9170	9180	9010	11900	6420	9160	9111.84	2.25	266	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	906	3.12	0.69	12	0.02	2946.00	13238.00	18590	20230126	-50.62	8950	20231211	2.57	9530	-3.67	20240102	9010	1.89	20240115	18590	-50.62	20230126	8950	2.57	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
45	20240115	091108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9010	-150	5	-1.64	7654890	844	4.17	9170	9170	9010	11900	6420	9160	9069.77	2.25	469	9286	9222	9116	9052	8946	9170	9000	49	2740	500	6590	10	1	9865828	889	3.06	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.53	8950	20231211	0.67	9530	-5.46	20240102	9010	0.00	20240115	18590	-51.53	20230126	8950	0.67	20231211	1.44	N	306040	500	49 억	222111	N	N	0	N	N
46	20240112	161119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9160	-10	5	-0.11	183364360	20211	302.06	9170	9180	9010	11920	6420	9170	9072.41	2.32	-5443	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	904	3.11	0.69	12	0.20	2946.00	13238.00	18590	20230126	-50.73	8950	20231211	2.35	9530	-3.88	20240102	9010	1.66	20240112	18590	-50.73	20230126	8950	2.35	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
47	20240112	151106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-120	5	-1.31	178583120	19687	294.23	9170	9180	9010	11920	6420	9170	9071.12	2.32	-5307	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	893	3.07	0.68	12	0.20	2946.00	13238.00	18590	20230126	-51.32	8950	20231211	1.12	9530	-5.04	20240102	9010	0.44	20240112	18590	-51.32	20230126	8950	1.12	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
48	20240112	141105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9060	-110	5	-1.20	119621420	13216	197.52	9170	9170	9010	11920	6420	9170	9051.26	2.32	-3456	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	894	3.08	0.68	12	0.13	2946.00	13238.00	18590	20230126	-51.26	8950	20231211	1.23	9530	-4.93	20240102	9010	0.55	20240112	18590	-51.26	20230126	8950	1.23	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
49	20240112	131101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-120	5	-1.31	71889620	7931	118.53	9170	9170	9030	11920	6420	9170	9064.38	2.32	-2152	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	893	3.07	0.68	12	0.08	2946.00	13238.00	18590	20230126	-51.32	8950	20231211	1.12	9530	-5.04	20240102	9020	0.33	20240105	18590	-51.32	20230126	8950	1.12	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
50	20240112	121104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-120	5	-1.31	60282440	6648	99.36	9170	9170	9030	11920	6420	9170	9067.76	2.32	-1714	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	893	3.07	0.68	12	0.07	2946.00	13238.00	18590	20230126	-51.32	8950	20231211	1.12	9530	-5.04	20240102	9020	0.33	20240105	18590	-51.32	20230126	8950	1.12	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
51	20240112	111100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9040	-130	5	-1.42	46565050	5131	76.69	9170	9170	9040	11920	6420	9170	9075.24	2.32	-1539	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	892	3.07	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.37	8950	20231211	1.01	9530	-5.14	20240102	9020	0.22	20240105	18590	-51.37	20230126	8950	1.01	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
52	20240112	101101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9090	-80	5	-0.87	14294110	1568	23.43	9170	9170	9080	11920	6420	9170	9116.14	2.32	-504	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	897	3.09	0.69	12	0.02	2946.00	13238.00	18590	20230126	-51.10	8950	20231211	1.56	9530	-4.62	20240102	9020	0.78	20240105	18590	-51.10	20230126	8950	1.56	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
53	20240112	091104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9140	-30	5	-0.33	5766600	632	9.45	9170	9170	9120	11920	6420	9170	9124.37	2.32	-148	9250	9210	9150	9110	9050	9230	9130	49	2750	500	6600	10	1	9865828	902	3.10	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.83	8950	20231211	2.12	9530	-4.09	20240102	9020	1.33	20240105	18590	-50.83	20230126	8950	2.12	20231211	1.44	N	306040	500	49 억	228521	N	N	0	N	N
54	20240111	161055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9170	30	2	0.33	60785720	6666	70.88	9140	9190	9090	11880	6400	9140	9118.77	2.33	-1149	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	905	3.11	0.69	12	0.07	2946.00	13238.00	18590	20230126	-50.67	8950	20231211	2.46	9530	-3.78	20240102	9020	1.66	20240105	18590	-50.67	20230126	8950	2.46	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
55	20240111	151102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9110	-30	5	-0.33	60089820	6590	70.08	9140	9190	9090	11880	6400	9140	9118.33	2.33	-1116	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	899	3.09	0.69	12	0.07	2946.00	13238.00	18590	20230126	-51.00	8950	20231211	1.79	9530	-4.41	20240102	9020	1.00	20240105	18590	-51.00	20230126	8950	1.79	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
56	20240111	141059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9130	-10	5	-0.11	48179750	5282	56.17	9140	9190	9090	11880	6400	9140	9121.50	2.33	-1204	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	901	3.10	0.69	12	0.05	2946.00	13238.00	18590	20230126	-50.89	8950	20231211	2.01	9530	-4.20	20240102	9020	1.22	20240105	18590	-50.89	20230126	8950	2.01	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
57	20240111	131057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9110	-30	5	-0.33	38978080	4274	45.45	9140	9160	9090	11880	6400	9140	9119.81	2.33	-1171	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	899	3.09	0.69	12	0.04	2946.00	13238.00	18590	20230126	-51.00	8950	20231211	1.79	9530	-4.41	20240102	9020	1.00	20240105	18590	-51.00	20230126	8950	1.79	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
58	20240111	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9130	-10	5	-0.11	26027690	2853	30.34	9140	9160	9100	11880	6400	9140	9122.92	2.33	-1059	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	901	3.10	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.89	8950	20231211	2.01	9530	-4.20	20240102	9020	1.22	20240105	18590	-50.89	20230126	8950	2.01	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
59	20240111	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9120	-20	5	-0.22	9238880	1012	10.76	9140	9160	9110	11880	6400	9140	9129.33	2.33	-325	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	900	3.10	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.94	8950	20231211	1.90	9530	-4.30	20240102	9020	1.11	20240105	18590	-50.94	20230126	8950	1.90	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
60	20240111	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9150	10	2	0.11	2656260	291	3.09	9140	9160	9110	11880	6400	9140	9128.04	2.33	0	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	903	3.11	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.78	8950	20231211	2.23	9530	-3.99	20240102	9020	1.44	20240105	18590	-50.78	20230126	8950	2.23	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
61	20240111	091058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9140	0	3	0.00	804280	88	0.94	9140	9140	9130	11880	6400	9140	9139.55	2.33	0	9326	9232	9146	9052	8966	9190	9010	49	2740	500	6580	10	1	9865828	902	3.10	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.83	8950	20231211	2.12	9530	-4.09	20240102	9020	1.33	20240105	18590	-50.83	20230126	8950	2.12	20231211	1.44	N	306040	500	49 억	229681	N	N	0	N	N
62	20240110	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9140	30	2	0.33	85510720	9404	99.69	9150	9240	9060	11840	6380	9110	9093.01	2.35	-1905	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	902	3.10	0.69	12	0.10	2946.00	13238.00	18590	20230126	-50.83	8950	20231211	2.12	9530	-4.09	20240102	9020	1.33	20240105	18590	-50.83	20230126	8950	2.12	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
63	20240110	151057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9080	-30	5	-0.33	76344730	8397	89.02	9150	9240	9060	11840	6380	9110	9091.91	2.35	-1498	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	896	3.08	0.69	12	0.09	2946.00	13238.00	18590	20230126	-51.16	8950	20231211	1.45	9530	-4.72	20240102	9020	0.67	20240105	18590	-51.16	20230126	8950	1.45	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
64	20240110	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9060	-50	5	-0.55	59128320	6499	68.90	9150	9240	9060	11840	6380	9110	9098.06	2.35	-962	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	894	3.08	0.68	12	0.07	2946.00	13238.00	18590	20230126	-51.26	8950	20231211	1.23	9530	-4.93	20240102	9020	0.44	20240105	18590	-51.26	20230126	8950	1.23	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
65	20240110	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-10	5	-0.11	43897060	4821	51.11	9150	9240	9060	11840	6380	9110	9105.38	2.35	-1112	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	898	3.09	0.69	12	0.05	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
66	20240110	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9130	20	2	0.22	32401180	3559	37.73	9150	9240	9060	11840	6380	9110	9104.01	2.35	-417	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	901	3.10	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.89	8950	20231211	2.01	9530	-4.20	20240102	9020	1.22	20240105	18590	-50.89	20230126	8950	2.01	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
67	20240110	111056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-10	5	-0.11	26200990	2878	30.51	9150	9240	9060	11840	6380	9110	9103.89	2.35	-274	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	898	3.09	0.69	12	0.03	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
68	20240110	101054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-10	5	-0.11	17190490	1887	20.00	9150	9240	9060	11840	6380	9110	9109.96	2.35	-292	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	898	3.09	0.69	12	0.02	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
69	20240110	091054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-10	5	-0.11	7851390	865	9.17	9150	9150	9060	11840	6380	9110	9076.75	2.35	-195	9363	9236	9153	9026	8943	9195	8985	49	2730	500	6550	10	1	9865828	898	3.09	0.69	12	0.01	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.45	N	306040	500	49 억	231460	N	N	0	N	N
70	20240109	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9110	-50	5	-0.55	86214430	9433	32.70	9280	9280	9070	11900	6420	9160	9139.70	2.37	-2521	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	899	3.09	0.69	12	0.10	2946.00	13238.00	18590	20230126	-51.00	8950	20231211	1.79	9530	-4.41	20240102	9020	1.00	20240105	18590	-51.00	20230126	8950	1.79	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
71	20240109	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9130	-30	5	-0.33	79880850	8738	30.29	9280	9280	9070	11900	6420	9160	9141.78	2.37	-2405	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	901	3.10	0.69	12	0.09	2946.00	13238.00	18590	20230126	-50.89	8950	20231211	2.01	9530	-4.20	20240102	9020	1.22	20240105	18590	-50.89	20230126	8950	2.01	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
72	20240109	141052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9090	-70	5	-0.76	67474410	7376	25.57	9280	9280	9070	11900	6420	9160	9147.83	2.37	-2581	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	897	3.09	0.69	12	0.07	2946.00	13238.00	18590	20230126	-51.10	8950	20231211	1.56	9530	-4.62	20240102	9020	0.78	20240105	18590	-51.10	20230126	8950	1.56	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
73	20240109	131052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9180	20	2	0.22	27728170	3020	10.47	9280	9280	9100	11900	6420	9160	9181.51	2.37	-675	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	906	3.12	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.62	8950	20231211	2.57	9530	-3.67	20240102	9020	1.77	20240105	18590	-50.62	20230126	8950	2.57	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
74	20240109	121101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9170	10	2	0.11	14788640	1613	5.59	9280	9280	9100	11900	6420	9160	9168.41	2.37	-173	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	905	3.11	0.69	12	0.02	2946.00	13238.00	18590	20230126	-50.67	8950	20231211	2.46	9530	-3.78	20240102	9020	1.66	20240105	18590	-50.67	20230126	8950	2.46	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
75	20240109	111056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9200	40	2	0.44	11908540	1299	4.50	9280	9280	9100	11900	6420	9160	9167.47	2.37	-119	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	908	3.12	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.51	8950	20231211	2.79	9530	-3.46	20240102	9020	2.00	20240105	18590	-50.51	20230126	8950	2.79	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
76	20240109	101053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9190	30	2	0.33	11302870	1233	4.27	9280	9280	9100	11900	6420	9160	9166.97	2.37	-97	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	907	3.12	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.56	8950	20231211	2.68	9530	-3.57	20240102	9020	1.88	20240105	18590	-50.56	20230126	8950	2.68	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
77	20240109	091053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-60	5	-0.66	4133150	451	1.56	9280	9280	9100	11900	6420	9160	9164.41	2.37	10	9333	9246	9143	9056	8953	9195	9005	49	2740	500	6590	10	1	9865828	898	3.09	0.69	12	0.00	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.43	N	306040	500	49 억	233982	N	N	0	N	N
78	20240108	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9160	-80	5	-0.87	261653540	28771	66.14	9210	9230	9040	12010	6470	9240	9093.84	2.31	5782	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	904	3.11	0.69	12	0.29	2946.00	13238.00	18590	20230126	-50.73	8950	20231211	2.35	9530	-3.88	20240102	9020	1.55	20240105	18590	-50.73	20230126	8950	2.35	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
79	20240108	151052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-140	5	-1.52	258864020	28466	65.44	9210	9230	9040	12010	6470	9240	9093.28	2.31	6021	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	898	3.09	0.69	12	0.29	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
80	20240108	141051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-140	5	-1.52	241916510	26602	61.15	9210	9230	9040	12010	6470	9240	9093.37	2.31	5997	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	898	3.09	0.69	12	0.27	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
81	20240108	131051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9080	-160	5	-1.73	229138330	25196	57.92	9210	9230	9040	12010	6470	9240	9093.65	2.31	5981	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	896	3.08	0.69	12	0.26	2946.00	13238.00	18590	20230126	-51.16	8950	20231211	1.45	9530	-4.72	20240102	9020	0.67	20240105	18590	-51.16	20230126	8950	1.45	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
82	20240108	121052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9040	-200	5	-2.16	191367850	21029	48.34	9210	9230	9040	12010	6470	9240	9099.52	2.31	5932	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	892	3.07	0.68	12	0.21	2946.00	13238.00	18590	20230126	-51.37	8950	20231211	1.01	9530	-5.14	20240102	9020	0.22	20240105	18590	-51.37	20230126	8950	1.01	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
83	20240108	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-140	5	-1.52	119125680	13058	30.02	9210	9230	9050	12010	6470	9240	9121.91	2.31	3770	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	898	3.09	0.69	12	0.13	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
84	20240108	101053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9100	-140	5	-1.52	81856960	8956	20.59	9210	9230	9090	12010	6470	9240	9138.77	2.31	3292	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	898	3.09	0.69	12	0.09	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	9530	-4.51	20240102	9020	0.89	20240105	18590	-51.05	20230126	8950	1.68	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
85	20240108	091050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9160	-80	5	-0.87	11046240	1203	2.77	9210	9210	9150	12010	6470	9240	9177.01	2.31	-423	9626	9432	9226	9032	8826	9530	9130	49	2770	500	6650	10	1	9865828	904	3.11	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.73	8950	20231211	2.35	9530	-3.88	20240102	9020	1.55	20240105	18590	-50.73	20230126	8950	2.35	20231211	1.43	N	306040	500	49 억	228202	N	N	0	N	N
86	20240105	161050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9240	-20	5	-0.22	395164830	43501	533.30	9230	9420	9020	12030	6490	9260	9084.00	2.32	-487	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	912	3.14	0.70	12	0.44	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	9530	-3.04	20240102	9020	2.44	20240105	18590	-50.30	20230126	8950	3.24	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
87	20240105	151051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-210	5	-2.27	363345610	40000	490.38	9230	9420	9020	12030	6490	9260	9083.64	2.32	-745	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	893	3.07	0.68	12	0.41	2946.00	13238.00	18590	20230126	-51.32	8950	20231211	1.12	9530	-5.04	20240102	9020	0.33	20240105	18590	-51.32	20230126	8950	1.12	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
88	20240105	141048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-210	5	-2.27	152507820	16694	204.66	9230	9420	9020	12030	6490	9260	9135.49	2.32	-4041	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	893	3.07	0.68	12	0.17	2946.00	13238.00	18590	20230126	-51.32	8950	20231211	1.12	9530	-5.04	20240102	9020	0.33	20240105	18590	-51.32	20230126	8950	1.12	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
89	20240105	131050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9260	0	3	0.00	45529640	4928	60.41	9230	9420	9190	12030	6490	9260	9238.97	2.32	-1704	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	914	3.14	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.19	8950	20231211	3.46	9530	-2.83	20240102	9190	0.76	20240105	18590	-50.19	20230126	8950	3.46	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
90	20240105	121050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9240	-20	5	-0.22	41713320	4516	55.36	9230	9420	9190	12030	6490	9260	9236.78	2.32	-1381	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	912	3.14	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	9530	-3.04	20240102	9190	0.54	20240105	18590	-50.30	20230126	8950	3.24	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
91	20240105	111047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9240	-20	5	-0.22	24715450	2671	32.74	9230	9420	9230	12030	6490	9260	9253.26	2.32	-850	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	912	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	9530	-3.04	20240102	9230	0.11	20240105	18590	-50.30	20230126	8950	3.24	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
92	20240105	101050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9280	20	2	0.22	19899820	2152	26.38	9230	9420	9230	12030	6490	9260	9247.13	2.32	-465	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	916	3.15	0.70	12	0.02	2946.00	13238.00	18590	20230126	-50.08	8950	20231211	3.69	9530	-2.62	20240102	9230	0.54	20240105	18590	-50.08	20230126	8950	3.69	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
93	20240105	091048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9240	-20	5	-0.22	6871300	744	9.12	9230	9420	9230	12030	6490	9260	9235.62	2.32	-201	9540	9400	9330	9190	9120	9365	9155	49	2770	500	6660	10	1	9865828	912	3.14	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	9530	-3.04	20240102	9230	0.11	20240105	18590	-50.30	20230126	8950	3.24	20231211	1.45	N	306040	500	49 억	228509	N	N	0	N	N
94	20240104	161044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9260	-190	5	-2.01	75918250	8157	120.79	9470	9470	9260	12280	6620	9450	9307.13	2.35	-3974	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	914	3.14	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.19	8950	20231211	3.46	9530	-2.83	20240102	9260	0.00	20240104	18590	-50.19	20230126	8950	3.46	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
95	20240104	151047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9260	-190	5	-2.01	73751370	7923	117.33	9470	9470	9260	12280	6620	9450	9308.52	2.35	-3866	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	914	3.14	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.19	8950	20231211	3.46	9530	-2.83	20240102	9260	0.00	20240104	18590	-50.19	20230126	8950	3.46	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
96	20240104	141047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9310	-140	5	-1.48	57089320	6127	90.73	9470	9470	9270	12280	6620	9450	9317.66	2.35	-2797	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	919	3.16	0.70	12	0.06	2946.00	13238.00	18590	20230126	-49.92	8950	20231211	4.02	9530	-2.31	20240102	9270	0.43	20240104	18590	-49.92	20230126	8950	4.02	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
97	20240104	131047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9280	-170	5	-1.80	52408760	5624	83.28	9470	9470	9270	12280	6620	9450	9318.77	2.35	-2367	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	916	3.15	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.08	8950	20231211	3.69	9530	-2.62	20240102	9270	0.11	20240104	18590	-50.08	20230126	8950	3.69	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
98	20240104	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9280	-170	5	-1.80	46667230	5005	74.12	9470	9470	9270	12280	6620	9450	9324.12	2.35	-1814	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	916	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.08	8950	20231211	3.69	9530	-2.62	20240102	9270	0.11	20240104	18590	-50.08	20230126	8950	3.69	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
99	20240104	111044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9300	-150	5	-1.59	36813220	3944	58.40	9470	9470	9300	12280	6620	9450	9333.98	2.35	-1006	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	918	3.16	0.70	12	0.04	2946.00	13238.00	18590	20230126	-49.97	8950	20231211	3.91	9530	-2.41	20240102	9300	0.00	20240104	18590	-49.97	20230126	8950	3.91	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
100	20240104	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9350	-100	5	-1.06	9908660	1058	15.67	9470	9470	9320	12280	6620	9450	9365.46	2.35	-356	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	922	3.17	0.71	12	0.01	2946.00	13238.00	18590	20230126	-49.70	8950	20231211	4.47	9530	-1.89	20240102	9320	0.32	20240104	18590	-49.70	20230126	8950	4.47	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
101	20240104	091047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9320	-130	5	-1.38	3473280	370	5.48	9470	9470	9320	12280	6620	9450	9387.24	2.35	-192	9643	9546	9433	9336	9223	9595	9385	49	2830	500	6800	10	1	9865828	919	3.16	0.70	12	0.00	2946.00	13238.00	18590	20230126	-49.87	8950	20231211	4.13	9530	-2.20	20240102	9320	0.00	20240104	18590	-49.87	20230126	8950	4.13	20231211	1.46	N	306040	500	49 억	232079	N	N	0	N	N
102	20240103	161042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9450	20	2	0.21	63490110	6753	76.39	9430	9530	9320	12250	6610	9430	9401.76	2.37	-2117	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	932	3.21	0.71	12	0.07	2946.00	13238.00	18590	20230126	-49.17	8950	20231211	5.59	9530	0.00	20240102	9320	1.39	20240103	18590	-49.17	20230126	8950	5.59	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
103	20240103	151040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9470	40	2	0.42	61929990	6588	74.52	9430	9530	9320	12250	6610	9430	9400.42	2.37	-2066	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	934	3.21	0.72	12	0.07	2946.00	13238.00	18590	20230126	-49.06	8950	20231211	5.81	9530	0.00	20240102	9320	1.61	20240103	18590	-49.06	20230126	8950	5.81	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
104	20240103	141039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9470	40	2	0.42	58185600	6193	70.06	9430	9530	9320	12250	6610	9430	9395.38	2.37	-1886	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	934	3.21	0.72	12	0.06	2946.00	13238.00	18590	20230126	-49.06	8950	20231211	5.81	9530	0.00	20240102	9320	1.61	20240103	18590	-49.06	20230126	8950	5.81	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
105	20240103	131040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9380	-50	5	-0.53	39899980	4255	48.13	9430	9430	9320	12250	6610	9430	9377.20	2.37	-1522	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	925	3.18	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.54	8950	20231211	4.80	9530	-1.57	20240102	9320	0.64	20240103	18590	-49.54	20230126	8950	4.80	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
106	20240103	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9390	-40	5	-0.42	35318040	3765	42.59	9430	9430	9320	12250	6610	9430	9380.62	2.37	-1519	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	926	3.19	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.49	8950	20231211	4.92	9530	-1.47	20240102	9320	0.75	20240103	18590	-49.49	20230126	8950	4.92	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
107	20240103	111040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9380	-50	5	-0.53	19975090	2129	24.08	9430	9430	9330	12250	6610	9430	9382.38	2.37	-1043	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	925	3.18	0.71	12	0.02	2946.00	13238.00	18590	20230126	-49.54	8950	20231211	4.80	9530	-1.57	20240102	9330	0.54	20240103	18590	-49.54	20230126	8950	4.80	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
108	20240103	101040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9370	-60	5	-0.64	11179390	1188	13.44	9430	9430	9370	12250	6610	9430	9410.26	2.37	-554	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	924	3.18	0.71	12	0.01	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	9530	-1.68	20240102	9370	0.00	20240103	18590	-49.60	20230126	8950	4.69	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
109	20240103	091039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9420	-10	5	-0.11	3147900	334	3.78	9430	9430	9420	12250	6610	9430	9424.85	2.37	-222	9590	9510	9450	9370	9310	9480	9340	49	2820	500	6780	10	1	9865828	929	3.20	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.33	8950	20231211	5.25	9530	-1.15	20240102	9390	0.32	20240102	18590	-49.33	20230126	8950	5.25	20231211	1.47	N	306040	500	49 억	234171	N	N	0	N	N
110	20240102	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9430	60	2	0.64	83633610	8840	78.65	9530	9530	9390	12180	6560	9370	9460.82	2.40	-2397	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	930	3.20	0.71	12	0.09	2946.00	13238.00	18590	20230126	-49.27	8950	20231211	5.36	9530	-1.05	20240102	9390	0.43	20240102	18590	-49.27	20230126	8950	5.36	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
111	20240102	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9440	70	2	0.75	79890820	8443	75.12	9530	9530	9390	12180	6560	9370	9462.37	2.40	-2252	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	931	3.20	0.71	12	0.09	2946.00	13238.00	18590	20230126	-49.22	8950	20231211	5.47	9530	-0.94	20240102	9390	0.53	20240102	18590	-49.22	20230126	8950	5.47	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
112	20240102	141037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9450	80	2	0.85	66456460	7023	62.48	9530	9530	9390	12180	6560	9370	9462.69	2.40	-1766	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	932	3.21	0.71	12	0.07	2946.00	13238.00	18590	20230126	-49.17	8950	20231211	5.59	9530	-0.84	20240102	9390	0.64	20240102	18590	-49.17	20230126	8950	5.59	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
113	20240102	131031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9400	30	2	0.32	56874860	6007	53.44	9530	9530	9390	12180	6560	9370	9468.10	2.40	-1152	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	927	3.19	0.71	12	0.06	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	9530	-1.36	20240102	9390	0.11	20240102	18590	-49.44	20230126	8950	5.03	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
114	20240102	121031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9410	40	2	0.43	52302180	5521	49.12	9530	9530	9410	12180	6560	9370	9473.32	2.40	-987	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	928	3.19	0.71	12	0.06	2946.00	13238.00	18590	20230126	-49.38	8950	20231211	5.14	9530	-1.26	20240102	9410	0.00	20240102	18590	-49.38	20230126	8950	5.14	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
115	20240102	111031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9440	70	2	0.75	36150330	3809	33.89	9530	9530	9430	12180	6560	9370	9490.77	2.40	-687	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	931	3.20	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.22	8950	20231211	5.47	9530	-0.94	20240102	9430	0.11	20240102	18590	-49.22	20230126	8950	5.47	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
116	20240102	101021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9500	130	2	1.39	24079170	2534	22.54	9530	9530	9500	12180	6560	9370	9502.43	2.40	-185	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	937	3.22	0.72	12	0.03	2946.00	13238.00	18590	20230126	-48.90	8950	20231211	6.15	9530	-0.31	20240102	9500	0.00	20240102	18590	-48.90	20230126	8950	6.15	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N
117	20240102	091007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9370	0	3	0.00	0	0	0.00	0	0	0	12180	6560	9370	0.00	2.40	0	9650	9510	9430	9290	9210	9470	9250	49	2810	500	6740	10	1	9865828	924	3.18	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	0	0.00	0	0	0.00	0	18590	-49.60	20230126	8950	4.69	20231211	1.47	N	306040	500	49 억	236569	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History