KissMeData/323230/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	975	38	2	4.06	1967710229	2035016	135.17	938	997	900	1218	656	937	966.93	4.04	221916	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	422	-81.25	0.90	12	4.70	-12.00	1087.00	3270	20231208	-70.18	737	20230615	32.29	2780	-64.93	20240109	811	20.22	20240223	3270	-70.18	20231208	737	32.29	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
3	20240229	151116	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	970	33	2	3.52	1933427219	1999672	132.83	938	997	900	1218	656	937	966.87	4.04	239623	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	420	-80.83	0.89	12	4.62	-12.00	1087.00	3270	20231208	-70.34	737	20230615	31.61	2780	-65.11	20240109	811	19.61	20240223	3270	-70.34	20231208	737	31.61	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
4	20240229	141117	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	970	33	2	3.52	1714832196	1774745	117.88	938	997	900	1218	656	937	966.24	4.04	220903	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	420	-80.83	0.89	12	4.10	-12.00	1087.00	3270	20231208	-70.34	737	20230615	31.61	2780	-65.11	20240109	811	19.61	20240223	3270	-70.34	20231208	737	31.61	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
5	20240229	131115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	974	37	2	3.95	1515916897	1568155	104.16	938	997	900	1218	656	937	966.69	4.04	253390	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	421	-81.17	0.90	12	3.62	-12.00	1087.00	3270	20231208	-70.21	737	20230615	32.16	2780	-64.96	20240109	811	20.10	20240223	3270	-70.21	20231208	737	32.16	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
6	20240229	121115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	979	42	2	4.48	1228931789	1276512	84.79	938	987	900	1218	656	937	962.73	4.04	215861	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	424	-81.58	0.90	12	2.95	-12.00	1087.00	3270	20231208	-70.06	737	20230615	32.84	2780	-64.78	20240109	811	20.72	20240223	3270	-70.06	20231208	737	32.84	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
7	20240229	111118	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	962	25	2	2.67	989767816	1031860	68.54	938	984	900	1218	656	937	959.21	4.04	118809	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	416	-80.17	0.89	12	2.38	-12.00	1087.00	3270	20231208	-70.58	737	20230615	30.53	2780	-65.40	20240109	811	18.62	20240223	3270	-70.58	20231208	737	30.53	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
8	20240229	101119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	959	22	2	2.35	712371990	743692	49.40	938	984	900	1218	656	937	957.89	4.04	73120	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	415	-79.92	0.88	12	1.72	-12.00	1087.00	3270	20231208	-70.67	737	20230615	30.12	2780	-65.50	20240109	811	18.25	20240223	3270	-70.67	20231208	737	30.12	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
9	20240229	091117	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	937	0	3	0.00	63291812	68132	4.53	938	947	900	1218	656	937	928.96	4.04	241	1060	998	949	887	838	1029	918	43	281	100	560	1	1	43272993	405	-78.08	0.86	12	0.16	-12.00	1087.00	3270	20231208	-71.35	737	20230615	27.14	2780	-66.29	20240109	811	15.54	20240223	3270	-71.35	20231208	737	27.14	20230615	0.13	N	323230	100	43 억	1750261	N	N	N	00	N
10	20240228	161012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	937	0	3	0.00	1422327282	1499645	73.47	911	1011	900	1218	656	937	948.44	4.52	-215631	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	405	-78.08	0.86	12	3.47	-12.00	1087.00	3270	20231208	-71.35	737	20230615	27.14	2780	-66.29	20240109	811	15.54	20240223	3270	-71.35	20231208	737	27.14	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
11	20240228	151011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	935	-2	5	-0.21	1366996974	1440561	70.58	911	1011	900	1218	656	937	948.93	4.52	-220142	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	405	-77.92	0.86	12	3.33	-12.00	1087.00	3270	20231208	-71.41	737	20230615	26.87	2780	-66.37	20240109	811	15.29	20240223	3270	-71.41	20231208	737	26.87	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
12	20240228	141115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-29	5	-3.09	1234676808	1299381	63.66	911	1011	900	1218	656	937	950.20	4.52	-155158	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	393	-75.67	0.84	12	3.00	-12.00	1087.00	3270	20231208	-72.23	737	20230615	23.20	2780	-67.34	20240109	811	11.96	20240223	3270	-72.23	20231208	737	23.20	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
13	20240228	131109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	2	2	0.21	1034933701	1084230	53.12	911	1011	900	1218	656	937	954.53	4.52	-101949	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	406	-78.25	0.86	12	2.51	-12.00	1087.00	3270	20231208	-71.28	737	20230615	27.41	2780	-66.22	20240109	811	15.78	20240223	3270	-71.28	20231208	737	27.41	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
14	20240228	121119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	3	2	0.32	976579342	1022370	50.09	911	1011	900	1218	656	937	955.21	4.52	-93832	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	407	-78.33	0.86	12	2.36	-12.00	1087.00	3270	20231208	-71.25	737	20230615	27.54	2780	-66.19	20240109	811	15.91	20240223	3270	-71.25	20231208	737	27.54	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
15	20240228	111034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	-5	5	-0.53	891429534	932035	45.66	911	1011	900	1218	656	937	956.43	4.52	-80461	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	403	-77.67	0.86	12	2.15	-12.00	1087.00	3270	20231208	-71.50	737	20230615	26.46	2780	-66.47	20240109	811	14.92	20240223	3270	-71.50	20231208	737	26.46	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
16	20240228	101115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	943	6	2	0.64	805423957	840735	41.19	911	1011	900	1218	656	937	958.00	4.52	-67155	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	408	-78.58	0.87	12	1.94	-12.00	1087.00	3270	20231208	-71.16	737	20230615	27.95	2780	-66.08	20240109	811	16.28	20240223	3270	-71.16	20231208	737	27.95	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
17	20240228	091119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	924	-13	5	-1.39	96128650	105591	5.17	911	926	900	1218	656	937	910.37	4.52	1981	1029	983	939	893	849	961	871	43	281	100	560	1	1	43272993	400	-77.00	0.85	12	0.24	-12.00	1087.00	3270	20231208	-71.74	737	20230615	25.37	2780	-66.76	20240109	811	13.93	20240223	3270	-71.74	20231208	737	25.37	20230615	0.13	N	323230	100	43 억	1954708	N	N	N	00	N
18	20240227	161113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	937	-60	5	-6.02	1862086590	2011934	15.35	985	985	895	1296	698	997	925.48	4.55	-19533	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	405	-78.08	0.86	12	4.65	-12.00	1087.00	3270	20231208	-71.35	737	20230615	27.14	2780	-66.29	20240109	811	15.54	20240223	3270	-71.35	20231208	737	27.14	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
19	20240227	151115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	-78	5	-7.82	1798217736	1942765	14.82	985	985	895	1296	698	997	925.59	4.55	-25539	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	398	-76.58	0.85	12	4.49	-12.00	1087.00	3270	20231208	-71.90	737	20230615	24.69	2780	-66.94	20240109	811	13.32	20240223	3270	-71.90	20231208	737	24.69	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
20	20240227	141112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	-58	5	-5.82	1600312013	1729601	13.19	985	985	895	1296	698	997	925.24	4.55	-27736	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	406	-78.25	0.86	12	4.00	-12.00	1087.00	3270	20231208	-71.28	737	20230615	27.41	2780	-66.22	20240109	811	15.78	20240223	3270	-71.28	20231208	737	27.41	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
21	20240227	131034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	930	-67	5	-6.72	1485851797	1606176	12.25	985	985	895	1296	698	997	925.08	4.55	-54753	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	402	-77.50	0.86	12	3.71	-12.00	1087.00	3270	20231208	-71.56	737	20230615	26.19	2780	-66.55	20240109	811	14.67	20240223	3270	-71.56	20231208	737	26.19	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
22	20240227	121115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-64	5	-6.42	1381850592	1494872	11.40	985	985	895	1296	698	997	924.38	4.55	-44114	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	404	-77.75	0.86	12	3.45	-12.00	1087.00	3270	20231208	-71.47	737	20230615	26.59	2780	-66.44	20240109	811	15.04	20240223	3270	-71.47	20231208	737	26.59	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
23	20240227	111116	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	-85	5	-8.53	1243493863	1344266	10.25	985	985	895	1296	698	997	925.03	4.55	-64035	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	395	-76.00	0.84	12	3.11	-12.00	1087.00	3270	20231208	-72.11	737	20230615	23.74	2780	-67.19	20240109	811	12.45	20240223	3270	-72.11	20231208	737	23.74	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
24	20240227	101110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	-65	5	-6.52	1033132493	1115887	8.51	985	985	895	1296	698	997	925.83	4.55	-20391	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	403	-77.67	0.86	12	2.58	-12.00	1087.00	3270	20231208	-71.50	737	20230615	26.46	2780	-66.47	20240109	811	14.92	20240223	3270	-71.50	20231208	737	26.46	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
25	20240227	091115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	901	-96	5	-9.63	573396868	616142	4.70	985	985	895	1296	698	997	930.60	4.55	4987	1223	1110	978	865	733	1166	921	43	299	100	590	1	1	43272993	390	-75.08	0.83	12	1.42	-12.00	1087.00	3270	20231208	-72.45	737	20230615	22.25	2780	-67.59	20240109	811	11.10	20240223	3270	-72.45	20231208	737	22.25	20230615	0.13	N	323230	100	43 억	1969992	N	N	N	00	N
26	20240226	161109	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	997	154	2	18.27	13101323552	13066767	396.00	846	1091	846	1095	591	843	1002.66	3.99	286485	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	431	-83.08	0.92	12	30.20	-12.00	1087.00	3270	20231208	-69.51	737	20230615	35.28	2780	-64.14	20240109	811	22.93	20240223	3270	-69.51	20231208	737	35.28	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
27	20240226	151102	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	999	156	2	18.51	12697362879	12655941	383.55	846	1091	846	1095	591	843	1003.29	3.99	215474	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	432	-83.25	0.92	12	29.25	-12.00	1087.00	3270	20231208	-69.45	737	20230615	35.55	2780	-64.06	20240109	811	23.18	20240223	3270	-69.45	20231208	737	35.55	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
28	20240226	141108	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1042	199	2	23.61	9146085834	9246059	280.21	846	1064	846	1095	591	843	989.21	3.99	401585	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	451	-86.83	0.96	12	21.37	-12.00	1087.00	3270	20231208	-68.13	737	20230615	41.38	2780	-62.52	20240109	811	28.48	20240223	3270	-68.13	20231208	737	41.38	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
29	20240226	131059	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1033	190	2	22.54	8045467263	8180386	247.91	846	1064	846	1095	591	843	983.53	3.99	461255	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	447	-86.08	0.95	12	18.90	-12.00	1087.00	3270	20231208	-68.41	737	20230615	40.16	2780	-62.84	20240109	811	27.37	20240223	3270	-68.41	20231208	737	40.16	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
30	20240226	121100	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1009	166	2	19.69	6679998764	6829154	206.96	846	1064	846	1095	591	843	978.18	3.99	586829	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	437	-84.08	0.93	12	15.78	-12.00	1087.00	3270	20231208	-69.14	737	20230615	36.91	2780	-63.71	20240109	811	24.41	20240223	3270	-69.14	20231208	737	36.91	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
31	20240226	111058	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	961	118	2	14.00	4170856488	4371585	132.48	846	1030	846	1095	591	843	954.12	3.99	379894	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	416	-80.08	0.88	12	10.10	-12.00	1087.00	3270	20231208	-70.61	737	20230615	30.39	2780	-65.43	20240109	811	18.50	20240223	3270	-70.61	20231208	737	30.39	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
32	20240226	101055	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	980	137	2	16.25	3357348051	3531040	107.01	846	1030	846	1095	591	843	950.85	3.99	288326	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	424	-81.67	0.90	12	8.16	-12.00	1087.00	3270	20231208	-70.03	737	20230615	32.97	2780	-64.75	20240109	811	20.84	20240223	3270	-70.03	20231208	737	32.97	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
33	20240226	091054	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	911	68	2	8.07	371308098	417283	12.65	846	915	846	1095	591	843	889.97	3.99	32087	1004	923	867	786	730	895	758	43	252	100	500	1	1	43272993	394	-75.92	0.84	12	0.96	-12.00	1087.00	3270	20231208	-72.14	737	20230615	23.61	2780	-67.23	20240109	811	12.33	20240223	3270	-72.14	20231208	737	23.61	20230615	0.14	N	323230	100	43 억	1728463	N	N	N	01	N
34	20240223	161055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	843	-91	5	-9.74	2866973200	3245194	35.56	925	948	811	1214	654	934	883.59	5.09	-479546	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	365	-70.25	0.78	12	7.50	-12.00	1087.00	3270	20231208	-74.22	737	20230615	14.38	2780	-69.68	20240109	811	3.95	20240223	3270	-74.22	20231208	737	14.38	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
35	20240223	151047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	840	-94	5	-10.06	2809507107	3177001	34.82	925	948	811	1214	654	934	884.33	5.09	-477571	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	363	-70.00	0.77	12	7.34	-12.00	1087.00	3270	20231208	-74.31	737	20230615	13.98	2780	-69.78	20240109	811	3.58	20240223	3270	-74.31	20231208	737	13.98	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
36	20240223	141049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	846	-88	5	-9.42	2371445762	2654766	29.09	925	948	811	1214	654	934	893.28	5.09	-505337	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	366	-70.50	0.78	12	6.13	-12.00	1087.00	3270	20231208	-74.13	737	20230615	14.79	2780	-69.57	20240109	811	4.32	20240223	3270	-74.13	20231208	737	14.79	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
37	20240223	131047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	894	-40	5	-4.28	1698714237	1872135	20.52	925	948	887	1214	654	934	907.37	5.09	-411083	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	387	-74.50	0.82	12	4.33	-12.00	1087.00	3270	20231208	-72.66	737	20230615	21.30	2780	-67.84	20240109	844	5.92	20240222	3270	-72.66	20231208	737	21.30	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
38	20240223	121050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	898	-36	5	-3.85	1312472722	1439770	15.78	925	948	887	1214	654	934	911.58	5.09	-292793	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	389	-74.83	0.83	12	3.33	-12.00	1087.00	3270	20231208	-72.54	737	20230615	21.85	2780	-67.70	20240109	844	6.40	20240222	3270	-72.54	20231208	737	21.85	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
39	20240223	111036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	905	-29	5	-3.10	1171317748	1283619	14.07	925	948	887	1214	654	934	912.51	5.09	-270498	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	392	-75.42	0.83	12	2.97	-12.00	1087.00	3270	20231208	-72.32	737	20230615	22.80	2780	-67.45	20240109	844	7.23	20240222	3270	-72.32	20231208	737	22.80	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
40	20240223	101044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	905	-29	5	-3.10	943148894	1031796	11.31	925	948	887	1214	654	934	914.08	5.09	-246368	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	392	-75.42	0.83	12	2.38	-12.00	1087.00	3270	20231208	-72.32	737	20230615	22.80	2780	-67.45	20240109	844	7.23	20240222	3270	-72.32	20231208	737	22.80	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
41	20240223	091046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	922	-12	5	-1.28	321026684	355517	3.90	925	926	887	1214	654	934	902.99	5.09	-65321	1054	994	919	859	784	956	821	43	280	100	560	1	1	43272993	399	-76.83	0.85	12	0.82	-12.00	1087.00	3270	20231208	-71.80	737	20230615	25.10	2780	-66.83	20240109	844	9.24	20240222	3270	-71.80	20231208	737	25.10	20230615	0.19	N	323230	100	43 억	2202250	N	N	N	00	N
42	20240222	161033	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	934	35	2	3.89	8225035605	9035908	64.08	937	979	844	1168	630	899	910.24	4.93	75000	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	404	-77.83	0.86	12	20.88	-12.00	1087.00	3270	20231208	-71.44	737	20230615	26.73	2780	-66.40	20240109	844	10.66	20240222	3270	-71.44	20231208	737	26.73	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
43	20240222	151042	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	926	27	2	3.00	8054532245	8852222	62.78	937	979	844	1168	630	899	909.90	4.93	59498	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	401	-77.17	0.85	12	20.46	-12.00	1087.00	3270	20231208	-71.68	737	20230615	25.64	2780	-66.69	20240109	844	9.72	20240222	3270	-71.68	20231208	737	25.64	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
44	20240222	141040	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	898	-1	5	-0.11	7592948500	8350552	59.22	937	979	844	1168	630	899	909.29	4.93	4293	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	389	-74.83	0.83	12	19.30	-12.00	1087.00	3270	20231208	-72.54	737	20230615	21.85	2780	-67.70	20240109	844	6.40	20240222	3270	-72.54	20231208	737	21.85	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
45	20240222	131024	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	896	-3	5	-0.33	7341250987	8071584	57.24	937	979	844	1168	630	899	909.53	4.93	-5231	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	388	-74.67	0.82	12	18.65	-12.00	1087.00	3270	20231208	-72.60	737	20230615	21.57	2780	-67.77	20240109	844	6.16	20240222	3270	-72.60	20231208	737	21.57	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
46	20240222	121035	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	904	5	2	0.56	6959791807	7649432	54.25	937	979	844	1168	630	899	909.86	4.93	58977	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	391	-75.33	0.83	12	17.68	-12.00	1087.00	3270	20231208	-72.35	737	20230615	22.66	2780	-67.48	20240109	844	7.11	20240222	3270	-72.35	20231208	737	22.66	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
47	20240222	111035	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	942	43	2	4.78	6279242933	6901444	48.94	937	979	844	1168	630	899	909.86	4.93	243441	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	408	-78.50	0.87	12	15.95	-12.00	1087.00	3270	20231208	-71.19	737	20230615	27.82	2780	-66.12	20240109	844	11.61	20240222	3270	-71.19	20231208	737	27.82	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
48	20240222	101024	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	886	-13	5	-1.45	3821895901	4270876	30.29	937	939	844	1168	630	899	894.86	4.93	-232146	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	383	-73.83	0.82	12	9.87	-12.00	1087.00	3270	20231208	-72.91	737	20230615	20.22	2780	-68.13	20240109	844	4.98	20240222	3270	-72.91	20231208	737	20.22	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
49	20240222	091044	54	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	903	4	2	0.44	1756557501	1948565	13.82	937	939	844	1168	630	899	901.48	4.93	-61176	1459	1179	1039	759	619	1109	689	43	269	100	530	1	1	43272993	391	-75.25	0.83	12	4.50	-12.00	1087.00	3270	20231208	-72.39	737	20230615	22.52	2780	-67.52	20240109	844	6.99	20240222	3270	-72.39	20231208	737	22.52	20230615	0.18	N	323230	100	43 억	2131916	N	N	N	01	N
50	20240221	161030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	899	-384	4	-29.93	12793507407	13508220	1407.06	1283	1319	899	1667	899	1283	947.47	4.43	167288	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	389	-74.92	0.83	12	31.22	-12.00	1087.00	3270	20231208	-72.51	737	20230615	21.98	2780	-67.66	20240109	899	0.00	20240221	3270	-72.51	20231208	737	21.98	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
51	20240221	151021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	899	-384	4	-29.93	11973709307	12596320	1312.08	1283	1319	899	1667	899	1283	950.57	4.43	167288	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	389	-74.92	0.83	12	29.11	-12.00	1087.00	3270	20231208	-72.51	737	20230615	21.98	2780	-67.66	20240109	899	0.00	20240221	3270	-72.51	20231208	737	21.98	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
52	20240221	141021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	899	-384	4	-29.93	5237260912	5109256	532.20	1283	1319	899	1667	899	1283	1025.05	4.43	495107	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	389	-74.92	0.83	12	11.81	-12.00	1087.00	3270	20231208	-72.51	737	20230615	21.98	2780	-67.66	20240109	899	0.00	20240221	3270	-72.51	20231208	737	21.98	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
53	20240221	131020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1199	-84	5	-6.55	1314341008	1075323	112.01	1283	1319	1175	1667	899	1283	1222.28	4.43	58925	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	519	-99.92	1.10	12	2.48	-12.00	1087.00	3270	20231208	-63.33	737	20230615	62.69	2780	-56.87	20240109	1115	7.53	20240118	3270	-63.33	20231208	737	62.69	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
54	20240221	121024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1204	-79	5	-6.16	1027422890	834004	86.87	1283	1319	1184	1667	899	1283	1231.92	4.43	66378	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	521	-100.33	1.11	12	1.93	-12.00	1087.00	3270	20231208	-63.18	737	20230615	63.36	2780	-56.69	20240109	1115	7.98	20240118	3270	-63.18	20231208	737	63.36	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
55	20240221	111030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1222	-61	5	-4.75	836525123	676353	70.45	1283	1319	1184	1667	899	1283	1236.82	4.43	94542	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	529	-101.83	1.12	12	1.56	-12.00	1087.00	3270	20231208	-62.63	737	20230615	65.81	2780	-56.04	20240109	1115	9.60	20240118	3270	-62.63	20231208	737	65.81	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
56	20240221	101020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1217	-66	5	-5.14	674879039	544054	56.67	1283	1319	1184	1667	899	1283	1240.46	4.43	90432	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	527	-101.42	1.12	12	1.26	-12.00	1087.00	3270	20231208	-62.78	737	20230615	65.13	2780	-56.22	20240109	1115	9.15	20240118	3270	-62.78	20231208	737	65.13	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
57	20240221	091022	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1285	2	2	0.16	46860815	36513	3.80	1283	1319	1274	1667	899	1283	1283.40	4.43	-6351	1382	1332	1300	1250	1218	1316	1234	43	384	100	760	1	1	43272993	556	-107.08	1.18	12	0.08	-12.00	1087.00	3270	20231208	-60.70	737	20230615	74.36	2780	-53.78	20240109	1115	15.25	20240118	3270	-60.70	20231208	737	74.36	20230615	0.18	N	323230	100	43 억	1918863	N	N	N	00	N
58	20240220	161016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1283	-7	5	-0.54	1243601987	957149	20.15	1300	1350	1268	1677	903	1290	1299.29	4.52	-40887	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	555	-106.92	1.18	12	2.21	-12.00	1087.00	3270	20231208	-60.76	737	20230615	74.08	2780	-53.85	20240109	1115	15.07	20240118	3270	-60.76	20231208	737	74.08	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
59	20240220	151014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1285	-5	5	-0.39	1196460052	920394	19.38	1300	1350	1268	1677	903	1290	1299.94	4.52	-30386	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	556	-107.08	1.18	12	2.13	-12.00	1087.00	3270	20231208	-60.70	737	20230615	74.36	2780	-53.78	20240109	1115	15.25	20240118	3270	-60.70	20231208	737	74.36	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
60	20240220	141011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1270	-20	5	-1.55	955359444	732929	15.43	1300	1350	1270	1677	903	1290	1303.48	4.52	-28635	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	550	-105.83	1.17	12	1.69	-12.00	1087.00	3270	20231208	-61.16	737	20230615	72.32	2780	-54.32	20240109	1115	13.90	20240118	3270	-61.16	20231208	737	72.32	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
61	20240220	131015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1294	4	2	0.31	769353500	588390	12.39	1300	1350	1271	1677	903	1290	1307.56	4.52	33583	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	560	-107.83	1.19	12	1.36	-12.00	1087.00	3270	20231208	-60.43	737	20230615	75.58	2780	-53.45	20240109	1115	16.05	20240118	3270	-60.43	20231208	737	75.58	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
62	20240220	121006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1302	12	2	0.93	612418112	467085	9.83	1300	1350	1271	1677	903	1290	1311.16	4.52	-22389	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	563	-108.50	1.20	12	1.08	-12.00	1087.00	3270	20231208	-60.18	737	20230615	76.66	2780	-53.17	20240109	1115	16.77	20240118	3270	-60.18	20231208	737	76.66	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
63	20240220	111010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1314	24	2	1.86	540772722	412099	8.68	1300	1350	1271	1677	903	1290	1312.25	4.52	-8257	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	569	-109.50	1.21	12	0.95	-12.00	1087.00	3270	20231208	-59.82	737	20230615	78.29	2780	-52.73	20240109	1115	17.85	20240118	3270	-59.82	20231208	737	78.29	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
64	20240220	101003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1332	42	2	3.26	331698406	254062	5.35	1300	1350	1271	1677	903	1290	1305.59	4.52	1405	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	576	-111.00	1.23	12	0.59	-12.00	1087.00	3270	20231208	-59.27	737	20230615	80.73	2780	-52.09	20240109	1115	19.46	20240118	3270	-59.27	20231208	737	80.73	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
65	20240220	091022	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1295	5	2	0.39	113906330	87938	1.85	1300	1350	1271	1677	903	1290	1295.31	4.52	-21785	1570	1429	1347	1206	1124	1500	1277	43	387	100	770	1	1	43272993	560	-107.92	1.19	12	0.20	-12.00	1087.00	3270	20231208	-60.40	737	20230615	75.71	2780	-53.42	20240109	1115	16.14	20240118	3270	-60.40	20231208	737	75.71	20230615	0.19	N	323230	100	43 억	1957625	N	N	N	00	N
66	20240219	161017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1290	30	2	2.38	6460123433	4745914	122.35	1270	1488	1265	1638	882	1260	1361.36	4.32	85567	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	558	-107.50	1.19	12	10.97	-12.00	1087.00	3270	20231208	-60.55	737	20230615	75.03	2780	-53.60	20240109	1115	15.70	20240118	3270	-60.55	20231208	737	75.03	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
67	20240219	151020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1287	27	2	2.14	6345796379	4657231	120.06	1270	1488	1265	1638	882	1260	1362.59	4.32	103798	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	557	-107.25	1.18	12	10.76	-12.00	1087.00	3270	20231208	-60.64	737	20230615	74.63	2780	-53.71	20240109	1115	15.43	20240118	3270	-60.64	20231208	737	74.63	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
68	20240219	141020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1308	48	2	3.81	6014218487	4399846	113.43	1270	1488	1268	1638	882	1260	1366.94	4.32	157088	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	566	-109.00	1.20	12	10.17	-12.00	1087.00	3270	20231208	-60.00	737	20230615	77.48	2780	-52.95	20240109	1115	17.31	20240118	3270	-60.00	20231208	737	77.48	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
69	20240219	131017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1305	45	2	3.57	5757258573	4202210	108.33	1270	1488	1268	1638	882	1260	1370.09	4.32	193141	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	565	-108.75	1.20	12	9.71	-12.00	1087.00	3270	20231208	-60.09	737	20230615	77.07	2780	-53.06	20240109	1115	17.04	20240118	3270	-60.09	20231208	737	77.07	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
70	20240219	121016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1324	64	2	5.08	5440137533	3961739	102.13	1270	1488	1268	1638	882	1260	1373.20	4.32	288836	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	573	-110.33	1.22	12	9.16	-12.00	1087.00	3270	20231208	-59.51	737	20230615	79.65	2780	-52.37	20240109	1115	18.74	20240118	3270	-59.51	20231208	737	79.65	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
71	20240219	111013	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1348	88	2	6.98	5130810247	3728790	96.13	1270	1488	1268	1638	882	1260	1376.04	4.32	386858	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	583	-112.33	1.24	12	8.62	-12.00	1087.00	3270	20231208	-58.78	737	20230615	82.90	2780	-51.51	20240109	1115	20.90	20240118	3270	-58.78	20231208	737	82.90	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
72	20240219	101009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1380	120	2	9.52	4084813025	2952577	76.12	1270	1488	1268	1638	882	1260	1383.52	4.32	426001	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	597	-115.00	1.27	12	6.82	-12.00	1087.00	3270	20231208	-57.80	737	20230615	87.25	2780	-50.36	20240109	1115	23.77	20240118	3270	-57.80	20231208	737	87.25	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
73	20240219	091010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1388	128	2	10.16	1682298238	1249214	32.20	1270	1440	1268	1638	882	1260	1346.77	4.32	179427	2046	1652	1456	1062	866	1555	965	43	378	100	750	1	1	43272993	601	-115.67	1.28	12	2.89	-12.00	1087.00	3270	20231208	-57.55	737	20230615	88.33	2780	-50.07	20240109	1115	24.48	20240118	3270	-57.55	20231208	737	88.33	20230615	0.17	N	323230	100	43 억	1869101	N	N	N	00	N
74	20240216	161001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1260	-540	4	-30.00	5226556116	3695615	539.91	1800	1850	1260	2340	1260	1800	1414.81	4.67	-170587	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	545	-105.00	1.16	12	8.54	-12.00	1087.00	3270	20231208	-61.47	737	20230615	70.96	2780	-54.68	20240109	1115	13.00	20240118	3270	-61.47	20231208	737	70.96	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
75	20240216	151010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1260	-540	4	-30.00	4963527336	3486862	509.41	1800	1850	1260	2340	1260	1800	1423.49	4.67	-170587	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	545	-105.00	1.16	12	8.06	-12.00	1087.00	3270	20231208	-61.47	737	20230615	70.96	2780	-54.68	20240109	1115	13.00	20240118	3270	-61.47	20231208	737	70.96	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
76	20240216	141014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1648	-152	5	-8.44	1205693893	693124	101.26	1800	1850	1648	2340	1260	1800	1739.51	4.67	-185795	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	713	-137.33	1.52	12	1.60	-12.00	1087.00	3270	20231208	-49.60	737	20230615	123.61	2780	-40.72	20240109	1115	47.80	20240118	3270	-49.60	20231208	737	123.61	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
77	20240216	131008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1735	-65	5	-3.61	760436203	430269	62.86	1800	1850	1705	2340	1260	1800	1767.35	4.67	-104934	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	751	-144.58	1.60	12	0.99	-12.00	1087.00	3270	20231208	-46.94	737	20230615	135.41	2780	-37.59	20240109	1115	55.61	20240118	3270	-46.94	20231208	737	135.41	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
78	20240216	121012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1744	-56	5	-3.11	595492120	334906	48.93	1800	1850	1705	2340	1260	1800	1778.09	4.67	-92859	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	755	-145.33	1.60	12	0.77	-12.00	1087.00	3270	20231208	-46.67	737	20230615	136.64	2780	-37.27	20240109	1115	56.41	20240118	3270	-46.67	20231208	737	136.64	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
79	20240216	111018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1719	-81	5	-4.50	538916912	302253	44.16	1800	1850	1705	2340	1260	1800	1783.00	4.67	-84152	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	744	-143.25	1.58	12	0.70	-12.00	1087.00	3270	20231208	-47.43	737	20230615	133.24	2780	-38.17	20240109	1115	54.17	20240118	3270	-47.43	20231208	737	133.24	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
80	20240216	091004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1812	12	2	0.67	58619590	32467	4.74	1800	1830	1775	2340	1260	1800	1805.51	4.67	4601	1886	1842	1769	1725	1652	1865	1748	43	540	100	1080	1	1	43272993	784	-151.00	1.67	12	0.08	-12.00	1087.00	3270	20231208	-44.59	737	20230615	145.86	2780	-34.82	20240109	1115	62.51	20240118	3270	-44.59	20231208	737	145.86	20230615	0.12	N	323230	100	43 억	2022051	N	N	N	00	N
81	20240215	161001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1800	50	2	2.86	1207130561	684488	76.28	1760	1813	1696	2275	1225	1750	1763.55	4.63	9607	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	779	-150.00	1.66	12	1.58	-12.00	1087.00	3270	20231208	-44.95	737	20230615	144.23	2780	-35.25	20240109	1115	61.43	20240118	3270	-44.95	20231208	737	144.23	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
82	20240215	151007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1770	20	2	1.14	1149194194	652028	72.66	1760	1813	1696	2275	1225	1750	1762.49	4.63	21658	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	766	-147.50	1.63	12	1.51	-12.00	1087.00	3270	20231208	-45.87	737	20230615	140.16	2780	-36.33	20240109	1115	58.74	20240118	3270	-45.87	20231208	737	140.16	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
83	20240215	141001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1767	17	2	0.97	787362113	450066	50.16	1760	1800	1696	2275	1225	1750	1749.44	4.63	-20887	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	765	-147.25	1.63	12	1.04	-12.00	1087.00	3270	20231208	-45.96	737	20230615	139.76	2780	-36.44	20240109	1115	58.48	20240118	3270	-45.96	20231208	737	139.76	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
84	20240215	130933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1784	34	2	1.94	580624367	333705	37.19	1760	1800	1696	2275	1225	1750	1739.93	4.63	-23571	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	772	-148.67	1.64	12	0.77	-12.00	1087.00	3270	20231208	-45.44	737	20230615	142.06	2780	-35.83	20240109	1115	60.00	20240118	3270	-45.44	20231208	737	142.06	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
85	20240215	121001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1770	20	2	1.14	440676902	254978	28.42	1760	1800	1696	2275	1225	1750	1728.29	4.63	-28351	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	766	-147.50	1.63	12	0.59	-12.00	1087.00	3270	20231208	-45.87	737	20230615	140.16	2780	-36.33	20240109	1115	58.74	20240118	3270	-45.87	20231208	737	140.16	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
86	20240215	110953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1745	-5	5	-0.29	381294466	221143	24.65	1760	1800	1696	2275	1225	1750	1724.20	4.63	-30300	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	755	-145.42	1.61	12	0.51	-12.00	1087.00	3270	20231208	-46.64	737	20230615	136.77	2780	-37.23	20240109	1115	56.50	20240118	3270	-46.64	20231208	737	136.77	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
87	20240215	100953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1714	-36	5	-2.06	264067619	153031	17.05	1760	1800	1696	2275	1225	1750	1725.58	4.63	-48500	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	742	-142.83	1.58	12	0.35	-12.00	1087.00	3270	20231208	-47.58	737	20230615	132.56	2780	-38.35	20240109	1115	53.72	20240118	3270	-47.58	20231208	737	132.56	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
88	20240215	090957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1736	-14	5	-0.80	68281606	38744	4.32	1760	1800	1735	2275	1225	1750	1762.38	4.63	-14425	1900	1824	1713	1637	1526	1863	1676	43	525	100	1050	1	1	43272993	751	-144.67	1.60	12	0.09	-12.00	1087.00	3270	20231208	-46.91	737	20230615	135.55	2780	-37.55	20240109	1115	55.70	20240118	3270	-46.91	20231208	737	135.55	20230615	0.11	N	323230	100	43 억	2002472	N	N	N	00	N
89	20240214	160950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1750	109	2	6.64	1539413201	896041	76.93	1637	1789	1602	2130	1149	1641	1718.01	4.53	39811	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	757	-145.83	1.61	12	2.07	-12.00	1087.00	3270	20231208	-46.48	737	20230615	137.45	2780	-37.05	20240109	1115	56.95	20240118	3270	-46.48	20231208	737	137.45	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
90	20240214	150952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1775	134	2	8.17	1452039205	846298	72.66	1637	1789	1602	2130	1149	1641	1715.75	4.53	44141	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	768	-147.92	1.63	12	1.96	-12.00	1087.00	3270	20231208	-45.72	737	20230615	140.84	2780	-36.15	20240109	1115	59.19	20240118	3270	-45.72	20231208	737	140.84	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
91	20240214	140948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1705	64	2	3.90	832284472	493252	42.35	1637	1730	1602	2130	1149	1641	1687.34	4.53	-1960	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	738	-142.08	1.57	12	1.14	-12.00	1087.00	3270	20231208	-47.86	737	20230615	131.34	2780	-38.67	20240109	1115	52.91	20240118	3270	-47.86	20231208	737	131.34	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
92	20240214	130951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1703	62	2	3.78	660552626	392566	33.70	1637	1730	1602	2130	1149	1641	1682.65	4.53	-18038	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	737	-141.92	1.57	12	0.91	-12.00	1087.00	3270	20231208	-47.92	737	20230615	131.07	2780	-38.74	20240109	1115	52.74	20240118	3270	-47.92	20231208	737	131.07	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
93	20240214	120941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1695	54	2	3.29	488863344	290964	24.98	1637	1730	1602	2130	1149	1641	1680.15	4.53	-19926	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	733	-141.25	1.56	12	0.67	-12.00	1087.00	3270	20231208	-48.17	737	20230615	129.99	2780	-39.03	20240109	1115	52.02	20240118	3270	-48.17	20231208	737	129.99	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
94	20240214	110949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1659	18	2	1.10	291687717	174766	15.00	1637	1699	1602	2130	1149	1641	1669.02	4.53	-48899	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	718	-138.25	1.53	12	0.40	-12.00	1087.00	3270	20231208	-49.27	737	20230615	125.10	2780	-40.32	20240109	1115	48.79	20240118	3270	-49.27	20231208	737	125.10	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
95	20240214	090940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1665	24	2	1.46	30704269	18586	1.60	1637	1671	1602	2130	1149	1641	1652.01	4.53	-10481	1832	1736	1592	1496	1352	1784	1544	43	489	100	980	1	1	43272993	720	-138.75	1.53	12	0.04	-12.00	1087.00	3270	20231208	-49.08	737	20230615	125.92	2780	-40.11	20240109	1115	49.33	20240118	3270	-49.08	20231208	737	125.92	20230615	0.06	N	323230	100	43 억	1960217	N	N	N	00	N
96	20240213	160938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	173	2	11.78	1877843047	1163734	352.37	1448	1688	1448	1908	1028	1468	1613.62	3.84	306666	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	710	-136.75	1.51	12	2.69	-12.00	1087.00	3270	20231208	-49.82	737	20230615	122.66	2780	-40.97	20240109	1115	47.17	20240118	3270	-49.82	20231208	737	122.66	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
97	20240213	150937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1642	174	2	11.85	1831640733	1135418	343.79	1448	1688	1448	1908	1028	1468	1613.19	3.84	302355	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	711	-136.83	1.51	12	2.62	-12.00	1087.00	3270	20231208	-49.79	737	20230615	122.80	2780	-40.94	20240109	1115	47.26	20240118	3270	-49.79	20231208	737	122.80	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
98	20240213	140946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1633	165	2	11.24	1751361772	1086325	328.93	1448	1688	1448	1908	1028	1468	1612.19	3.84	282524	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	707	-136.08	1.50	12	2.51	-12.00	1087.00	3270	20231208	-50.06	737	20230615	121.57	2780	-41.26	20240109	1115	46.46	20240118	3270	-50.06	20231208	737	121.57	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
99	20240213	130933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	173	2	11.78	1700352394	1055059	319.46	1448	1688	1448	1908	1028	1468	1611.62	3.84	269413	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	710	-136.75	1.51	12	2.44	-12.00	1087.00	3270	20231208	-49.82	737	20230615	122.66	2780	-40.97	20240109	1115	47.17	20240118	3270	-49.82	20231208	737	122.66	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
100	20240213	120944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1648	180	2	12.26	1636718227	1016531	307.79	1448	1688	1448	1908	1028	1468	1610.10	3.84	261475	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	713	-137.33	1.52	12	2.35	-12.00	1087.00	3270	20231208	-49.60	737	20230615	123.61	2780	-40.72	20240109	1115	47.80	20240118	3270	-49.60	20231208	737	123.61	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
101	20240213	111008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1604	136	2	9.26	1318925485	818748	247.91	1448	1688	1448	1908	1028	1468	1610.91	3.84	222964	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	694	-133.67	1.48	12	1.89	-12.00	1087.00	3270	20231208	-50.95	737	20230615	117.64	2780	-42.30	20240109	1115	43.86	20240118	3270	-50.95	20231208	737	117.64	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N
102	20240213	100829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	188	2	12.81	1074192877	669239	202.64	1448	1688	1448	1908	1028	1468	1605.10	3.84	171930	1616	1542	1505	1431	1394	1523	1412	43	440	100	880	1	1	43272993	717	-138.00	1.52	12	1.55	-12.00	1087.00	3270	20231208	-49.36	737	20230615	124.69	2780	-40.43	20240109	1115	48.52	20240118	3270	-49.36	20231208	737	124.69	20230615	0.10	N	323230	100	43 억	1660573	N	N	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History