KissMeData/130500/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	5	2	0.18	30720195	11261	55.42	2740	2755	2700	3540	1910	2725	2728.02	0.59	-1861	2781	2752	2731	2702	2681	2742	2692	73	815	500	1900	5	1	14545052	397	8.10	0.54	12	0.08	337.00	5072.00	4220	20230127	-35.31	2405	20231031	13.51	2970	-8.08	20240102	2640	3.41	20240118	4220	-35.31	20230127	2405	13.51	20231031	2.21	N	130500	500	72 억	85433	N	N	N	N
3	20240123	110832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	15	2	0.55	29162320	10690	52.61	2740	2755	2700	3540	1910	2725	2728.00	0.59	-2179	2781	2752	2731	2702	2681	2742	2692	73	815	500	1900	5	1	14545052	399	8.13	0.54	12	0.07	337.00	5072.00	4220	20230127	-35.07	2405	20231031	13.93	2970	-7.74	20240102	2640	3.79	20240118	4220	-35.07	20230127	2405	13.93	20231031	2.21	N	130500	500	72 억	85433	N	N	N	N
4	20240123	100832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	25	2	0.92	23451150	8596	42.31	2740	2755	2700	3540	1910	2725	2728.15	0.59	-2262	2781	2752	2731	2702	2681	2742	2692	73	815	500	1900	5	1	14545052	400	8.16	0.54	12	0.06	337.00	5072.00	4220	20230127	-34.83	2405	20231031	14.35	2970	-7.41	20240102	2640	4.17	20240118	4220	-34.83	20230127	2405	14.35	20231031	2.21	N	130500	500	72 억	85433	N	N	N	N
5	20240123	090833	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	0	3	0.00	6171625	2262	11.13	2740	2750	2725	3540	1910	2725	2728.39	0.59	-1917	2781	2752	2731	2702	2681	2742	2692	73	815	500	1900	5	1	14545052	396	8.09	0.54	12	0.02	337.00	5072.00	4220	20230127	-35.43	2405	20231031	13.31	2970	-8.25	20240102	2640	3.22	20240118	4220	-35.43	20230127	2405	13.31	20231031	2.21	N	130500	500	72 억	85433	N	N	N	N
6	20240119	160827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	60	2	2.21	37671860	13727	73.34	2710	2775	2710	3520	1900	2710	2744.35	0.56	3586	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	403	8.22	0.55	12	0.09	337.00	5072.00	4295	20230113	-35.51	2405	20231031	15.18	2970	-6.73	20240102	2640	4.92	20240118	4220	-34.36	20230127	2405	15.18	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
7	20240119	150830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	40	2	1.48	35936330	13100	69.99	2710	2775	2710	3520	1900	2710	2743.23	0.56	3598	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	400	8.16	0.54	12	0.09	337.00	5072.00	4295	20230113	-35.97	2405	20231031	14.35	2970	-7.41	20240102	2640	4.17	20240118	4220	-34.83	20230127	2405	14.35	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
8	20240119	140828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	30	2	1.11	29376920	10707	57.20	2710	2775	2710	3520	1900	2710	2743.71	0.56	3564	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	399	8.13	0.54	12	0.07	337.00	5072.00	4295	20230113	-36.20	2405	20231031	13.93	2970	-7.74	20240102	2640	3.79	20240118	4220	-35.07	20230127	2405	13.93	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
9	20240119	130828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	65	2	2.40	27582195	10055	53.72	2710	2775	2710	3520	1900	2710	2743.13	0.56	3938	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	404	8.23	0.55	12	0.07	337.00	5072.00	4295	20230113	-35.39	2405	20231031	15.38	2970	-6.57	20240102	2640	5.11	20240118	4220	-34.24	20230127	2405	15.38	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
10	20240119	120832	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	50	2	1.85	27277235	9945	53.13	2710	2775	2710	3520	1900	2710	2742.81	0.56	3938	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	401	8.19	0.54	12	0.07	337.00	5072.00	4295	20230113	-35.74	2405	20231031	14.76	2970	-7.07	20240102	2640	4.55	20240118	4220	-34.60	20230127	2405	14.76	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
11	20240119	110831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	50	2	1.85	24358505	8887	47.48	2710	2775	2710	3520	1900	2710	2740.91	0.56	3904	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	401	8.19	0.54	12	0.06	337.00	5072.00	4295	20230113	-35.74	2405	20231031	14.76	2970	-7.07	20240102	2640	4.55	20240118	4220	-34.60	20230127	2405	14.76	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
12	20240119	100835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	40	2	1.48	17654285	6459	34.51	2710	2750	2710	3520	1900	2710	2733.28	0.56	3905	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	400	8.16	0.54	12	0.04	337.00	5072.00	4295	20230113	-35.97	2405	20231031	14.35	2970	-7.41	20240102	2640	4.17	20240118	4220	-34.83	20230127	2405	14.35	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
13	20240119	090828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	0	3	0.00	2454620	902	4.82	2710	2730	2710	3520	1900	2710	2721.31	0.56	125	2776	2742	2691	2657	2606	2760	2675	73	810	500	1890	5	1	14545052	394	8.04	0.53	12	0.01	337.00	5072.00	4295	20230113	-36.90	2405	20231031	12.68	2970	-8.75	20240102	2640	2.65	20240118	4220	-35.78	20230127	2405	12.68	20231031	2.23	N	130500	500	72 억	81402	N	N	N	N
14	20240118	160826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-5	5	-0.18	50160560	18702	71.95	2650	2725	2640	3525	1905	2715	2682.10	0.55	1842	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	394	8.04	0.53	12	0.13	337.00	5072.00	4360	20230112	-37.84	2405	20231031	12.68	2970	-8.75	20240102	2640	2.65	20240118	4220	-35.78	20230127	2405	12.68	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
15	20240118	150827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-20	5	-0.74	48638300	18138	69.78	2650	2725	2640	3525	1905	2715	2681.57	0.55	1506	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	392	8.00	0.53	12	0.12	337.00	5072.00	4360	20230112	-38.19	2405	20231031	12.06	2970	-9.26	20240102	2640	2.08	20240118	4220	-36.14	20230127	2405	12.06	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
16	20240118	140827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-15	5	-0.55	47177455	17594	67.68	2650	2725	2640	3525	1905	2715	2681.45	0.55	1426	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	393	8.01	0.53	12	0.12	337.00	5072.00	4360	20230112	-38.07	2405	20231031	12.27	2970	-9.09	20240102	2640	2.27	20240118	4220	-36.02	20230127	2405	12.27	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
17	20240118	130825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-25	5	-0.92	31868045	11889	45.74	2650	2725	2640	3525	1905	2715	2680.46	0.55	888	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	391	7.98	0.53	12	0.08	337.00	5072.00	4360	20230112	-38.30	2405	20231031	11.85	2970	-9.43	20240102	2640	1.89	20240118	4220	-36.26	20230127	2405	11.85	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
18	20240118	120829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	-30	5	-1.10	17907175	6665	25.64	2650	2725	2640	3525	1905	2715	2686.75	0.55	178	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	391	7.97	0.53	12	0.05	337.00	5072.00	4360	20230112	-38.42	2405	20231031	11.64	2970	-9.60	20240102	2640	1.70	20240118	4220	-36.37	20230127	2405	11.64	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
19	20240118	110829	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	10	2	0.37	13013750	4848	18.65	2650	2725	2640	3525	1905	2715	2684.35	0.55	-102	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	396	8.09	0.54	12	0.03	337.00	5072.00	4360	20230112	-37.50	2405	20231031	13.31	2970	-8.25	20240102	2640	3.22	20240118	4220	-35.43	20230127	2405	13.31	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
20	20240118	100824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	0	3	0.00	8481940	3178	12.23	2650	2720	2640	3525	1905	2715	2668.96	0.55	-14	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	395	8.06	0.54	12	0.02	337.00	5072.00	4360	20230112	-37.73	2405	20231031	12.89	2970	-8.59	20240102	2640	2.84	20240118	4220	-35.66	20230127	2405	12.89	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
21	20240118	090825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-40	5	-1.47	5362550	2016	7.76	2650	2700	2640	3525	1905	2715	2660.00	0.55	-355	2898	2806	2743	2651	2588	2775	2620	73	810	500	1900	5	1	14545052	389	7.94	0.53	12	0.01	337.00	5072.00	4360	20230112	-38.65	2405	20231031	11.23	2970	-9.93	20240102	2640	1.33	20240118	4220	-36.61	20230127	2405	11.23	20231031	2.25	N	130500	500	72 억	79560	N	N	N	N
22	20240117	160823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-105	5	-3.72	71168385	25985	105.39	2825	2835	2680	3665	1975	2820	2738.83	0.59	-5916	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	395	8.06	0.54	12	0.18	337.00	5072.00	4360	20230112	-37.73	2405	20231031	12.89	2970	-8.59	20240102	2680	1.31	20240117	4220	-35.66	20230127	2405	12.89	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
23	20240117	150826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-85	5	-3.01	69680565	25437	103.17	2825	2835	2680	3665	1975	2820	2739.34	0.59	-5916	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	398	8.12	0.54	12	0.17	337.00	5072.00	4360	20230112	-37.27	2405	20231031	13.72	2970	-7.91	20240102	2680	2.05	20240117	4220	-35.19	20230127	2405	13.72	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
24	20240117	140824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-130	5	-4.61	58150920	21160	85.82	2825	2835	2690	3665	1975	2820	2748.15	0.59	-5224	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	391	7.98	0.53	12	0.15	337.00	5072.00	4360	20230112	-38.30	2405	20231031	11.85	2970	-9.43	20240102	2690	0.00	20240117	4220	-36.26	20230127	2405	11.85	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
25	20240117	130824	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-85	5	-3.01	35358500	12744	51.69	2825	2835	2715	3665	1975	2820	2774.52	0.59	-6390	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	398	8.12	0.54	12	0.09	337.00	5072.00	4360	20230112	-37.27	2405	20231031	13.72	2970	-7.91	20240102	2715	0.74	20240117	4220	-35.19	20230127	2405	13.72	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
26	20240117	120826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-80	5	-2.84	30408230	10930	44.33	2825	2835	2730	3665	1975	2820	2782.09	0.59	-6304	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	399	8.13	0.54	12	0.08	337.00	5072.00	4360	20230112	-37.16	2405	20231031	13.93	2970	-7.74	20240102	2730	0.37	20240117	4220	-35.07	20230127	2405	13.93	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
27	20240117	110826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-40	5	-1.42	18323510	6552	26.57	2825	2835	2760	3665	1975	2820	2796.63	0.59	-4026	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	404	8.25	0.55	12	0.05	337.00	5072.00	4360	20230112	-36.24	2405	20231031	15.59	2970	-6.40	20240102	2760	0.72	20240117	4220	-34.12	20230127	2405	15.59	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
28	20240117	100823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-45	5	-1.60	13697070	4886	19.82	2825	2835	2775	3665	1975	2820	2803.33	0.59	-3082	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	404	8.23	0.55	12	0.03	337.00	5072.00	4360	20230112	-36.35	2405	20231031	15.38	2970	-6.57	20240102	2775	0.00	20240117	4220	-34.24	20230127	2405	15.38	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
29	20240117	090827	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-5	5	-0.18	2351485	834	3.38	2825	2835	2815	3665	1975	2820	2819.53	0.59	-695	2913	2866	2843	2796	2773	2855	2785	73	845	500	1970	5	1	14545052	409	8.35	0.56	12	0.01	337.00	5072.00	4360	20230112	-35.44	2405	20231031	17.05	2970	-5.22	20240102	2815	0.00	20240117	4220	-33.29	20230127	2405	17.05	20231031	2.26	N	130500	500	72 억	85476	N	N	N	N
30	20240116	160823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-55	5	-1.91	69798470	24641	172.70	2820	2890	2820	3735	2015	2875	2832.67	0.58	493	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	410	8.37	0.56	12	0.17	337.00	5072.00	4360	20230112	-35.32	2405	20231031	17.26	2970	-5.05	20240102	2820	0.00	20240116	4280	-34.11	20230116	2405	17.26	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
31	20240116	150822	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-40	5	-1.39	63621185	22455	157.38	2820	2890	2820	3735	2015	2875	2833.27	0.58	500	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	412	8.41	0.56	12	0.15	337.00	5072.00	4360	20230112	-34.98	2405	20231031	17.88	2970	-4.55	20240102	2820	0.53	20240116	4280	-33.76	20230116	2405	17.88	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
32	20240116	140823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-40	5	-1.39	41464700	14622	102.48	2820	2890	2820	3735	2015	2875	2835.77	0.58	612	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	412	8.41	0.56	12	0.10	337.00	5072.00	4360	20230112	-34.98	2405	20231031	17.88	2970	-4.55	20240102	2820	0.53	20240116	4280	-33.76	20230116	2405	17.88	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
33	20240116	130825	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-35	5	-1.22	40618000	14324	100.39	2820	2890	2820	3735	2015	2875	2835.66	0.58	613	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	413	8.43	0.56	12	0.10	337.00	5072.00	4360	20230112	-34.86	2405	20231031	18.09	2970	-4.38	20240102	2820	0.71	20240116	4280	-33.64	20230116	2405	18.09	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
34	20240116	120823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-30	5	-1.04	39952780	14090	98.75	2820	2890	2820	3735	2015	2875	2835.54	0.58	612	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	414	8.44	0.56	12	0.10	337.00	5072.00	4360	20230112	-34.75	2405	20231031	18.30	2970	-4.21	20240102	2820	0.89	20240116	4280	-33.53	20230116	2405	18.30	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
35	20240116	110821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-35	5	-1.22	35659420	12580	88.17	2820	2890	2820	3735	2015	2875	2834.61	0.58	614	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	413	8.43	0.56	12	0.09	337.00	5072.00	4360	20230112	-34.86	2405	20231031	18.09	2970	-4.38	20240102	2820	0.71	20240116	4280	-33.64	20230116	2405	18.09	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
36	20240116	100821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-25	5	-0.87	27828460	9823	68.85	2820	2890	2820	3735	2015	2875	2832.99	0.58	624	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	415	8.46	0.56	12	0.07	337.00	5072.00	4360	20230112	-34.63	2405	20231031	18.50	2970	-4.04	20240102	2820	1.06	20240116	4280	-33.41	20230116	2405	18.50	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
37	20240116	090819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-35	5	-1.22	19308095	6831	47.88	2820	2850	2820	3735	2015	2875	2826.54	0.58	771	2918	2896	2883	2861	2848	2890	2855	73	860	500	2010	5	1	14545052	413	8.43	0.56	12	0.05	337.00	5072.00	4360	20230112	-34.86	2405	20231031	18.09	2970	-4.38	20240102	2820	0.71	20240116	4280	-33.64	20230116	2405	18.09	20231031	2.27	N	130500	500	72 억	84982	N	N	N	N
38	20240115	160820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-30	5	-1.03	41065745	14248	148.08	2900	2905	2870	3775	2035	2905	2882.21	0.58	126	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	418	8.53	0.57	12	0.10	337.00	5072.00	4360	20230112	-34.06	2405	20231031	19.54	2970	-3.20	20240102	2865	0.35	20240110	4280	-32.83	20230116	2405	19.54	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
39	20240115	150820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-30	5	-1.03	39631015	13749	142.89	2900	2905	2870	3775	2035	2905	2882.47	0.58	131	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	418	8.53	0.57	12	0.09	337.00	5072.00	4360	20230112	-34.06	2405	20231031	19.54	2970	-3.20	20240102	2865	0.35	20240110	4280	-32.83	20230116	2405	19.54	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
40	20240115	140821	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	-35	5	-1.20	37487650	13003	135.14	2900	2905	2870	3775	2035	2905	2883.00	0.58	157	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	417	8.52	0.57	12	0.09	337.00	5072.00	4360	20230112	-34.17	2405	20231031	19.33	2970	-3.37	20240102	2865	0.17	20240110	4280	-32.94	20230116	2405	19.33	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
41	20240115	130819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-20	5	-0.69	20707075	7172	74.54	2900	2905	2875	3775	2035	2905	2887.21	0.58	147	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	420	8.56	0.57	12	0.05	337.00	5072.00	4360	20230112	-33.83	2405	20231031	19.96	2970	-2.86	20240102	2865	0.70	20240110	4280	-32.59	20230116	2405	19.96	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
42	20240115	120820	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-25	5	-0.86	17518380	6066	63.04	2900	2905	2875	3775	2035	2905	2887.96	0.58	149	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	419	8.55	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.94	2405	20231031	19.75	2970	-3.03	20240102	2865	0.52	20240110	4280	-32.71	20230116	2405	19.75	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
43	20240115	110819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-20	5	-0.69	16079955	5567	57.86	2900	2905	2875	3775	2035	2905	2888.44	0.58	148	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	420	8.56	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.83	2405	20231031	19.96	2970	-2.86	20240102	2865	0.70	20240110	4280	-32.59	20230116	2405	19.96	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
44	20240115	100817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-20	5	-0.69	8645475	2988	31.05	2900	2905	2885	3775	2035	2905	2893.40	0.58	-11	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	420	8.56	0.57	12	0.02	337.00	5072.00	4360	20230112	-33.83	2405	20231031	19.96	2970	-2.86	20240102	2865	0.70	20240110	4280	-32.59	20230116	2405	19.96	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
45	20240115	090819	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-5	5	-0.17	565315	195	2.03	2900	2905	2895	3775	2035	2905	2899.05	0.58	-16	2951	2927	2896	2872	2841	2912	2857	73	870	500	2030	5	1	14545052	422	8.61	0.57	12	0.00	337.00	5072.00	4360	20230112	-33.49	2405	20231031	20.58	2970	-2.36	20240102	2865	1.22	20240110	4280	-32.24	20230116	2405	20.58	20231031	2.26	N	130500	500	72 억	84870	N	N	N	N
46	20240112	160830	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	5	2	0.17	27756030	9621	32.64	2920	2920	2865	3770	2030	2900	2884.94	0.60	-1871	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	423	8.62	0.57	12	0.07	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2865	1.40	20240112	4360	-33.37	20230112	2405	20.79	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
47	20240112	150818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-10	5	-0.34	25129470	8714	29.56	2920	2920	2865	3770	2030	2900	2883.80	0.60	-1415	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	420	8.58	0.57	12	0.06	337.00	5072.00	4360	20230112	-33.72	2405	20231031	20.17	2970	-2.69	20240102	2865	0.87	20240112	4360	-33.72	20230112	2405	20.17	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
48	20240112	140817	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	19132375	6634	22.50	2920	2920	2865	3770	2030	2900	2883.99	0.60	-1365	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	419	8.55	0.57	12	0.05	337.00	5072.00	4360	20230112	-33.94	2405	20231031	19.75	2970	-3.03	20240102	2865	0.52	20240112	4360	-33.94	20230112	2405	19.75	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
49	20240112	130813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	15810490	5481	18.59	2920	2920	2865	3770	2030	2900	2884.60	0.60	-1321	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	419	8.55	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.94	2405	20231031	19.75	2970	-3.03	20240102	2865	0.52	20240112	4360	-33.94	20230112	2405	19.75	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
50	20240112	120818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	9175725	3179	10.78	2920	2920	2865	3770	2030	2900	2886.36	0.60	-864	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	421	8.59	0.57	12	0.02	337.00	5072.00	4360	20230112	-33.60	2405	20231031	20.37	2970	-2.53	20240102	2865	1.05	20240112	4360	-33.60	20230112	2405	20.37	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
51	20240112	110813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	0	3	0.00	6914410	2395	8.12	2920	2920	2865	3770	2030	2900	2887.02	0.60	-762	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	422	8.61	0.57	12	0.02	337.00	5072.00	4360	20230112	-33.49	2405	20231031	20.58	2970	-2.36	20240102	2865	1.22	20240112	4360	-33.49	20230112	2405	20.58	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
52	20240112	100813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	10	2	0.34	6252800	2167	7.35	2920	2920	2865	3770	2030	2900	2885.46	0.60	-736	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	423	8.64	0.57	12	0.01	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2865	1.57	20240112	4360	-33.26	20230112	2405	21.00	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
53	20240112	090815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	10	2	0.34	621260	213	0.72	2920	2920	2910	3770	2030	2900	2916.71	0.60	-21	2950	2925	2905	2880	2860	2915	2870	73	870	500	2030	5	1	14545052	423	8.64	0.57	12	0.00	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2865	1.57	20240110	4360	-33.26	20230112	2405	21.00	20231031	2.25	N	130500	500	72 억	86741	N	N	N	N
54	20240111	160809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-25	5	-0.85	85451470	29467	121.01	2930	2930	2885	3800	2050	2925	2899.90	0.59	783	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	422	8.61	0.57	12	0.20	337.00	5072.00	4360	20230112	-33.49	2405	20231031	20.58	2970	-2.36	20240102	2865	1.22	20240110	4360	-33.49	20230112	2405	20.58	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
55	20240111	150815	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-20	5	-0.68	83926620	28941	118.85	2930	2930	2885	3800	2050	2925	2899.92	0.59	851	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	423	8.62	0.57	12	0.20	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2865	1.40	20240110	4360	-33.37	20230112	2405	20.79	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
56	20240111	140812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-20	5	-0.68	69539110	23980	98.48	2930	2930	2885	3800	2050	2925	2899.88	0.59	665	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	423	8.62	0.57	12	0.16	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2865	1.40	20240110	4360	-33.37	20230112	2405	20.79	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
57	20240111	130810	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-15	5	-0.51	32566125	11203	46.01	2930	2930	2895	3800	2050	2925	2906.91	0.59	937	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	423	8.64	0.57	12	0.08	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2865	1.57	20240110	4360	-33.26	20230112	2405	21.00	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
58	20240111	120811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-15	5	-0.51	29096570	10010	41.11	2930	2930	2895	3800	2050	2925	2906.75	0.59	996	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	423	8.64	0.57	12	0.07	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2865	1.57	20240110	4360	-33.26	20230112	2405	21.00	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
59	20240111	110813	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-5	5	-0.17	26875490	9250	37.99	2930	2930	2895	3800	2050	2925	2905.46	0.59	996	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	425	8.66	0.58	12	0.06	337.00	5072.00	4360	20230112	-33.03	2405	20231031	21.41	2970	-1.68	20240102	2865	1.92	20240110	4360	-33.03	20230112	2405	21.41	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
60	20240111	100812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-20	5	-0.68	17348830	5964	24.49	2930	2930	2895	3800	2050	2925	2908.93	0.59	898	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	423	8.62	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2865	1.40	20240110	4360	-33.37	20230112	2405	20.79	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
61	20240111	090811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-10	5	-0.34	782535	268	1.10	2930	2930	2915	3800	2050	2925	2919.91	0.59	-2	3011	2967	2916	2872	2821	2942	2847	73	875	500	2040	5	1	14545052	424	8.65	0.57	12	0.00	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2865	1.75	20240110	4360	-33.14	20230112	2405	21.21	20231031	2.25	N	130500	500	72 억	85959	N	N	N	N
62	20240110	160808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-10	5	-0.34	70592090	24346	105.91	2960	2960	2865	3815	2055	2935	2899.53	0.62	-4186	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	425	8.68	0.58	12	0.17	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2865	2.09	20240110	4360	-32.91	20230112	2405	21.62	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
63	20240110	150811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-10	5	-0.34	70012060	24147	105.05	2960	2960	2865	3815	2055	2935	2899.41	0.62	-4132	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	425	8.68	0.58	12	0.17	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2865	2.09	20240110	4360	-32.91	20230112	2405	21.62	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
64	20240110	140812	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-20	5	-0.68	62472085	21556	93.77	2960	2960	2865	3815	2055	2935	2898.13	0.62	-3642	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	424	8.65	0.57	12	0.15	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2865	1.75	20240110	4360	-33.14	20230112	2405	21.21	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
65	20240110	130809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-45	5	-1.53	59035290	20371	88.62	2960	2960	2865	3815	2055	2935	2898.01	0.62	-3390	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	420	8.58	0.57	12	0.14	337.00	5072.00	4360	20230112	-33.72	2405	20231031	20.17	2970	-2.69	20240102	2865	0.87	20240110	4360	-33.72	20230112	2405	20.17	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
66	20240110	120811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-60	5	-2.04	51301910	17680	76.91	2960	2960	2875	3815	2055	2935	2901.69	0.62	-3417	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	418	8.53	0.57	12	0.12	337.00	5072.00	4360	20230112	-34.06	2405	20231031	19.54	2970	-3.20	20240102	2875	0.00	20240110	4360	-34.06	20230112	2405	19.54	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
67	20240110	110809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-30	5	-1.02	24969705	8573	37.29	2960	2960	2905	3815	2055	2935	2912.60	0.62	-833	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	423	8.62	0.57	12	0.06	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2875	1.04	20240103	4360	-33.37	20230112	2405	20.79	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
68	20240110	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-20	5	-0.68	15061850	5164	22.46	2960	2960	2905	3815	2055	2935	2916.70	0.62	-837	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	424	8.65	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
69	20240110	090808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-5	5	-0.17	2213930	749	3.26	2960	2960	2930	3815	2055	2935	2955.85	0.62	-216	2968	2951	2933	2916	2898	2960	2925	73	880	500	2050	5	1	14545052	426	8.69	0.58	12	0.01	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.26	N	130500	500	72 억	90019	N	N	N	N
70	20240109	160807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	5	2	0.17	67237635	22946	141.71	2930	2950	2915	3805	2055	2930	2930.26	0.58	6179	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	427	8.71	0.58	12	0.16	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
71	20240109	150808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-10	5	-0.34	62981570	21487	132.70	2930	2950	2920	3805	2055	2930	2931.15	0.58	5943	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	425	8.66	0.58	12	0.15	337.00	5072.00	4360	20230112	-33.03	2405	20231031	21.41	2970	-1.68	20240102	2875	1.57	20240103	4360	-33.03	20230112	2405	21.41	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
72	20240109	140807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	50894295	17353	107.17	2930	2950	2920	3805	2055	2930	2932.88	0.58	5560	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.12	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
73	20240109	130807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	46961590	16011	98.88	2930	2950	2920	3805	2055	2930	2933.08	0.58	5544	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.11	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
74	20240109	120814	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	25045535	8527	52.66	2930	2950	2925	3805	2055	2930	2937.20	0.58	2269	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.06	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
75	20240109	110809	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	22984250	7823	48.31	2930	2950	2930	3805	2055	2930	2938.04	0.58	2097	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.05	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
76	20240109	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	10	2	0.34	11024655	3749	23.15	2930	2950	2930	3805	2055	2930	2940.69	0.58	-322	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	428	8.72	0.58	12	0.03	337.00	5072.00	4360	20230112	-32.57	2405	20231031	22.25	2970	-1.01	20240102	2875	2.26	20240103	4360	-32.57	20230112	2405	22.25	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
77	20240109	090808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	20	2	0.68	5539370	1879	11.60	2930	2950	2930	3805	2055	2930	2948.04	0.58	123	2963	2946	2923	2906	2883	2935	2895	73	875	500	2050	5	1	14545052	429	8.75	0.58	12	0.01	337.00	5072.00	4360	20230112	-32.34	2405	20231031	22.66	2970	-0.67	20240102	2875	2.61	20240103	4360	-32.34	20230112	2405	22.66	20231031	2.27	N	130500	500	72 억	83759	N	N	N	N
78	20240108	160806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	47342530	16167	61.70	2935	2940	2900	3805	2055	2930	2928.34	0.56	2441	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.11	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
79	20240108	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-5	5	-0.17	44264345	15115	57.69	2935	2940	2900	3805	2055	2930	2928.50	0.56	2429	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	425	8.68	0.58	12	0.10	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2875	1.74	20240103	4360	-32.91	20230112	2405	21.62	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
80	20240108	140807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	5	2	0.17	42420335	14486	55.29	2935	2940	2900	3805	2055	2930	2928.37	0.56	2190	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	427	8.71	0.58	12	0.10	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
81	20240108	130807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	0	3	0.00	33946570	11596	44.26	2935	2940	2900	3805	2055	2930	2927.44	0.56	620	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	426	8.69	0.58	12	0.08	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
82	20240108	120807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-5	5	-0.17	28792395	9839	37.55	2935	2940	2900	3805	2055	2930	2926.35	0.56	94	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	425	8.68	0.58	12	0.07	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2875	1.74	20240103	4360	-32.91	20230112	2405	21.62	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
83	20240108	110808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-15	5	-0.51	17893800	6115	23.34	2935	2940	2900	3805	2055	2930	2926.21	0.56	-1368	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	424	8.65	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
84	20240108	100808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-25	5	-0.85	14993530	5121	19.55	2935	2940	2900	3805	2055	2930	2927.85	0.56	-1683	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	423	8.62	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2875	1.04	20240103	4360	-33.37	20230112	2405	20.79	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
85	20240108	090806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	10	2	0.34	4653595	1588	6.06	2935	2940	2905	3805	2055	2930	2930.48	0.56	-1066	2990	2960	2925	2895	2860	2975	2910	73	875	500	2050	5	1	14545052	428	8.72	0.58	12	0.01	337.00	5072.00	4360	20230112	-32.57	2405	20231031	22.25	2970	-1.01	20240102	2875	2.26	20240103	4360	-32.57	20230112	2405	22.25	20231031	2.31	N	130500	500	72 억	81313	N	N	N	N
86	20240105	160806	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-10	5	-0.34	76082485	26187	158.16	2910	2955	2890	3820	2060	2940	2905.25	0.57	-1182	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	426	8.69	0.58	12	0.18	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
87	20240105	150807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-25	5	-0.85	70904650	24418	147.48	2910	2955	2890	3820	2060	2940	2903.79	0.57	-1070	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	424	8.65	0.57	12	0.17	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
88	20240105	140804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-45	5	-1.53	65594155	22584	136.40	2910	2955	2890	3820	2060	2940	2904.45	0.57	-864	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	421	8.59	0.57	12	0.16	337.00	5072.00	4360	20230112	-33.60	2405	20231031	20.37	2970	-2.53	20240102	2875	0.70	20240103	4360	-33.60	20230112	2405	20.37	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
89	20240105	130805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-45	5	-1.53	51150560	17593	106.26	2910	2955	2890	3820	2060	2940	2907.44	0.57	-869	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	421	8.59	0.57	12	0.12	337.00	5072.00	4360	20230112	-33.60	2405	20231031	20.37	2970	-2.53	20240102	2875	0.70	20240103	4360	-33.60	20230112	2405	20.37	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
90	20240105	120805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-30	5	-1.02	31335305	10757	64.97	2910	2955	2895	3820	2060	2940	2913.02	0.57	-891	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	423	8.64	0.57	12	0.07	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2875	1.22	20240103	4360	-33.26	20230112	2405	21.00	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
91	20240105	110804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-5	5	-0.17	15373440	5261	31.78	2910	2955	2900	3820	2060	2940	2922.15	0.57	-910	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	427	8.71	0.58	12	0.04	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
92	20240105	100807	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	0	3	0.00	6996810	2407	14.54	2910	2940	2900	3820	2060	2940	2906.86	0.57	18	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	428	8.72	0.58	12	0.02	337.00	5072.00	4360	20230112	-32.57	2405	20231031	22.25	2970	-1.01	20240102	2875	2.26	20240103	4360	-32.57	20230112	2405	22.25	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
93	20240105	090804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	-30	5	-1.02	730410	251	1.52	2910	2910	2910	3820	2060	2940	2910.00	0.57	13	2993	2966	2933	2906	2873	2950	2890	73	880	500	2050	5	1	14545052	423	8.64	0.57	12	0.00	337.00	5072.00	4360	20230112	-33.26	2405	20231031	21.00	2970	-2.02	20240102	2875	1.22	20240103	4360	-33.26	20230112	2405	21.00	20231031	2.31	N	130500	500	72 억	82495	N	N	N	N
94	20240104	160802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-15	5	-0.51	48168720	16492	69.67	2955	2960	2900	3840	2070	2955	2920.73	0.58	-1529	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	428	8.72	0.58	12	0.11	337.00	5072.00	4360	20230112	-32.57	2405	20231031	22.25	2970	-1.01	20240102	2875	2.26	20240103	4360	-32.57	20230112	2405	22.25	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
95	20240104	150803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-40	5	-1.35	46927770	16069	67.88	2955	2960	2900	3840	2070	2955	2920.39	0.58	-1459	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	424	8.65	0.57	12	0.11	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
96	20240104	140803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-20	5	-0.68	37494440	12836	54.22	2955	2960	2900	3840	2070	2955	2921.04	0.58	-1365	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	427	8.71	0.58	12	0.09	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
97	20240104	130804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-25	5	-0.85	24008960	8206	34.67	2955	2960	2900	3840	2070	2955	2925.78	0.58	-1343	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	426	8.69	0.58	12	0.06	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
98	20240104	120801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-40	5	-1.35	18946895	6483	27.39	2955	2960	2900	3840	2070	2955	2922.55	0.58	-896	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	424	8.65	0.57	12	0.04	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
99	20240104	110801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-40	5	-1.35	13071400	4463	18.85	2955	2960	2900	3840	2070	2955	2928.84	0.58	-873	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	424	8.65	0.57	12	0.03	337.00	5072.00	4360	20230112	-33.14	2405	20231031	21.21	2970	-1.85	20240102	2875	1.39	20240103	4360	-33.14	20230112	2405	21.21	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
100	20240104	100800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-25	5	-0.85	9521120	3244	13.70	2955	2960	2900	3840	2070	2955	2934.99	0.58	-695	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	426	8.69	0.58	12	0.02	337.00	5072.00	4360	20230112	-32.80	2405	20231031	21.83	2970	-1.35	20240102	2875	1.91	20240103	4360	-32.80	20230112	2405	21.83	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
101	20240104	090804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-30	5	-1.02	6194070	2103	8.88	2955	2960	2900	3840	2070	2955	2945.35	0.58	-828	3008	2981	2928	2901	2848	2995	2915	73	885	500	2060	5	1	14545052	425	8.68	0.58	12	0.01	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2875	1.74	20240103	4360	-32.91	20230112	2405	21.62	20231031	2.32	N	130500	500	72 억	84024	N	N	N	N
102	20240103	160800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	25	2	0.85	69034065	23651	112.15	2875	2955	2875	3805	2055	2930	2918.79	0.54	5174	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	430	8.77	0.58	12	0.16	337.00	5072.00	4360	20230112	-32.22	2405	20231031	22.87	2970	-0.51	20240102	2875	2.78	20240103	4360	-32.22	20230112	2405	22.87	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
103	20240103	150758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	5	2	0.17	65456365	22435	106.39	2875	2950	2875	3805	2055	2930	2917.60	0.54	5136	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	427	8.71	0.58	12	0.15	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
104	20240103	140755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-25	5	-0.85	55467740	19037	90.27	2875	2950	2875	3805	2055	2930	2913.68	0.54	4680	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	423	8.62	0.57	12	0.13	337.00	5072.00	4360	20230112	-33.37	2405	20231031	20.79	2970	-2.19	20240102	2875	1.04	20240103	4360	-33.37	20230112	2405	20.79	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
105	20240103	130758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	10	2	0.34	47238565	16211	76.87	2875	2950	2875	3805	2055	2930	2913.98	0.54	3986	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	428	8.72	0.58	12	0.11	337.00	5072.00	4360	20230112	-32.57	2405	20231031	22.25	2970	-1.01	20240102	2875	2.26	20240103	4360	-32.57	20230112	2405	22.25	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
106	20240103	120801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-5	5	-0.17	39824050	13675	64.85	2875	2950	2875	3805	2055	2930	2912.18	0.54	3999	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	425	8.68	0.58	12	0.09	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2875	1.74	20240103	4360	-32.91	20230112	2405	21.62	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
107	20240103	110757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-5	5	-0.17	33112375	11377	53.95	2875	2950	2875	3805	2055	2930	2910.47	0.54	3993	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	425	8.68	0.58	12	0.08	337.00	5072.00	4360	20230112	-32.91	2405	20231031	21.62	2970	-1.52	20240102	2875	1.74	20240103	4360	-32.91	20230112	2405	21.62	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
108	20240103	100758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	5	2	0.17	31187100	10722	50.84	2875	2950	2875	3805	2055	2930	2908.70	0.54	4222	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	427	8.71	0.58	12	0.07	337.00	5072.00	4360	20230112	-32.68	2405	20231031	22.04	2970	-1.18	20240102	2875	2.09	20240103	4360	-32.68	20230112	2405	22.04	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
109	20240103	090757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	-30	5	-1.02	4451610	1541	7.31	2875	2930	2875	3805	2055	2930	2888.78	0.54	122	2993	2961	2938	2906	2883	2977	2922	73	875	500	2050	5	1	14545052	422	8.61	0.57	12	0.01	337.00	5072.00	4360	20230112	-33.49	2405	20231031	20.58	2970	-2.36	20240102	2875	0.87	20240103	4360	-33.49	20230112	2405	20.58	20231031	2.32	N	130500	500	72 억	78848	N	N	N	N
110	20240102	160757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	15	2	0.51	61451965	20917	162.21	2915	2970	2915	3785	2045	2915	2937.90	0.56	-3193	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	426	8.69	0.58	12	0.14	337.00	5072.00	4435	20221226	-33.93	2405	20231031	21.83	2970	-1.35	20240102	2915	0.51	20240102	4360	-32.80	20230112	2405	21.83	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
111	20240102	150757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	20	2	0.69	52624975	17900	138.81	2915	2970	2915	3785	2045	2915	2939.94	0.56	-3486	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	427	8.71	0.58	12	0.12	337.00	5072.00	4435	20221226	-33.82	2405	20231031	22.04	2970	-1.18	20240102	2915	0.69	20240102	4360	-32.68	20230112	2405	22.04	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
112	20240102	140758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	15	2	0.51	37844245	12840	99.57	2915	2970	2915	3785	2045	2915	2947.37	0.56	-3710	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	426	8.69	0.58	12	0.09	337.00	5072.00	4435	20221226	-33.93	2405	20231031	21.83	2970	-1.35	20240102	2915	0.51	20240102	4360	-32.80	20230112	2405	21.83	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
113	20240102	130752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	20	2	0.69	34778240	11794	91.46	2915	2970	2915	3785	2045	2915	2948.81	0.56	-3840	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	427	8.71	0.58	12	0.08	337.00	5072.00	4435	20221226	-33.82	2405	20231031	22.04	2970	-1.18	20240102	2915	0.69	20240102	4360	-32.68	20230112	2405	22.04	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
114	20240102	120751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	20	2	0.69	32939875	11169	86.61	2915	2970	2915	3785	2045	2915	2949.22	0.56	-3915	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	427	8.71	0.58	12	0.08	337.00	5072.00	4435	20221226	-33.82	2405	20231031	22.04	2970	-1.18	20240102	2915	0.69	20240102	4360	-32.68	20230112	2405	22.04	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
115	20240102	110752	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	15	2	0.51	25587020	8665	67.20	2915	2970	2915	3785	2045	2915	2952.92	0.56	-4528	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	426	8.69	0.58	12	0.06	337.00	5072.00	4435	20221226	-33.93	2405	20231031	21.83	2970	-1.35	20240102	2915	0.51	20240102	4360	-32.80	20230112	2405	21.83	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
116	20240102	100744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	45	2	1.54	1685075	576	4.47	2915	2960	2915	3785	2045	2915	2925.48	0.56	18	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	431	8.78	0.58	12	0.00	337.00	5072.00	4435	20221226	-33.26	2405	20231031	23.08	2960	0.00	20240102	2915	1.54	20240102	4360	-32.11	20230112	2405	23.08	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N
117	20240102	090735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0.56	0	2945	2930	2915	2900	2885	2922	2892	73	870	500	2040	5	1	14545052	424	8.65	0.57	12	0.00	337.00	5072.00	4435	20221226	-34.27	2405	20231031	21.21	0	0.00	0	0	0.00	0	4360	-33.14	20230112	2405	21.21	20231031	2.33	N	130500	500	72 억	82041	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History