KissMeData/065950/price/prices-20240201.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160557	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2795	-25	5	-0.89	197767080	70722	119.56	2795	2825	2780	3665	1975	2820	2796.41	1.54	-7833	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	789	121.52	0.98	12	0.25	23.00	2856.00	4000	20231206	-30.13	2540	20230726	10.04	3185	-12.24	20240102	2765	1.08	20240125	4000	-30.13	20231206	2540	10.04	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
3	20240229	150559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-15	5	-0.53	185926595	66482	112.40	2795	2825	2780	3665	1975	2820	2796.65	1.54	-7138	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.24	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
4	20240229	140559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2800	-20	5	-0.71	89230465	31857	53.86	2795	2825	2785	3665	1975	2820	2800.97	1.54	198	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	790	121.74	0.98	12	0.11	23.00	2856.00	4000	20231206	-30.00	2540	20230726	10.24	3185	-12.09	20240102	2765	1.27	20240125	4000	-30.00	20231206	2540	10.24	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
5	20240229	130559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-15	5	-0.53	75179860	26839	45.37	2795	2825	2785	3665	1975	2820	2801.14	1.54	3610	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.10	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
6	20240229	120558	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2810	-10	5	-0.35	66667965	23808	40.25	2795	2825	2785	3665	1975	2820	2800.23	1.54	4409	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	793	122.17	0.98	12	0.08	23.00	2856.00	4000	20231206	-29.75	2540	20230726	10.63	3185	-11.77	20240102	2765	1.63	20240125	4000	-29.75	20231206	2540	10.63	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
7	20240229	110600	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2810	-10	5	-0.35	63086270	22532	38.09	2795	2825	2785	3665	1975	2820	2799.85	1.54	4952	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	793	122.17	0.98	12	0.08	23.00	2856.00	4000	20231206	-29.75	2540	20230726	10.63	3185	-11.77	20240102	2765	1.63	20240125	4000	-29.75	20231206	2540	10.63	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
8	20240229	100559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2810	-10	5	-0.35	49822695	17800	30.09	2795	2825	2785	3665	1975	2820	2799.03	1.54	5684	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	793	122.17	0.98	12	0.06	23.00	2856.00	4000	20231206	-29.75	2540	20230726	10.63	3185	-11.77	20240102	2765	1.63	20240125	4000	-29.75	20231206	2540	10.63	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
9	20240229	090559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-15	5	-0.53	4143770	1482	2.51	2795	2810	2795	3665	1975	2820	2796.07	1.54	112	2853	2836	2803	2786	2753	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.01	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.88	N	065950	500	141 억	434816	N	N	N	N
10	20240228	160525	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2820	25	2	0.89	164888450	58949	67.10	2775	2820	2770	3630	1960	2795	2797.14	1.53	2256	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	796	122.61	0.99	12	0.21	23.00	2856.00	4000	20231206	-29.50	2540	20230726	11.02	3185	-11.46	20240102	2765	1.99	20240125	4000	-29.50	20231206	2540	11.02	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
11	20240228	150526	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	10	2	0.36	161758870	57837	65.84	2775	2820	2770	3630	1960	2795	2796.81	1.53	2162	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	792	121.96	0.98	12	0.20	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
12	20240228	140559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2800	5	2	0.18	153762150	54983	62.59	2775	2820	2770	3630	1960	2795	2796.54	1.53	1018	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	790	121.74	0.98	12	0.19	23.00	2856.00	4000	20231206	-30.00	2540	20230726	10.24	3185	-12.09	20240102	2765	1.27	20240125	4000	-30.00	20231206	2540	10.24	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
13	20240228	130600	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2810	15	2	0.54	141202575	50511	57.50	2775	2820	2770	3630	1960	2795	2795.48	1.53	1990	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	793	122.17	0.98	12	0.18	23.00	2856.00	4000	20231206	-29.75	2540	20230726	10.63	3185	-11.77	20240102	2765	1.63	20240125	4000	-29.75	20231206	2540	10.63	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
14	20240228	120600	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2795	0	3	0.00	132856740	47531	54.11	2775	2820	2770	3630	1960	2795	2795.16	1.53	2136	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	789	121.52	0.98	12	0.17	23.00	2856.00	4000	20231206	-30.13	2540	20230726	10.04	3185	-12.24	20240102	2765	1.08	20240125	4000	-30.13	20231206	2540	10.04	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
15	20240228	110535	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2815	20	2	0.72	41307665	14722	16.76	2775	2815	2775	3630	1960	2795	2805.85	1.53	1324	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	795	122.39	0.99	12	0.05	23.00	2856.00	4000	20231206	-29.62	2540	20230726	10.83	3185	-11.62	20240102	2765	1.81	20240125	4000	-29.62	20231206	2540	10.83	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
16	20240228	100557	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2815	20	2	0.72	31152660	11104	12.64	2775	2815	2775	3630	1960	2795	2805.53	1.53	-307	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	795	122.39	0.99	12	0.04	23.00	2856.00	4000	20231206	-29.62	2540	20230726	10.83	3185	-11.62	20240102	2765	1.81	20240125	4000	-29.62	20231206	2540	10.83	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
17	20240228	090559	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2780	-15	5	-0.54	2722560	981	1.12	2775	2795	2775	3630	1960	2795	2775.29	1.53	-112	2851	2822	2806	2777	2761	2815	2770	141	835	500	2010	5	1	28231302	785	120.87	0.97	12	0.00	23.00	2856.00	4000	20231206	-30.50	2540	20230726	9.45	3185	-12.72	20240102	2765	0.54	20240125	4000	-30.50	20231206	2540	9.45	20230726	5.89	N	065950	500	141 억	432560	N	N	N	N
18	20240227	160558	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2795	-35	5	-1.24	239896785	85703	161.75	2830	2835	2790	3675	1985	2830	2799.16	1.66	-36130	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	789	121.52	0.98	12	0.30	23.00	2856.00	4000	20231206	-30.13	2540	20230726	10.04	3185	-12.24	20240102	2765	1.08	20240125	4000	-30.13	20231206	2540	10.04	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
19	20240227	150600	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2800	-30	5	-1.06	226844805	81035	152.94	2830	2835	2790	3675	1985	2830	2799.34	1.66	-35310	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	790	121.74	0.98	12	0.29	23.00	2856.00	4000	20231206	-30.00	2540	20230726	10.24	3185	-12.09	20240102	2765	1.27	20240125	4000	-30.00	20231206	2540	10.24	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
20	20240227	140558	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2800	-30	5	-1.06	157658755	56279	106.22	2830	2835	2790	3675	1985	2830	2801.38	1.66	-22203	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	790	121.74	0.98	12	0.20	23.00	2856.00	4000	20231206	-30.00	2540	20230726	10.24	3185	-12.09	20240102	2765	1.27	20240125	4000	-30.00	20231206	2540	10.24	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
21	20240227	130520	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-25	5	-0.88	141959375	50674	95.64	2830	2835	2790	3675	1985	2830	2801.42	1.66	-22158	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.18	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
22	20240227	120600	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2800	-30	5	-1.06	121913970	43504	82.11	2830	2835	2790	3675	1985	2830	2802.36	1.66	-22092	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	790	121.74	0.98	12	0.15	23.00	2856.00	4000	20231206	-30.00	2540	20230726	10.24	3185	-12.09	20240102	2765	1.27	20240125	4000	-30.00	20231206	2540	10.24	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
23	20240227	110558	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-25	5	-0.88	94088700	33579	63.38	2830	2835	2790	3675	1985	2830	2802.01	1.66	-17347	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.12	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
24	20240227	100555	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2805	-25	5	-0.88	67295105	24023	45.34	2830	2835	2790	3675	1985	2830	2801.28	1.66	-17105	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	792	121.96	0.98	12	0.09	23.00	2856.00	4000	20231206	-29.88	2540	20230726	10.43	3185	-11.93	20240102	2765	1.45	20240125	4000	-29.88	20231206	2540	10.43	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
25	20240227	090557	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2815	-15	5	-0.53	3832850	1360	2.57	2830	2835	2810	3675	1985	2830	2818.27	1.66	328	2883	2856	2833	2806	2783	2845	2795	141	845	500	2030	5	1	28231302	795	122.39	0.99	12	0.00	23.00	2856.00	4000	20231206	-29.62	2540	20230726	10.83	3185	-11.62	20240102	2765	1.81	20240125	4000	-29.62	20231206	2540	10.83	20230726	5.90	N	065950	500	141 억	468519	N	N	N	N
26	20240226	160556	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2830	0	3	0.00	149446575	52801	94.88	2845	2860	2810	3675	1985	2830	2830.37	1.63	8497	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	799	123.04	0.99	12	0.19	23.00	2856.00	4000	20231206	-29.25	2540	20230726	11.42	3185	-11.15	20240102	2765	2.35	20240125	4000	-29.25	20231206	2540	11.42	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
27	20240226	150554	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2820	-10	5	-0.35	140438180	49606	89.14	2845	2860	2810	3675	1985	2830	2831.07	1.63	8274	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	796	122.61	0.99	12	0.18	23.00	2856.00	4000	20231206	-29.50	2540	20230726	11.02	3185	-11.46	20240102	2765	1.99	20240125	4000	-29.50	20231206	2540	11.02	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
28	20240226	140555	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2830	0	3	0.00	113521995	40088	72.04	2845	2860	2810	3675	1985	2830	2831.82	1.63	8929	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	799	123.04	0.99	12	0.14	23.00	2856.00	4000	20231206	-29.25	2540	20230726	11.42	3185	-11.15	20240102	2765	2.35	20240125	4000	-29.25	20231206	2540	11.42	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
29	20240226	130551	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2840	10	2	0.35	108159975	38197	68.64	2845	2860	2810	3675	1985	2830	2831.64	1.63	8676	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	802	123.48	0.99	12	0.14	23.00	2856.00	4000	20231206	-29.00	2540	20230726	11.81	3185	-10.83	20240102	2765	2.71	20240125	4000	-29.00	20231206	2540	11.81	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
30	20240226	120551	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2835	5	2	0.18	84650865	29903	53.73	2845	2860	2810	3675	1985	2830	2830.85	1.63	5922	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	800	123.26	0.99	12	0.11	23.00	2856.00	4000	20231206	-29.12	2540	20230726	11.61	3185	-10.99	20240102	2765	2.53	20240125	4000	-29.12	20231206	2540	11.61	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
31	20240226	110550	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2835	5	2	0.18	54905735	19379	34.82	2845	2860	2815	3675	1985	2830	2833.26	1.63	3117	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	800	123.26	0.99	12	0.07	23.00	2856.00	4000	20231206	-29.12	2540	20230726	11.61	3185	-10.99	20240102	2765	2.53	20240125	4000	-29.12	20231206	2540	11.61	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
32	20240226	100547	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2820	-10	5	-0.35	42961820	15153	27.23	2845	2860	2815	3675	1985	2830	2835.20	1.63	3928	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	796	122.61	0.99	12	0.05	23.00	2856.00	4000	20231206	-29.50	2540	20230726	11.02	3185	-11.46	20240102	2765	1.99	20240125	4000	-29.50	20231206	2540	11.02	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
33	20240226	090547	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2840	10	2	0.35	1953310	685	1.23	2845	2860	2830	3675	1985	2830	2851.55	1.63	-114	2893	2861	2838	2806	2783	2850	2795	141	845	500	2030	5	1	28231302	802	123.48	0.99	12	0.00	23.00	2856.00	4000	20231206	-29.00	2540	20230726	11.81	3185	-10.83	20240102	2765	2.71	20240125	4000	-29.00	20231206	2540	11.81	20230726	5.99	N	065950	500	141 억	460010	N	N	N	N
34	20240223	160549	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2830	-40	5	-1.39	157437330	55410	93.59	2870	2870	2815	3730	2010	2870	2841.32	1.65	-7390	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	799	123.04	0.99	12	0.20	23.00	2856.00	4000	20231206	-29.25	2540	20230726	11.42	3185	-11.15	20240102	2765	2.35	20240125	4000	-29.25	20231206	2540	11.42	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
35	20240223	150547	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2845	-25	5	-0.87	150991960	53136	89.75	2870	2870	2815	3730	2010	2870	2841.61	1.65	-8021	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	803	123.70	1.00	12	0.19	23.00	2856.00	4000	20231206	-28.88	2540	20230726	12.01	3185	-10.68	20240102	2765	2.89	20240125	4000	-28.88	20231206	2540	12.01	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
36	20240223	140547	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2840	-30	5	-1.05	143913070	50646	85.55	2870	2870	2815	3730	2010	2870	2841.55	1.65	-8556	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	802	123.48	0.99	12	0.18	23.00	2856.00	4000	20231206	-29.00	2540	20230726	11.81	3185	-10.83	20240102	2765	2.71	20240125	4000	-29.00	20231206	2540	11.81	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
37	20240223	130545	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2845	-25	5	-0.87	124771915	43888	74.13	2870	2870	2815	3730	2010	2870	2842.96	1.65	-8543	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	803	123.70	1.00	12	0.16	23.00	2856.00	4000	20231206	-28.88	2540	20230726	12.01	3185	-10.68	20240102	2765	2.89	20240125	4000	-28.88	20231206	2540	12.01	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
38	20240223	120545	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2840	-30	5	-1.05	100200545	35228	59.50	2870	2870	2815	3730	2010	2870	2844.34	1.65	-4104	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	802	123.48	0.99	12	0.12	23.00	2856.00	4000	20231206	-29.00	2540	20230726	11.81	3185	-10.83	20240102	2765	2.71	20240125	4000	-29.00	20231206	2540	11.81	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
39	20240223	110541	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2845	-25	5	-0.87	97848940	34401	58.11	2870	2870	2815	3730	2010	2870	2844.36	1.65	-3829	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	803	123.70	1.00	12	0.12	23.00	2856.00	4000	20231206	-28.88	2540	20230726	12.01	3185	-10.68	20240102	2765	2.89	20240125	4000	-28.88	20231206	2540	12.01	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
40	20240223	100539	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2845	-25	5	-0.87	84589665	29749	50.25	2870	2870	2815	3730	2010	2870	2843.45	1.65	-3570	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	803	123.70	1.00	12	0.11	23.00	2856.00	4000	20231206	-28.88	2540	20230726	12.01	3185	-10.68	20240102	2765	2.89	20240125	4000	-28.88	20231206	2540	12.01	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
41	20240223	090543	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2855	-15	5	-0.52	3231045	1133	1.91	2870	2870	2840	3730	2010	2870	2851.76	1.65	-1074	2916	2892	2871	2847	2826	2892	2847	141	860	500	2060	5	1	28231302	806	124.13	1.00	12	0.00	23.00	2856.00	4000	20231206	-28.62	2540	20230726	12.40	3185	-10.36	20240102	2765	3.25	20240125	4000	-28.62	20231206	2540	12.40	20230726	5.95	N	065950	500	141 억	466609	N	N	N	N
42	20240222	160535	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	167972725	58609	92.52	2870	2895	2850	3720	2010	2865	2865.97	1.66	-1122	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.21	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
43	20240222	150545	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	152070960	53058	83.76	2870	2895	2850	3720	2010	2865	2866.13	1.66	-1687	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.19	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
44	20240222	140543	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	132623240	46317	73.11	2870	2890	2850	3720	2010	2865	2863.38	1.66	-1216	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.16	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
45	20240222	130531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2865	0	3	0.00	110856580	38738	61.15	2870	2890	2850	3720	2010	2865	2861.70	1.66	-1642	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	809	124.57	1.00	12	0.14	23.00	2856.00	4000	20231206	-28.38	2540	20230726	12.80	3185	-10.05	20240102	2765	3.62	20240125	4000	-28.38	20231206	2540	12.80	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
46	20240222	120540	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2855	-10	5	-0.35	95801815	33466	52.83	2870	2890	2855	3720	2010	2865	2862.66	1.66	-972	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	806	124.13	1.00	12	0.12	23.00	2856.00	4000	20231206	-28.62	2540	20230726	12.40	3185	-10.36	20240102	2765	3.25	20240125	4000	-28.62	20231206	2540	12.40	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
47	20240222	110536	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	48824795	17041	26.90	2870	2890	2855	3720	2010	2865	2865.14	1.66	1099	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.06	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
48	20240222	100533	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2855	-10	5	-0.35	33509725	11694	18.46	2870	2890	2855	3720	2010	2865	2865.55	1.66	12	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	806	124.13	1.00	12	0.04	23.00	2856.00	4000	20231206	-28.62	2540	20230726	12.40	3185	-10.36	20240102	2765	3.25	20240125	4000	-28.62	20231206	2540	12.40	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
49	20240222	090542	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	20	2	0.70	2469165	860	1.36	2870	2885	2865	3720	2010	2865	2871.12	1.66	66	2921	2892	2876	2847	2831	2907	2862	141	855	500	2060	5	1	28231302	814	125.43	1.01	12	0.00	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.03	N	065950	500	141 억	467731	N	N	N	N
50	20240221	160537	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2865	-15	5	-0.52	176838420	61439	74.47	2860	2905	2860	3740	2020	2880	2878.28	1.74	-22549	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	809	124.57	1.00	12	0.22	23.00	2856.00	4000	20231206	-28.38	2540	20230726	12.80	3185	-10.05	20240102	2765	3.62	20240125	4000	-28.38	20231206	2540	12.80	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
51	20240221	150532	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2875	-5	5	-0.17	161677875	56148	68.05	2860	2905	2860	3740	2020	2880	2879.49	1.74	-22209	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	812	125.00	1.01	12	0.20	23.00	2856.00	4000	20231206	-28.12	2540	20230726	13.19	3185	-9.73	20240102	2765	3.98	20240125	4000	-28.12	20231206	2540	13.19	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
52	20240221	140533	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2875	-5	5	-0.17	129723920	45007	54.55	2860	2905	2860	3740	2020	2880	2882.31	1.74	-18700	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	812	125.00	1.01	12	0.16	23.00	2856.00	4000	20231206	-28.12	2540	20230726	13.19	3185	-9.73	20240102	2765	3.98	20240125	4000	-28.12	20231206	2540	13.19	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
53	20240221	130534	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	0	3	0.00	112547735	39038	47.31	2860	2905	2860	3740	2020	2880	2883.03	1.74	-15243	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	813	125.22	1.01	12	0.14	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
54	20240221	120533	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	5	2	0.17	90852915	31502	38.18	2860	2905	2860	3740	2020	2880	2884.04	1.74	-11491	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	814	125.43	1.01	12	0.11	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
55	20240221	110539	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	0	3	0.00	64911310	22507	27.28	2860	2905	2860	3740	2020	2880	2884.05	1.74	-9585	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	813	125.22	1.01	12	0.08	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
56	20240221	100531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	20	2	0.69	43667505	15127	18.33	2860	2905	2860	3740	2020	2880	2886.73	1.74	-6993	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	819	126.09	1.02	12	0.05	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
57	20240221	090531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	0	3	0.00	815340	284	0.34	2860	2880	2860	3740	2020	2880	2870.92	1.74	7	2940	2910	2895	2865	2850	2902	2857	141	860	500	2070	5	1	28231302	813	125.22	1.01	12	0.00	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.05	N	065950	500	141 억	490219	N	N	N	N
58	20240220	160526	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	-50	5	-1.71	235410365	81406	90.41	2925	2925	2880	3805	2055	2930	2891.82	1.78	-12176	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	813	125.22	1.01	12	0.29	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
59	20240220	150529	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	-45	5	-1.54	208368410	72026	80.00	2925	2925	2880	3805	2055	2930	2892.96	1.78	-12697	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	814	125.43	1.01	12	0.26	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
60	20240220	140530	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	-30	5	-1.02	162825005	56288	62.52	2925	2925	2880	3805	2055	2930	2892.71	1.78	-3186	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	819	126.09	1.02	12	0.20	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
61	20240220	130530	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	-30	5	-1.02	134108940	46363	51.49	2925	2925	2880	3805	2055	2930	2892.59	1.78	-141	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	819	126.09	1.02	12	0.16	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
62	20240220	120528	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2905	-25	5	-0.85	114814030	39690	44.08	2925	2925	2880	3805	2055	2930	2892.77	1.78	702	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	820	126.30	1.02	12	0.14	23.00	2856.00	4000	20231206	-27.38	2540	20230726	14.37	3185	-8.79	20240102	2765	5.06	20240125	4000	-27.38	20231206	2540	14.37	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
63	20240220	110526	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2890	-40	5	-1.37	92293755	31882	35.41	2925	2925	2880	3805	2055	2930	2894.85	1.78	886	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	816	125.65	1.01	12	0.11	23.00	2856.00	4000	20231206	-27.75	2540	20230726	13.78	3185	-9.26	20240102	2765	4.52	20240125	4000	-27.75	20231206	2540	13.78	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
64	20240220	100518	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	-30	5	-1.02	46088860	15930	17.69	2925	2925	2880	3805	2055	2930	2893.21	1.78	-3204	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	819	126.09	1.02	12	0.06	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
65	20240220	090531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	-10	5	-0.34	1442605	495	0.55	2925	2925	2905	3805	2055	2930	2914.35	1.78	-1	2963	2946	2918	2901	2873	2955	2910	141	875	500	2100	5	1	28231302	824	126.96	1.02	12	0.00	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.08	N	065950	500	141 억	503909	N	N	N	N
66	20240219	160529	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2930	10	2	0.34	262440380	90003	65.09	2920	2935	2890	3795	2045	2920	2915.90	1.78	-813	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	827	127.39	1.03	12	0.32	23.00	2856.00	4000	20231206	-26.75	2540	20230726	15.35	3185	-8.01	20240102	2765	5.97	20240125	4000	-26.75	20231206	2540	15.35	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
67	20240219	150533	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	0	3	0.00	249399580	85549	61.87	2920	2935	2890	3795	2045	2920	2915.28	1.78	627	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	824	126.96	1.02	12	0.30	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
68	20240219	140531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	0	3	0.00	199775420	68538	49.57	2920	2935	2890	3795	2045	2920	2914.81	1.78	-1833	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	824	126.96	1.02	12	0.24	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
69	20240219	130530	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2910	-10	5	-0.34	190020405	65192	47.15	2920	2935	2890	3795	2045	2920	2914.78	1.78	-721	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	822	126.52	1.02	12	0.23	23.00	2856.00	4000	20231206	-27.25	2540	20230726	14.57	3185	-8.63	20240102	2765	5.24	20240125	4000	-27.25	20231206	2540	14.57	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
70	20240219	120530	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2910	-10	5	-0.34	154027610	52831	38.21	2920	2935	2890	3795	2045	2920	2915.48	1.78	-4773	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	822	126.52	1.02	12	0.19	23.00	2856.00	4000	20231206	-27.25	2540	20230726	14.57	3185	-8.63	20240102	2765	5.24	20240125	4000	-27.25	20231206	2540	14.57	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
71	20240219	110529	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	0	3	0.00	105599095	36235	26.21	2920	2935	2890	3795	2045	2920	2914.28	1.78	6756	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	824	126.96	1.02	12	0.13	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
72	20240219	100524	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2930	10	2	0.34	66121470	22734	16.44	2920	2930	2890	3795	2045	2920	2908.48	1.78	8197	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	827	127.39	1.03	12	0.08	23.00	2856.00	4000	20231206	-26.75	2540	20230726	15.35	3185	-8.01	20240102	2765	5.97	20240125	4000	-26.75	20231206	2540	15.35	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
73	20240219	090528	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	0	3	0.00	5339430	1834	1.33	2920	2920	2900	3795	2045	2920	2911.36	1.78	-127	2960	2940	2910	2890	2860	2950	2900	141	875	500	2100	5	1	28231302	824	126.96	1.02	12	0.01	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	503006	N	N	N	N
74	20240216	160525	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	35	2	1.21	401650905	138176	138.44	2900	2930	2880	3750	2020	2885	2906.71	1.71	20006	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	824	126.96	1.02	12	0.49	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
75	20240216	150527	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2925	40	2	1.39	371930620	127982	128.23	2900	2930	2880	3750	2020	2885	2906.12	1.71	16968	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	826	127.17	1.02	12	0.45	23.00	2856.00	4000	20231206	-26.88	2540	20230726	15.16	3185	-8.16	20240102	2765	5.79	20240125	4000	-26.88	20231206	2540	15.16	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
76	20240216	140531	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2920	35	2	1.21	299335900	103143	103.34	2900	2925	2880	3750	2020	2885	2902.14	1.71	3798	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	824	126.96	1.02	12	0.37	23.00	2856.00	4000	20231206	-27.00	2540	20230726	14.96	3185	-8.32	20240102	2765	5.61	20240125	4000	-27.00	20231206	2540	14.96	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
77	20240216	130524	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	15	2	0.52	243516625	83939	84.10	2900	2925	2880	3750	2020	2885	2901.11	1.71	-7228	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	819	126.09	1.02	12	0.30	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
78	20240216	120527	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	15	2	0.52	225141760	77611	77.76	2900	2925	2880	3750	2020	2885	2900.90	1.71	-7181	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	819	126.09	1.02	12	0.27	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
79	20240216	110528	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2890	5	2	0.17	203974350	70314	70.45	2900	2925	2880	3750	2020	2885	2900.91	1.71	-6113	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	816	125.65	1.01	12	0.25	23.00	2856.00	4000	20231206	-27.75	2540	20230726	13.78	3185	-9.26	20240102	2765	4.52	20240125	4000	-27.75	20231206	2540	13.78	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
80	20240216	100525	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2915	30	2	1.04	155821810	53724	53.83	2900	2925	2880	3750	2020	2885	2900.41	1.71	-6050	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	823	126.74	1.02	12	0.19	23.00	2856.00	4000	20231206	-27.12	2540	20230726	14.76	3185	-8.48	20240102	2765	5.42	20240125	4000	-27.12	20231206	2540	14.76	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
81	20240216	090519	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2900	15	2	0.52	52561970	18160	18.19	2900	2900	2880	3750	2020	2885	2894.38	1.71	-13400	2915	2900	2880	2865	2845	2907	2872	141	865	500	2070	5	1	28231302	819	126.09	1.02	12	0.06	23.00	2856.00	4000	20231206	-27.50	2540	20230726	14.17	3185	-8.95	20240102	2765	4.88	20240125	4000	-27.50	20231206	2540	14.17	20230726	6.15	N	065950	500	141 억	482934	N	N	N	N
82	20240215	160523	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	15	2	0.52	284429945	98807	96.07	2875	2895	2860	3730	2010	2870	2878.56	1.64	18597	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	814	125.43	1.01	12	0.35	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
83	20240215	150527	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	0	3	0.00	252557875	87750	85.32	2875	2895	2860	3730	2010	2870	2878.15	1.64	18913	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	810	124.78	1.00	12	0.31	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
84	20240215	140523	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2875	5	2	0.17	220768145	76701	74.57	2875	2895	2860	3730	2010	2870	2878.30	1.64	21812	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	812	125.00	1.01	12	0.27	23.00	2856.00	4000	20231206	-28.12	2540	20230726	13.19	3185	-9.73	20240102	2765	3.98	20240125	4000	-28.12	20231206	2540	13.19	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
85	20240215	130519	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	15	2	0.52	174977655	60774	59.09	2875	2895	2860	3730	2010	2870	2879.15	1.64	11631	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	814	125.43	1.01	12	0.22	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
86	20240215	120523	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2885	15	2	0.52	138463270	48079	46.75	2875	2895	2860	3730	2010	2870	2879.91	1.64	9911	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	814	125.43	1.01	12	0.17	23.00	2856.00	4000	20231206	-27.88	2540	20230726	13.58	3185	-9.42	20240102	2765	4.34	20240125	4000	-27.88	20231206	2540	13.58	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
87	20240215	110519	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	10	2	0.35	105960025	36776	35.76	2875	2895	2860	3730	2010	2870	2881.23	1.64	9051	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	813	125.22	1.01	12	0.13	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
88	20240215	100519	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2890	20	2	0.70	90312420	31358	30.49	2875	2895	2860	3730	2010	2870	2880.04	1.64	8414	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	816	125.65	1.01	12	0.11	23.00	2856.00	4000	20231206	-27.75	2540	20230726	13.78	3185	-9.26	20240102	2765	4.52	20240125	4000	-27.75	20231206	2540	13.78	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
89	20240215	090519	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	0	3	0.00	7874540	2743	2.67	2875	2880	2870	3730	2010	2870	2870.78	1.64	-2327	2923	2896	2858	2831	2793	2910	2845	141	860	500	2060	5	1	28231302	810	124.78	1.00	12	0.01	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.21	N	065950	500	141 억	464337	N	N	N	N
90	20240214	160516	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	293407245	102595	99.41	2865	2885	2820	3720	2010	2865	2859.80	1.64	1495	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.36	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
91	20240214	150517	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2865	0	3	0.00	259143955	90655	87.84	2865	2885	2820	3720	2010	2865	2858.50	1.64	-2519	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	809	124.57	1.00	12	0.32	23.00	2856.00	4000	20231206	-28.38	2540	20230726	12.80	3185	-10.05	20240102	2765	3.62	20240125	4000	-28.38	20231206	2540	12.80	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
92	20240214	140515	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2875	10	2	0.35	232574075	81388	78.86	2865	2885	2820	3720	2010	2865	2857.50	1.64	-5090	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	812	125.00	1.01	12	0.29	23.00	2856.00	4000	20231206	-28.12	2540	20230726	13.19	3185	-9.73	20240102	2765	3.98	20240125	4000	-28.12	20231206	2540	13.19	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
93	20240214	130516	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2870	5	2	0.17	190914950	66863	64.79	2865	2885	2820	3720	2010	2865	2855.16	1.64	-15927	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	810	124.78	1.00	12	0.24	23.00	2856.00	4000	20231206	-28.25	2540	20230726	12.99	3185	-9.89	20240102	2765	3.80	20240125	4000	-28.25	20231206	2540	12.99	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
94	20240214	120513	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2865	0	3	0.00	180558280	63249	61.28	2865	2885	2820	3720	2010	2865	2854.55	1.64	-15102	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	809	124.57	1.00	12	0.22	23.00	2856.00	4000	20231206	-28.38	2540	20230726	12.80	3185	-10.05	20240102	2765	3.62	20240125	4000	-28.38	20231206	2540	12.80	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
95	20240214	110518	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2840	-25	5	-0.87	143230405	50113	48.56	2865	2885	2820	3720	2010	2865	2858.00	1.64	-14552	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	802	123.48	0.99	12	0.18	23.00	2856.00	4000	20231206	-29.00	2540	20230726	11.81	3185	-10.83	20240102	2765	2.71	20240125	4000	-29.00	20231206	2540	11.81	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
96	20240214	090510	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2845	-20	5	-0.70	90825545	31718	30.73	2865	2885	2820	3720	2010	2865	2863.48	1.64	-17934	2925	2895	2850	2820	2775	2910	2835	141	855	500	2060	5	1	28231302	803	123.70	1.00	12	0.11	23.00	2856.00	4000	20231206	-28.88	2540	20230726	12.01	3185	-10.68	20240102	2765	2.89	20240125	4000	-28.88	20231206	2540	12.01	20230726	6.21	N	065950	500	141 억	462842	N	N	N	N
97	20240213	160511	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2865	65	2	2.32	293984505	103171	103.08	2810	2880	2805	3640	1960	2800	2849.43	1.55	26010	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	809	124.57	1.00	12	0.37	23.00	2856.00	4000	20231206	-28.38	2540	20230726	12.80	3185	-10.05	20240102	2765	3.62	20240125	4000	-28.38	20231206	2540	12.80	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
98	20240213	150508	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2850	50	2	1.79	265171435	93085	93.00	2810	2880	2805	3640	1960	2800	2848.70	1.55	21445	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	805	123.91	1.00	12	0.33	23.00	2856.00	4000	20231206	-28.75	2540	20230726	12.20	3185	-10.52	20240102	2765	3.07	20240125	4000	-28.75	20231206	2540	12.20	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
99	20240213	140516	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2855	55	2	1.96	249429790	87571	87.49	2810	2880	2805	3640	1960	2800	2848.31	1.55	20764	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	806	124.13	1.00	12	0.31	23.00	2856.00	4000	20231206	-28.62	2540	20230726	12.40	3185	-10.36	20240102	2765	3.25	20240125	4000	-28.62	20231206	2540	12.40	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
100	20240213	130510	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2850	50	2	1.79	221256520	77708	77.64	2810	2880	2805	3640	1960	2800	2847.28	1.55	15209	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	805	123.91	1.00	12	0.28	23.00	2856.00	4000	20231206	-28.75	2540	20230726	12.20	3185	-10.52	20240102	2765	3.07	20240125	4000	-28.75	20231206	2540	12.20	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
101	20240213	120516	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2855	55	2	1.96	214584685	75368	75.30	2810	2880	2805	3640	1960	2800	2847.16	1.55	12157	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	806	124.13	1.00	12	0.27	23.00	2856.00	4000	20231206	-28.62	2540	20230726	12.40	3185	-10.36	20240102	2765	3.25	20240125	4000	-28.62	20231206	2540	12.40	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
102	20240213	110514	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2860	60	2	2.14	157454360	55332	55.28	2810	2880	2805	3640	1960	2800	2845.63	1.55	12068	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	807	124.35	1.00	12	0.20	23.00	2856.00	4000	20231206	-28.50	2540	20230726	12.60	3185	-10.20	20240102	2765	3.44	20240125	4000	-28.50	20231206	2540	12.60	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N
103	20240213	100426	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2880	80	2	2.86	120199695	42287	42.25	2810	2880	2805	3640	1960	2800	2842.47	1.55	10706	2833	2816	2803	2786	2773	2810	2780	141	840	500	2010	5	1	28231302	813	125.22	1.01	12	0.15	23.00	2856.00	4000	20231206	-28.00	2540	20230726	13.39	3185	-9.58	20240102	2765	4.16	20240125	4000	-28.00	20231206	2540	13.39	20230726	6.28	N	065950	500	141 억	436832	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History