KissMeData/366030/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 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	foreignNetBuyingQuantity	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	20230630	161106	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8320	40	2	0.48	1411057230	168924	77.22	8250	8510	8180	10760	5800	8280	8353.42	0.04	0	-69	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1882	15.15	3.12	12	0.75	549.00	2663.00	54500	20220706	-84.73	6740	20221013	23.44	13900	-40.14	20230120	7920	5.05	20230516	54500	-84.73	20220706	6740	23.44	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
3	20230630	151108	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8330	50	2	0.60	1312851000	157127	71.83	8250	8510	8180	10760	5800	8280	8355.36	0.04	0	-270	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1884	15.17	3.13	12	0.69	549.00	2663.00	54500	20220706	-84.72	6740	20221013	23.59	13900	-40.07	20230120	7920	5.18	20230516	54500	-84.72	20220706	6740	23.59	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
4	20230630	141107	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8340	60	2	0.72	1181118150	141282	64.58	8250	8510	8180	10760	5800	8280	8360.01	0.04	0	-1419	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1886	15.19	3.13	12	0.62	549.00	2663.00	54500	20220706	-84.70	6740	20221013	23.74	13900	-40.00	20230120	7920	5.30	20230516	54500	-84.70	20220706	6740	23.74	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
5	20230630	131104	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8320	40	2	0.48	1081514970	129313	59.11	8250	8510	8180	10760	5800	8280	8363.55	0.04	0	-1898	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1882	15.15	3.12	12	0.57	549.00	2663.00	54500	20220706	-84.73	6740	20221013	23.44	13900	-40.14	20230120	7920	5.05	20230516	54500	-84.73	20220706	6740	23.44	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
6	20230630	121102	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8320	40	2	0.48	1017121700	121575	55.58	8250	8510	8180	10760	5800	8280	8366.22	0.04	0	-1720	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1882	15.15	3.12	12	0.54	549.00	2663.00	54500	20220706	-84.73	6740	20221013	23.44	13900	-40.14	20230120	7920	5.05	20230516	54500	-84.73	20220706	6740	23.44	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
7	20230630	111055	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8400	120	2	1.45	429085650	51774	23.67	8250	8400	8180	10760	5800	8280	8287.67	0.04	0	5367	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1900	15.30	3.15	12	0.23	549.00	2663.00	54500	20220706	-84.59	6740	20221013	24.63	13900	-39.57	20230120	7920	6.06	20230516	54500	-84.59	20220706	6740	24.63	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
8	20230630	101106	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8340	60	2	0.72	299686920	36289	16.59	8250	8360	8180	10760	5800	8280	8258.33	0.04	0	4284	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1886	15.19	3.13	12	0.16	549.00	2663.00	54500	20220706	-84.70	6740	20221013	23.74	13900	-40.00	20230120	7920	5.30	20230516	54500	-84.70	20220706	6740	23.74	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
9	20230630	091106	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8280	0	3	0.00	89122150	10832	4.95	8250	8280	8180	10760	5800	8280	8227.60	0.04	0	164	8826	8552	8376	8102	7926	8465	8015	23	2480	100	5130	10	1	22618350	1873	15.08	3.11	12	0.05	549.00	2663.00	54500	20220706	-84.81	6740	20221013	22.85	13900	-40.43	20230120	7920	4.55	20230516	54500	-84.81	20220706	6740	22.85	20221013	5.42	N	366030	100	22 억	10077	N	N	N	N
10	20230629	161059	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8280	-260	5	-3.04	1795448260	213982	115.76	8520	8650	8200	11100	5980	8540	8390.94	0.04	0	459	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1873	15.08	3.11	12	0.95	549.00	2663.00	54500	20220706	-84.81	6740	20221013	22.85	13900	-40.43	20230120	7920	4.55	20230516	54500	-84.81	20220706	6740	22.85	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
11	20230629	151059	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8240	-300	5	-3.51	1725324360	205516	111.18	8520	8650	8200	11100	5980	8540	8395.09	0.04	0	686	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1864	15.01	3.09	12	0.91	549.00	2663.00	54500	20220706	-84.88	6740	20221013	22.26	13900	-40.72	20230120	7920	4.04	20230516	54500	-84.88	20220706	6740	22.26	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
12	20230629	141058	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8340	-200	5	-2.34	1236040470	146365	79.18	8520	8650	8310	11100	5980	8540	8444.92	0.04	0	2581	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1886	15.19	3.13	12	0.65	549.00	2663.00	54500	20220706	-84.70	6740	20221013	23.74	13900	-40.00	20230120	7920	5.30	20230516	54500	-84.70	20220706	6740	23.74	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
13	20230629	131055	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8420	-120	5	-1.41	1151899060	136302	73.74	8520	8650	8310	11100	5980	8540	8451.08	0.04	0	1918	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1904	15.34	3.16	12	0.60	549.00	2663.00	54500	20220706	-84.55	6740	20221013	24.93	13900	-39.42	20230120	7920	6.31	20230516	54500	-84.55	20220706	6740	24.93	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
14	20230629	121101	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8320	-220	5	-2.58	1052106050	124352	67.27	8520	8650	8310	11100	5980	8540	8460.71	0.04	0	1918	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1882	15.15	3.12	12	0.55	549.00	2663.00	54500	20220706	-84.73	6740	20221013	23.44	13900	-40.14	20230120	7920	5.05	20230516	54500	-84.73	20220706	6740	23.44	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
15	20230629	111101	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8410	-130	5	-1.52	667527140	78354	42.39	8520	8650	8410	11100	5980	8540	8519.38	0.04	0	-414	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1902	15.32	3.16	12	0.35	549.00	2663.00	54500	20220706	-84.57	6740	20221013	24.78	13900	-39.50	20230120	7920	6.19	20230516	54500	-84.57	20220706	6740	24.78	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
16	20230629	101104	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8520	-20	5	-0.23	412327780	48248	26.10	8520	8650	8460	11100	5980	8540	8546.01	0.04	0	228	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1927	15.52	3.20	12	0.21	549.00	2663.00	54500	20220706	-84.37	6740	20221013	26.41	13900	-38.71	20230120	7920	7.58	20230516	54500	-84.37	20220706	6740	26.41	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
17	20230629	090954	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8480	-60	5	-0.70	109887680	12921	6.99	8520	8540	8470	11100	5980	8540	8504.58	0.04	0	-1128	8833	8686	8613	8466	8393	8650	8430	23	2560	100	5290	10	1	22618350	1918	15.45	3.18	12	0.06	549.00	2663.00	54500	20220706	-84.44	6740	20221013	25.82	13900	-38.99	20230120	7920	7.07	20230516	54500	-84.44	20220706	6740	25.82	20221013	5.43	N	366030	100	22 억	9617	N	N	N	N
18	20230628	161045	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8540	-10	5	-0.12	1549809370	179880	73.03	8700	8760	8540	11110	5990	8550	8616.67	0.05	0	-1284	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1932	15.56	3.21	12	0.80	549.00	2663.00	54500	20220706	-84.33	6740	20221013	26.71	13900	-38.56	20230120	7920	7.83	20230516	90800	-90.59	20220628	6740	26.71	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
19	20230628	151053	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8570	20	2	0.23	1392891540	161510	65.57	8700	8760	8540	11110	5990	8550	8624.18	0.05	0	-939	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1938	15.61	3.22	12	0.71	549.00	2663.00	54500	20220706	-84.28	6740	20221013	27.15	13900	-38.35	20230120	7920	8.21	20230516	90800	-90.56	20220628	6740	27.15	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
20	20230628	141052	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8570	20	2	0.23	1158270730	134103	54.44	8700	8760	8540	11110	5990	8550	8637.17	0.05	0	-649	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1938	15.61	3.22	12	0.59	549.00	2663.00	54500	20220706	-84.28	6740	20221013	27.15	13900	-38.35	20230120	7920	8.21	20230516	90800	-90.56	20220628	6740	27.15	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
21	20230628	131053	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8560	10	2	0.12	1084451990	125478	50.94	8700	8760	8540	11110	5990	8550	8642.57	0.05	0	-361	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1936	15.59	3.21	12	0.55	549.00	2663.00	54500	20220706	-84.29	6740	20221013	27.00	13900	-38.42	20230120	7920	8.08	20230516	90800	-90.57	20220628	6740	27.00	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
22	20230628	121105	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8590	40	2	0.47	991009960	114583	46.52	8700	8760	8540	11110	5990	8550	8648.84	0.05	0	-506	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1943	15.65	3.23	12	0.51	549.00	2663.00	54500	20220706	-84.24	6740	20221013	27.45	13900	-38.20	20230120	7920	8.46	20230516	90800	-90.54	20220628	6740	27.45	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
23	20230628	111100	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8580	30	2	0.35	896088300	103512	42.02	8700	8760	8540	11110	5990	8550	8656.86	0.05	0	-842	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1941	15.63	3.22	12	0.46	549.00	2663.00	54500	20220706	-84.26	6740	20221013	27.30	13900	-38.27	20230120	7920	8.33	20230516	90800	-90.55	20220628	6740	27.30	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
24	20230628	101100	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8640	90	2	1.05	696988070	80301	32.60	8700	8760	8570	11110	5990	8550	8679.70	0.05	0	-435	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1954	15.74	3.24	12	0.36	549.00	2663.00	54500	20220706	-84.15	6740	20221013	28.19	13900	-37.84	20230120	7920	9.09	20230516	90800	-90.48	20220628	6740	28.19	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
25	20230628	091054	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8680	130	2	1.52	71551480	8240	3.35	8700	8720	8640	11110	5990	8550	8683.45	0.05	0	-678	8876	8712	8606	8442	8336	8795	8525	23	2560	100	5300	10	1	22618350	1963	15.81	3.26	12	0.04	549.00	2663.00	54500	20220706	-84.07	6740	20221013	28.78	13900	-37.55	20230120	7920	9.60	20230516	90800	-90.44	20220628	6740	28.78	20221013	5.55	N	366030	100	22 억	10720	N	N	N	N
26	20230627	161055	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8550	20	2	0.23	2089725220	241817	86.49	8500	8770	8500	11080	5980	8530	8641.94	0.05	0	550	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1934	15.57	3.21	12	1.07	549.00	2663.00	54500	20220706	-84.31	6740	20221013	26.85	13900	-38.49	20230120	7920	7.95	20230516	90800	-90.58	20220628	6740	26.85	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
27	20230627	151105	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8570	40	2	0.47	2012704140	232817	83.27	8500	8770	8500	11080	5980	8530	8645.06	0.05	0	-292	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1938	15.61	3.22	12	1.03	549.00	2663.00	54500	20220706	-84.28	6740	20221013	27.15	13900	-38.35	20230120	7920	8.21	20230516	90800	-90.56	20220628	6740	27.15	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
28	20230627	141112	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8590	60	2	0.70	1864768370	215563	77.10	8500	8770	8500	11080	5980	8530	8650.75	0.05	0	-199	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1943	15.65	3.23	12	0.95	549.00	2663.00	54500	20220706	-84.24	6740	20221013	27.45	13900	-38.20	20230120	7920	8.46	20230516	90800	-90.54	20220628	6740	27.45	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
29	20230627	121111	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8620	90	2	1.06	1686136020	194742	69.65	8500	8770	8500	11080	5980	8530	8658.38	0.05	0	-187	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1950	15.70	3.24	12	0.86	549.00	2663.00	54500	20220706	-84.18	6740	20221013	27.89	13900	-37.99	20230120	7920	8.84	20230516	90800	-90.51	20220628	6740	27.89	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
30	20230627	111121	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8670	140	2	1.64	1591509990	183769	65.73	8500	8770	8500	11080	5980	8530	8660.47	0.05	0	122	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1961	15.79	3.26	12	0.81	549.00	2663.00	54500	20220706	-84.09	6740	20221013	28.64	13900	-37.63	20230120	7920	9.47	20230516	90800	-90.45	20220628	6740	28.64	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
31	20230627	101048	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8700	170	2	1.99	1016440320	117702	42.10	8500	8770	8500	11080	5980	8530	8635.82	0.05	0	1339	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1968	15.85	3.27	12	0.52	549.00	2663.00	54500	20220706	-84.04	6740	20221013	29.08	13900	-37.41	20230120	7920	9.85	20230516	90800	-90.42	20220628	6740	29.08	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
32	20230627	091053	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8530	0	3	0.00	100790000	11828	4.23	8500	8570	8500	11080	5980	8530	8521.22	0.05	0	2749	9070	8800	8660	8390	8250	8730	8320	23	2550	100	5280	10	1	22618350	1929	15.54	3.20	12	0.05	549.00	2663.00	54500	20220706	-84.35	6740	20221013	26.56	13900	-38.63	20230120	7920	7.70	20230516	90800	-90.61	20220628	6740	26.56	20221013	5.63	N	366030	100	22 억	10439	N	N	N	N
33	20230626	161053	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8530	-350	5	-3.94	2353963570	272408	70.80	8890	8930	8520	11540	6220	8880	8641.54	0.04	0	664	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1929	15.54	3.20	12	1.20	549.00	2663.00	54500	20220706	-84.35	6740	20221013	26.56	13900	-38.63	20230120	7920	7.70	20230516	90800	-90.61	20220628	6740	26.56	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
34	20230626	151100	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8530	-350	5	-3.94	2180123970	252038	65.51	8890	8930	8520	11540	6220	8880	8649.87	0.04	0	-776	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1929	15.54	3.20	12	1.11	549.00	2663.00	54500	20220706	-84.35	6740	20221013	26.56	13900	-38.63	20230120	7920	7.70	20230516	90800	-90.61	20220628	6740	26.56	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
35	20230626	141057	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8550	-330	5	-3.72	1854755220	213950	55.61	8890	8930	8540	11540	6220	8880	8668.99	0.04	0	180	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1934	15.57	3.21	12	0.95	549.00	2663.00	54500	20220706	-84.31	6740	20221013	26.85	13900	-38.49	20230120	7920	7.95	20230516	90800	-90.58	20220628	6740	26.85	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
36	20230626	121054	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8710	-170	5	-1.91	1045318590	120068	31.21	8890	8930	8630	11540	6220	8880	8705.88	0.04	0	3116	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1970	15.87	3.27	12	0.53	549.00	2663.00	54500	20220706	-84.02	6740	20221013	29.23	13900	-37.34	20230120	7920	9.97	20230516	90800	-90.41	20220628	6740	29.23	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
37	20230626	111053	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8710	-170	5	-1.91	933543450	107220	27.87	8890	8930	8630	11540	6220	8880	8706.61	0.04	0	2260	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1970	15.87	3.27	12	0.47	549.00	2663.00	54500	20220706	-84.02	6740	20221013	29.23	13900	-37.34	20230120	7920	9.97	20230516	90800	-90.41	20220628	6740	29.23	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
38	20230626	101050	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8700	-180	5	-2.03	717550000	82345	21.40	8890	8930	8630	11540	6220	8880	8713.71	0.04	0	-502	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1968	15.85	3.27	12	0.36	549.00	2663.00	54500	20220706	-84.04	6740	20221013	29.08	13900	-37.41	20230120	7920	9.85	20230516	90800	-90.42	20220628	6740	29.08	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
39	20230626	091057	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8710	-170	5	-1.91	292681030	33372	8.67	8890	8930	8660	11540	6220	8880	8769.86	0.04	0	-739	9466	9172	9016	8722	8566	9095	8645	23	2660	100	5500	10	1	22618350	1970	15.87	3.27	12	0.15	549.00	2663.00	54500	20220706	-84.02	6740	20221013	29.23	13900	-37.34	20230120	7920	9.97	20230516	90800	-90.41	20220628	6740	29.23	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
40	20230623	191006	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8880	-190	5	-2.09	3485445180	384730	63.83	9110	9310	8860	11790	6350	9070	9065.23	0.04	-4550	-4549	9590	9330	9200	8940	8810	9265	8875	23	2720	100	5620	10	1	22618350	2009	16.17	3.33	12	1.70	549.00	2663.00	54500	20220706	-83.71	6740	20221013	31.75	13900	-36.12	20230120	7920	12.12	20230516	90800	-90.22	20220628	6740	31.75	20221013	5.54	N	366030	100	22 억	9995	N	N	N	N
41	20230623	140850	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8930	-140	5	-1.54	2884611240	317074	52.61	9110	9310	8900	11790	6350	9070	9097.61	0.06	0	-4461	9590	9330	9200	8940	8810	9265	8875	23	2720	100	5620	10	1	22618350	2020	16.27	3.35	12	1.40	549.00	2663.00	54500	20220706	-83.61	6740	20221013	32.49	13900	-35.76	20230120	7920	12.75	20230516	90800	-90.17	20220628	6740	32.49	20221013	5.54	N	366030	100	22 억	14545	N	N	N	N
42	20230622	160901	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9070	-80	5	-0.87	5364834770	578629	101.96	9120	9460	9070	11890	6410	9150	9272.00	0.20	0	-30353	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2051	16.52	3.41	12	2.56	549.00	2663.00	54500	20220706	-83.36	6740	20221013	34.57	13900	-34.75	20230120	7920	14.52	20230516	90800	-90.01	20220628	6740	34.57	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
43	20230622	150958	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9120	-30	5	-0.33	5095341080	548969	96.73	9120	9460	9110	11890	6410	9150	9281.71	0.20	0	-36236	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2063	16.61	3.42	12	2.43	549.00	2663.00	54500	20220706	-83.27	6740	20221013	35.31	13900	-34.39	20230120	7920	15.15	20230516	90800	-89.96	20220628	6740	35.31	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
44	20230622	140522	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9150	0	3	0.00	4613716400	496242	87.44	9120	9460	9110	11890	6410	9150	9297.38	0.20	0	-34058	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2070	16.67	3.44	12	2.19	549.00	2663.00	54500	20220706	-83.21	6740	20221013	35.76	13900	-34.17	20230120	7920	15.53	20230516	90800	-89.92	20220628	6740	35.76	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
45	20230622	130858	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9200	50	2	0.55	4376503940	470337	82.88	9120	9460	9110	11890	6410	9150	9305.11	0.20	0	-34428	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2081	16.76	3.45	12	2.08	549.00	2663.00	54500	20220706	-83.12	6740	20221013	36.50	13900	-33.81	20230120	7920	16.16	20230516	90800	-89.87	20220628	6740	36.50	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
46	20230622	120334	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9270	120	2	1.31	4061941300	436157	76.86	9120	9460	9110	11890	6410	9150	9313.11	0.20	0	-35211	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2097	16.89	3.48	12	1.93	549.00	2663.00	54500	20220706	-82.99	6740	20221013	37.54	13900	-33.31	20230120	7920	17.05	20230516	90800	-89.79	20220628	6740	37.54	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
47	20230622	110813	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9270	120	2	1.31	3732263550	400498	70.57	9120	9460	9110	11890	6410	9150	9319.15	0.20	0	-32048	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2097	16.89	3.48	12	1.77	549.00	2663.00	54500	20220706	-82.99	6740	20221013	37.54	13900	-33.31	20230120	7920	17.05	20230516	90800	-89.79	20220628	6740	37.54	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
48	20230622	100204	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9250	100	2	1.09	693357850	75579	13.32	9120	9260	9110	11890	6410	9150	9174.02	0.20	0	4221	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2092	16.85	3.47	12	0.33	549.00	2663.00	54500	20220706	-83.03	6740	20221013	37.24	13900	-33.45	20230120	7920	16.79	20230516	90800	-89.81	20220628	6740	37.24	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
49	20230622	090404	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9180	30	2	0.33	156151240	17048	3.00	9120	9240	9120	11890	6410	9150	9159.63	0.20	0	191	9670	9410	9280	9020	8890	9345	8955	23	2740	100	5670	10	1	22618350	2076	16.72	3.45	12	0.08	549.00	2663.00	54500	20220706	-83.16	6740	20221013	36.20	13900	-33.96	20230120	7920	15.91	20230516	90800	-89.89	20220628	6740	36.20	20221013	5.69	N	366030	100	22 억	45025	N	N	N	N
50	20230621	160314	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9150	-300	5	-3.17	5169949070	552831	10.31	9360	9540	9150	12280	6620	9450	9351.67	0.36	0	-36622	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2070	16.67	3.44	12	2.44	549.00	2663.00	54500	20220706	-83.21	6740	20221013	35.76	13900	-34.17	20230120	7920	15.53	20230516	90800	-89.92	20220628	6740	35.76	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
51	20230621	150416	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9210	-240	5	-2.54	4817345720	514379	9.59	9360	9540	9150	12280	6620	9450	9365.23	0.36	0	-36757	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2083	16.78	3.46	12	2.27	549.00	2663.00	54500	20220706	-83.10	6740	20221013	36.65	13900	-33.74	20230120	7920	16.29	20230516	90800	-89.86	20220628	6740	36.65	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
52	20230621	140621	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9230	-220	5	-2.33	4280081890	456024	8.50	9360	9540	9220	12280	6620	9450	9385.54	0.36	0	-36547	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2088	16.81	3.47	12	2.02	549.00	2663.00	54500	20220706	-83.06	6740	20221013	36.94	13900	-33.60	20230120	7920	16.54	20230516	90800	-89.83	20220628	6740	36.94	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
53	20230621	130914	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9290	-160	5	-1.69	3818523910	406114	7.57	9360	9540	9280	12280	6620	9450	9402.50	0.36	0	-34176	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2101	16.92	3.49	12	1.80	549.00	2663.00	54500	20220706	-82.95	6740	20221013	37.83	13900	-33.17	20230120	7920	17.30	20230516	90800	-89.77	20220628	6740	37.83	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
54	20230621	120809	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9330	-120	5	-1.27	3402736090	361492	6.74	9360	9540	9310	12280	6620	9450	9412.95	0.36	0	-20346	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2110	16.99	3.50	12	1.60	549.00	2663.00	54500	20220706	-82.88	6740	20221013	38.43	13900	-32.88	20230120	7920	17.80	20230516	90800	-89.72	20220628	6740	38.43	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
55	20230621	110956	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9460	10	2	0.11	2880298380	305822	5.70	9360	9540	9310	12280	6620	9450	9418.13	0.36	0	-18795	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2140	17.23	3.55	12	1.35	549.00	2663.00	54500	20220706	-82.64	6740	20221013	40.36	13900	-31.94	20230120	7920	19.44	20230516	90800	-89.58	20220628	6740	40.36	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
56	20230621	100806	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9400	-50	5	-0.53	2307270510	244985	4.57	9360	9540	9310	12280	6620	9450	9417.90	0.36	0	-32676	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2126	17.12	3.53	12	1.08	549.00	2663.00	54500	20220706	-82.75	6740	20221013	39.47	13900	-32.37	20230120	7920	18.69	20230516	90800	-89.65	20220628	6740	39.47	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
57	20230621	090603	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9400	-50	5	-0.53	289705390	30874	0.58	9360	9450	9340	12280	6620	9450	9381.69	0.36	0	878	10870	10160	9580	8870	8290	10515	9225	23	2830	100	5850	10	1	22618350	2126	17.12	3.53	12	0.14	549.00	2663.00	54500	20220706	-82.75	6740	20221013	39.47	13900	-32.37	20230120	7920	18.69	20230516	90800	-89.65	20220628	6740	39.47	20221013	5.66	N	366030	100	22 억	81644	N	N	N	N
58	20230620	160112	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9450	380	2	4.19	52340507390	5349780	1851.37	9000	10290	9000	11790	6350	9070	9783.79	0.18	0	41528	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2137	17.21	3.55	12	23.65	549.00	2663.00	54500	20220706	-82.66	6740	20221013	40.21	13900	-32.01	20230120	7920	19.32	20230516	90800	-89.59	20220628	6740	40.21	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
59	20230620	150133	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9410	340	2	3.75	51595602990	5270953	1824.09	9000	10290	9000	11790	6350	9070	9788.67	0.18	0	32876	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2128	17.14	3.53	12	23.30	549.00	2663.00	54500	20220706	-82.73	6740	20221013	39.61	13900	-32.30	20230120	7920	18.81	20230516	90800	-89.64	20220628	6740	39.61	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
60	20230620	140426	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9380	310	2	3.42	51016227800	5209328	1802.77	9000	10290	9000	11790	6350	9070	9793.25	0.18	0	17677	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2122	17.09	3.52	12	23.03	549.00	2663.00	54500	20220706	-82.79	6740	20221013	39.17	13900	-32.52	20230120	7920	18.43	20230516	90800	-89.67	20220628	6740	39.17	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
61	20230620	130533	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9470	400	2	4.41	49872437620	5087425	1760.58	9000	10290	9000	11790	6350	9070	9803.08	0.18	0	22593	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2142	17.25	3.56	12	22.49	549.00	2663.00	54500	20220706	-82.62	6740	20221013	40.50	13900	-31.87	20230120	7920	19.57	20230516	90800	-89.57	20220628	6740	40.50	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
62	20230620	120935	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9430	360	2	3.97	48908635380	4985810	1725.41	9000	10290	9000	11790	6350	9070	9809.57	0.18	0	41774	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2133	17.18	3.54	12	22.04	549.00	2663.00	54500	20220706	-82.70	6740	20221013	39.91	13900	-32.16	20230120	7920	19.07	20230516	90800	-89.61	20220628	6740	39.91	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
63	20230620	110955	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9510	440	2	4.85	47422258140	4829179	1671.21	9000	10290	9000	11790	6350	9070	9819.94	0.18	0	58228	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2151	17.32	3.57	12	21.35	549.00	2663.00	54500	20220706	-82.55	6740	20221013	41.10	13900	-31.58	20230120	7920	20.08	20230516	90800	-89.53	20220628	6740	41.10	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
64	20230620	100529	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9630	560	2	6.17	39939127090	4050668	1401.79	9000	10290	9000	11790	6350	9070	9859.89	0.18	0	-15914	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2178	17.54	3.62	12	17.91	549.00	2663.00	54500	20220706	-82.33	6740	20221013	42.88	13900	-30.72	20230120	7920	21.59	20230516	90800	-89.39	20220628	6740	42.88	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
65	20230620	090428	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9130	60	2	0.66	131693300	14514	5.02	9000	9160	9000	11790	6350	9070	9073.54	0.18	0	2614	9243	9156	9013	8926	8783	9200	8970	23	2720	100	5620	10	1	22618350	2065	16.63	3.43	12	0.06	549.00	2663.00	54500	20220706	-83.25	6740	20221013	35.46	13900	-34.32	20230120	7920	15.28	20230516	90800	-89.94	20220628	6740	35.46	20221013	5.64	N	366030	100	22 억	39650	N	N	N	N
66	20230619	160258	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9070	40	2	0.44	2546809490	282984	107.77	9030	9100	8870	11730	6330	9030	8999.59	0.29	0	-24924	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2051	16.52	3.41	12	1.25	549.00	2663.00	54500	20220706	-83.36	6740	20221013	34.57	13900	-34.75	20230120	7920	14.52	20230516	90800	-90.01	20220628	6740	34.57	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
67	20230619	150819	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9040	10	2	0.11	2360206970	262361	99.92	9030	9100	8870	11730	6330	9030	8996.01	0.29	0	-26689	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2045	16.47	3.39	12	1.16	549.00	2663.00	54500	20220706	-83.41	6740	20221013	34.12	13900	-34.96	20230120	7920	14.14	20230516	90800	-90.04	20220628	6740	34.12	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
68	20230619	140805	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8980	-50	5	-0.55	1982091350	220594	84.01	9030	9090	8870	11730	6330	9030	8985.21	0.29	0	-37846	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2031	16.36	3.37	12	0.98	549.00	2663.00	54500	20220706	-83.52	6740	20221013	33.23	13900	-35.40	20230120	7920	13.38	20230516	90800	-90.11	20220628	6740	33.23	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
69	20230619	130506	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8980	-50	5	-0.55	1890896790	210438	80.14	9030	9090	8870	11730	6330	9030	8985.50	0.29	0	-36995	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2031	16.36	3.37	12	0.93	549.00	2663.00	54500	20220706	-83.52	6740	20221013	33.23	13900	-35.40	20230120	7920	13.38	20230516	90800	-90.11	20220628	6740	33.23	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
70	20230619	120553	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9000	-30	5	-0.33	1829586820	203611	77.54	9030	9090	8870	11730	6330	9030	8985.66	0.29	0	-36840	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2036	16.39	3.38	12	0.90	549.00	2663.00	54500	20220706	-83.49	6740	20221013	33.53	13900	-35.25	20230120	7920	13.64	20230516	90800	-90.09	20220628	6740	33.53	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
71	20230619	110833	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8960	-70	5	-0.78	1676756790	186565	71.05	9030	9090	8870	11730	6330	9030	8987.48	0.29	0	-36443	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2027	16.32	3.36	12	0.82	549.00	2663.00	54500	20220706	-83.56	6740	20221013	32.94	13900	-35.54	20230120	7920	13.13	20230516	90800	-90.13	20220628	6740	32.94	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
72	20230619	100857	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8930	-100	5	-1.11	704310510	78753	29.99	9030	9090	8870	11730	6330	9030	8943.11	0.29	0	-15381	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2020	16.27	3.35	12	0.35	549.00	2663.00	54500	20220706	-83.61	6740	20221013	32.49	13900	-35.76	20230120	7920	12.75	20230516	90800	-90.17	20220628	6740	32.49	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
73	20230619	090516	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9060	30	2	0.33	110258660	12220	4.65	9030	9090	9000	11730	6330	9030	9022.71	0.29	0	-2715	9270	9150	9030	8910	8790	9210	8970	23	2700	100	5590	10	1	22618350	2049	16.50	3.40	12	0.05	549.00	2663.00	54500	20220706	-83.38	6740	20221013	34.42	13900	-34.82	20230120	7920	14.39	20230516	90800	-90.02	20220628	6740	34.42	20221013	5.50	N	366030	100	22 억	64554	N	N	N	N
74	20230616	160701	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9030	160	2	1.80	2263894300	250664	66.93	8910	9150	8910	11530	6210	8870	9031.60	0.07	0	48521	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2042	16.45	3.39	12	1.11	549.00	2663.00	54500	20220706	-83.43	6740	20221013	33.98	13900	-35.04	20230120	7920	14.02	20230516	129100	-93.01	20220616	6740	33.98	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
75	20230616	150918	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9010	140	2	1.58	2104044320	232930	62.19	8910	9150	8910	11530	6210	8870	9032.95	0.07	0	48989	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2038	16.41	3.38	12	1.03	549.00	2663.00	54500	20220706	-83.47	6740	20221013	33.68	13900	-35.18	20230120	7920	13.76	20230516	129100	-93.02	20220616	6740	33.68	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
76	20230616	141038	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9000	130	2	1.47	1881986930	208217	55.59	8910	9150	8910	11530	6210	8870	9038.58	0.07	0	47767	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2036	16.39	3.38	12	0.92	549.00	2663.00	54500	20220706	-83.49	6740	20221013	33.53	13900	-35.25	20230120	7920	13.64	20230516	129100	-93.03	20220616	6740	33.53	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
77	20230616	130438	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9070	200	2	2.25	1664960310	184145	49.17	8910	9150	8910	11530	6210	8870	9041.57	0.07	0	44446	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2051	16.52	3.41	12	0.81	549.00	2663.00	54500	20220706	-83.36	6740	20221013	34.57	13900	-34.75	20230120	7920	14.52	20230516	129100	-92.97	20220616	6740	34.57	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
78	20230616	120315	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9070	200	2	2.25	1520373740	168196	44.91	8910	9150	8910	11530	6210	8870	9039.30	0.07	0	43519	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2051	16.52	3.41	12	0.74	549.00	2663.00	54500	20220706	-83.36	6740	20221013	34.57	13900	-34.75	20230120	7920	14.52	20230516	129100	-92.97	20220616	6740	34.57	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
79	20230616	110255	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9040	170	2	1.92	1162691590	128736	34.37	8910	9150	8910	11530	6210	8870	9031.60	0.07	0	26944	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2045	16.47	3.39	12	0.57	549.00	2663.00	54500	20220706	-83.41	6740	20221013	34.12	13900	-34.96	20230120	7920	14.14	20230516	129100	-93.00	20220616	6740	34.12	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
80	20230616	100852	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8980	110	2	1.24	962291000	106485	28.43	8910	9150	8910	11530	6210	8870	9036.87	0.07	0	19286	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2031	16.36	3.37	12	0.47	549.00	2663.00	54500	20220706	-83.52	6740	20221013	33.23	13900	-35.40	20230120	7920	13.38	20230516	129100	-93.04	20220616	6740	33.23	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
81	20230616	090938	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9110	240	2	2.71	373639820	41255	11.02	8910	9150	8910	11530	6210	8870	9056.84	0.07	0	7141	9310	9090	8920	8700	8530	9200	8810	23	2660	100	5490	10	1	22618350	2061	16.59	3.42	12	0.18	549.00	2663.00	54500	20220706	-83.28	6740	20221013	35.16	13900	-34.46	20230120	7920	15.03	20230516	129100	-92.94	20220616	6740	35.16	20221013	5.54	N	366030	100	22 억	16033	N	N	N	N
82	20230615	150554	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8900	100	2	1.14	3024378420	337132	74.07	8800	9140	8750	11440	6160	8800	8970.90	0.09	0	-5064	9313	9056	8903	8646	8493	8980	8570	23	2640	100	5450	10	1	22618350	2013	16.21	3.34	12	1.49	549.00	2663.00	54500	20220706	-83.67	6740	20221013	32.05	13900	-35.97	20230120	7920	12.37	20230516	129100	-93.11	20220616	6740	32.05	20221013	5.49	N	366030	100	22 억	19325	N	N	N	N
83	20230615	141146	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8910	110	2	1.25	2815390670	313717	68.93	8800	9140	8750	11440	6160	8800	8974.30	0.09	0	-7421	9313	9056	8903	8646	8493	8980	8570	23	2640	100	5450	10	1	22618350	2015	16.23	3.35	12	1.39	549.00	2663.00	54500	20220706	-83.65	6740	20221013	32.20	13900	-35.90	20230120	7920	12.50	20230516	129100	-93.10	20220616	6740	32.20	20221013	5.49	N	366030	100	22 억	19325	N	N	N	N
84	20230615	130812	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8890	90	2	1.02	2724679200	303492	66.68	8800	9140	8750	11440	6160	8800	8977.76	0.09	0	-6315	9313	9056	8903	8646	8493	8980	8570	23	2640	100	5450	10	1	22618350	2011	16.19	3.34	12	1.34	549.00	2663.00	54500	20220706	-83.69	6740	20221013	31.90	13900	-36.04	20230120	7920	12.25	20230516	129100	-93.11	20220616	6740	31.90	20221013	5.49	N	366030	100	22 억	19325	N	N	N	N
85	20230615	120751	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8880	80	2	0.91	2606901740	290203	63.76	8800	9140	8750	11440	6160	8800	8983.03	0.09	0	-6403	9313	9056	8903	8646	8493	8980	8570	23	2640	100	5450	10	1	22618350	2009	16.17	3.33	12	1.28	549.00	2663.00	54500	20220706	-83.71	6740	20221013	31.75	13900	-36.12	20230120	7920	12.12	20230516	129100	-93.12	20220616	6740	31.75	20221013	5.49	N	366030	100	22 억	19325	N	N	N	N
86	20230615	110616	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	8860	60	2	0.68	2416827230	268699	59.04	8800	9140	8750	11440	6160	8800	8994.55	0.09	0	-3894	9313	9056	8903	8646	8493	8980	8570	23	2640	100	5450	10	1	22618350	2004	16.14	3.33	12	1.19	549.00	2663.00	54500	20220706	-83.74	6740	20221013	31.45	13900	-36.26	20230120	7920	11.87	20230516	129100	-93.14	20220616	6740	31.45	20221013	5.49	N	366030	100	22 억	19325	N	N	N	N
87	20230611	184854	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	9220	70	2	0.77	11803887950	1258398	24.83	9100	9630	9070	11890	6410	9150	9382.76	0.03	-8106	-10442	10583	9866	9493	8776	8403	9680	8590	23	2740	100	5670	10	1	22618350	2085	16.79	3.46	12	5.56	549.00	2663.00	54500	20220706	-83.08	6740	20221013	36.80	13900	-33.67	20230120	7920	16.41	20230516	129100	-92.86	20220616	6740	36.80	20221013	5.12	N	366030	100	22 억	7058	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History