KissMeData/352700/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

37 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4090	10	2	0.25	98437025	24225	24.39	4080	4090	4045	5300	2860	4080	4063.44	1.08	0	-1805	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1116	5.94	0.66	12	0.09	688.00	6212.00	6120	20220722	-33.17	3900	20220930	4.87	4915	-16.79	20230511	3960	3.28	20230104	6120	-33.17	20220722	3900	4.87	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
3	20230630	151057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4070	-10	5	-0.25	82950840	20423	20.56	4080	4090	4045	5300	2860	4080	4061.64	1.08	0	-1615	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1110	5.92	0.66	12	0.07	688.00	6212.00	6120	20220722	-33.50	3900	20220930	4.36	4915	-17.19	20230511	3960	2.78	20230104	6120	-33.50	20220722	3900	4.36	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
4	20230630	141056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4070	-10	5	-0.25	80205070	19749	19.89	4080	4090	4045	5300	2860	4080	4061.22	1.08	0	-1489	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1110	5.92	0.66	12	0.07	688.00	6212.00	6120	20220722	-33.50	3900	20220930	4.36	4915	-17.19	20230511	3960	2.78	20230104	6120	-33.50	20220722	3900	4.36	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
5	20230630	131054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4075	-5	5	-0.12	58380710	14370	14.47	4080	4090	4045	5300	2860	4080	4062.68	1.08	0	-1784	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1112	5.92	0.66	12	0.05	688.00	6212.00	6120	20220722	-33.42	3900	20220930	4.49	4915	-17.09	20230511	3960	2.90	20230104	6120	-33.42	20220722	3900	4.49	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
6	20230630	121052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4075	-5	5	-0.12	50972080	12546	12.63	4080	4090	4045	5300	2860	4080	4062.82	1.08	0	-1778	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1112	5.92	0.66	12	0.05	688.00	6212.00	6120	20220722	-33.42	3900	20220930	4.49	4915	-17.09	20230511	3960	2.90	20230104	6120	-33.42	20220722	3900	4.49	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
7	20230630	111046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4075	-5	5	-0.12	44669460	10997	11.07	4080	4090	4045	5300	2860	4080	4061.97	1.08	0	-1753	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1112	5.92	0.66	12	0.04	688.00	6212.00	6120	20220722	-33.42	3900	20220930	4.49	4915	-17.09	20230511	3960	2.90	20230104	6120	-33.42	20220722	3900	4.49	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
8	20230630	101056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4075	-5	5	-0.12	28299285	6962	7.01	4080	4090	4055	5300	2860	4080	4064.82	1.08	0	-1691	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1112	5.92	0.66	12	0.03	688.00	6212.00	6120	20220722	-33.42	3900	20220930	4.49	4915	-17.09	20230511	3960	2.90	20230104	6120	-33.42	20220722	3900	4.49	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
9	20230630	091056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4075	-5	5	-0.12	7909030	1943	1.96	4080	4085	4055	5300	2860	4080	4070.52	1.08	0	-658	4216	4147	4091	4022	3966	4120	3995	143	1220	500	2850	5	1	27276899	1112	5.92	0.66	12	0.01	688.00	6212.00	6120	20220722	-33.42	3900	20220930	4.49	4915	-17.09	20230511	3960	2.90	20230104	6120	-33.42	20220722	3900	4.49	20220930	2.21	N	352700	500	143 억	295100	N	N	0	N	N
10	20230629	161049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4080	-100	5	-2.39	401446365	98242	120.71	4110	4160	4035	5430	2930	4180	4087.72	1.08	0	1026	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1113	5.93	0.66	12	0.36	688.00	6212.00	6120	20220722	-33.33	3900	20220930	4.62	4915	-16.99	20230511	3960	3.03	20230104	6120	-33.33	20220722	3900	4.62	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
11	20230629	151049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4060	-120	5	-2.87	357092075	87349	107.33	4110	4160	4035	5430	2930	4180	4088.11	1.08	0	3495	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1107	5.90	0.65	12	0.32	688.00	6212.00	6120	20220722	-33.66	3900	20220930	4.10	4915	-17.40	20230511	3960	2.53	20230104	6120	-33.66	20220722	3900	4.10	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
12	20230629	141048	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4100	-80	5	-1.91	154197625	37451	46.02	4110	4160	4095	5430	2930	4180	4117.31	1.08	0	-2322	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1118	5.96	0.66	12	0.14	688.00	6212.00	6120	20220722	-33.01	3900	20220930	5.13	4915	-16.58	20230511	3960	3.54	20230104	6120	-33.01	20220722	3900	5.13	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
13	20230629	131045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4130	-50	5	-1.20	116946550	28381	34.87	4110	4160	4095	5430	2930	4180	4120.59	1.08	0	-2236	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1127	6.00	0.66	12	0.10	688.00	6212.00	6120	20220722	-32.52	3900	20220930	5.90	4915	-15.97	20230511	3960	4.29	20230104	6120	-32.52	20220722	3900	5.90	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
14	20230629	121050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4140	-40	5	-0.96	108910895	26434	32.48	4110	4160	4095	5430	2930	4180	4120.10	1.08	0	-2145	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1129	6.02	0.67	12	0.10	688.00	6212.00	6120	20220722	-32.35	3900	20220930	6.15	4915	-15.77	20230511	3960	4.55	20230104	6120	-32.35	20220722	3900	6.15	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
15	20230629	111051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4125	-55	5	-1.32	99340895	24112	29.63	4110	4160	4095	5430	2930	4180	4119.97	1.08	0	-740	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1125	6.00	0.66	12	0.09	688.00	6212.00	6120	20220722	-32.60	3900	20220930	5.77	4915	-16.07	20230511	3960	4.17	20230104	6120	-32.60	20220722	3900	5.77	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
16	20230629	101053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4140	-40	5	-0.96	81784905	19873	24.42	4110	4145	4095	5430	2930	4180	4115.37	1.08	0	293	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1129	6.02	0.67	12	0.07	688.00	6212.00	6120	20220722	-32.35	3900	20220930	6.15	4915	-15.77	20230511	3960	4.55	20230104	6120	-32.35	20220722	3900	6.15	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
17	20230629	090946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4135	-45	5	-1.08	21971060	5340	6.56	4110	4145	4110	5430	2930	4180	4114.42	1.08	0	661	4260	4220	4195	4155	4130	4207	4142	143	1250	500	2920	5	1	27276899	1128	6.01	0.67	12	0.02	688.00	6212.00	6120	20220722	-32.43	3900	20220930	6.03	4915	-15.87	20230511	3960	4.42	20230104	6120	-32.43	20220722	3900	6.03	20220930	2.22	N	352700	500	143 억	294367	N	N	0	N	N
18	20230628	161035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4180	-50	5	-1.18	327605420	78177	165.30	4230	4235	4170	5490	2965	4230	4191.09	1.05	0	5996	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1140	6.08	0.67	12	0.29	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
19	20230628	151043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4175	-55	5	-1.30	253704080	60490	127.90	4230	4235	4175	5490	2965	4230	4194.15	1.05	0	1954	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1139	6.07	0.67	12	0.22	688.00	6212.00	6120	20220722	-31.78	3900	20220930	7.05	4915	-15.06	20230511	3960	5.43	20230104	6120	-31.78	20220722	3900	7.05	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
20	20230628	141042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4180	-50	5	-1.18	183216890	43630	92.25	4230	4235	4180	5490	2965	4230	4199.33	1.05	0	574	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1140	6.08	0.67	12	0.16	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
21	20230628	131043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4205	-25	5	-0.59	136058325	32361	68.43	4230	4235	4180	5490	2965	4230	4204.39	1.05	0	-191	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1147	6.11	0.68	12	0.12	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
22	20230628	121054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4200	-30	5	-0.71	106338940	25281	53.45	4230	4235	4180	5490	2965	4230	4206.28	1.05	0	-1094	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1146	6.10	0.68	12	0.09	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
23	20230628	111050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4180	-50	5	-1.18	83638185	19859	41.99	4230	4235	4180	5490	2965	4230	4211.60	1.05	0	-1256	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1140	6.08	0.67	12	0.07	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
24	20230628	101050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4235	5	2	0.12	41560055	9859	20.85	4230	4235	4195	5490	2965	4230	4215.44	1.05	0	392	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1155	6.16	0.68	12	0.04	688.00	6212.00	6120	20220722	-30.80	3900	20220930	8.59	4915	-13.84	20230511	3960	6.94	20230104	6120	-30.80	20220722	3900	8.59	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
25	20230628	091044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	4220	-10	5	-0.24	9526010	2256	4.77	4230	4235	4215	5490	2965	4230	4222.52	1.05	0	-96	4270	4250	4215	4195	4160	4232	4177	143	1262	500	2960	5	1	27276899	1151	6.13	0.68	12	0.01	688.00	6212.00	6120	20220722	-31.05	3900	20220930	8.21	4915	-14.14	20230511	3960	6.57	20230104	6120	-31.05	20220722	3900	8.21	20220930	2.23	N	352700	500	143 억	287373	N	N	1	N	N
26	20230627	161044	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4230	-10	5	-0.24	194117675	46182	232.51	4235	4235	4180	5510	2970	4240	4203.30	1.06	0	-2577	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1154	6.15	0.68	12	0.17	688.00	6212.00	6120	20220722	-30.88	3900	20220930	8.46	4915	-13.94	20230511	3960	6.82	20230104	6120	-30.88	20220722	3900	8.46	20220930	2.24	N	352700	500	143 억	289950	N	N	1	N	N
27	20230627	151055	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4210	-30	5	-0.71	179610550	42746	215.21	4235	4235	4180	5510	2970	4240	4201.81	1.06	0	-2011	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1148	6.12	0.68	12	0.16	688.00	6212.00	6120	20220722	-31.21	3900	20220930	7.95	4915	-14.34	20230511	3960	6.31	20230104	6120	-31.21	20220722	3900	7.95	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
28	20230627	141103	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4185	-55	5	-1.30	149163325	35509	178.78	4235	4235	4180	5510	2970	4240	4200.72	1.06	0	-1097	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1142	6.08	0.67	12	0.13	688.00	6212.00	6120	20220722	-31.62	3900	20220930	7.31	4915	-14.85	20230511	3960	5.68	20230104	6120	-31.62	20220722	3900	7.31	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
29	20230627	131059	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4215	-25	5	-0.59	102836055	24456	123.13	4235	4235	4185	5510	2970	4240	4204.94	1.06	0	-1596	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1150	6.13	0.68	12	0.09	688.00	6212.00	6120	20220722	-31.13	3900	20220930	8.08	4915	-14.24	20230511	3960	6.44	20230104	6120	-31.13	20220722	3900	8.08	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
30	20230627	121100	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4200	-40	5	-0.94	80728860	19188	96.61	4235	4235	4185	5510	2970	4240	4207.26	1.06	0	-638	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1146	6.10	0.68	12	0.07	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
31	20230627	111111	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4235	-5	5	-0.12	69624505	16547	83.31	4235	4235	4185	5510	2970	4240	4207.68	1.06	0	180	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1155	6.16	0.68	12	0.06	688.00	6212.00	6120	20220722	-30.80	3900	20220930	8.59	4915	-13.84	20230511	3960	6.94	20230104	6120	-30.80	20220722	3900	8.59	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
32	20230627	101038	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4200	-40	5	-0.94	15555960	3693	18.59	4235	4235	4200	5510	2970	4240	4212.28	1.06	0	-422	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1146	6.10	0.68	12	0.01	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
33	20230627	091044	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4225	-15	5	-0.35	1002280	237	1.19	4235	4235	4225	5510	2970	4240	4229.03	1.06	0	-60	4306	4272	4231	4197	4156	4290	4215	143	1270	500	2960	5	1	27276899	1152	6.14	0.68	12	0.00	688.00	6212.00	6120	20220722	-30.96	3900	20220930	8.33	4915	-14.04	20230511	3960	6.69	20230104	6120	-30.96	20220722	3900	8.33	20220930	2.24	N	352700	500	143 억	289950	N	N	0	N	N
34	20230626	161043	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4240	-20	5	-0.47	83041835	19674	24.46	4220	4265	4190	5530	2985	4260	4220.82	1.07	0	-757	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1157	6.16	0.68	12	0.07	688.00	6212.00	6120	20220722	-30.72	3900	20220930	8.72	4915	-13.73	20230511	3960	7.07	20230104	6120	-30.72	20220722	3900	8.72	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
35	20230626	151050	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4240	-20	5	-0.47	70185205	16643	20.69	4220	4265	4190	5530	2985	4260	4217.10	1.07	0	-873	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1157	6.16	0.68	12	0.06	688.00	6212.00	6120	20220722	-30.72	3900	20220930	8.72	4915	-13.73	20230511	3960	7.07	20230104	6120	-30.72	20220722	3900	8.72	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
36	20230626	141047	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4230	-30	5	-0.70	47574400	11306	14.06	4220	4235	4190	5530	2985	4260	4207.89	1.07	0	-1559	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1154	6.15	0.68	12	0.04	688.00	6212.00	6120	20220722	-30.88	3900	20220930	8.46	4915	-13.94	20230511	3960	6.82	20230104	6120	-30.88	20220722	3900	8.46	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
37	20230626	121044	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4235	-25	5	-0.59	41844880	9947	12.37	4220	4235	4190	5530	2985	4260	4206.78	1.07	0	-1553	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1155	6.16	0.68	12	0.04	688.00	6212.00	6120	20220722	-30.80	3900	20220930	8.59	4915	-13.84	20230511	3960	6.94	20230104	6120	-30.80	20220722	3900	8.59	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
38	20230626	111043	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4220	-40	5	-0.94	28264220	6724	8.36	4220	4235	4190	5530	2985	4260	4203.48	1.07	0	-1375	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1151	6.13	0.68	12	0.02	688.00	6212.00	6120	20220722	-31.05	3900	20220930	8.21	4915	-14.14	20230511	3960	6.57	20230104	6120	-31.05	20220722	3900	8.21	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
39	20230626	101041	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4200	-60	5	-1.41	27075095	6442	8.01	4220	4235	4190	5530	2985	4260	4202.90	1.07	0	-1375	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1146	6.10	0.68	12	0.02	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
40	20230626	091047	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4190	-70	5	-1.64	14827555	3526	4.38	4220	4220	4190	5530	2985	4260	4205.21	1.07	0	-903	4413	4336	4213	4136	4013	4375	4175	143	1272	500	2980	5	1	27276899	1143	6.09	0.67	12	0.01	688.00	6212.00	6120	20220722	-31.54	3900	20220930	7.44	4915	-14.75	20230511	3960	5.81	20230104	6120	-31.54	20220722	3900	7.44	20220930	2.25	N	352700	500	143 억	290605	N	N	0	N	N
41	20230623	190956	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4260	80	2	1.91	334053270	80436	218.49	4185	4290	4090	5430	2930	4180	4148.48	1.07	-13596	-14504	4316	4247	4211	4142	4106	4230	4125	143	1250	500	2920	5	1	27276899	1162	6.19	0.69	12	0.29	688.00	6212.00	6120	20220722	-30.39	3900	20220930	9.23	4915	-13.33	20230511	3960	7.58	20230104	6120	-30.39	20220722	3900	9.23	20220930	2.24	N	352700	500	143 억	290605	N	N	0	N	N
42	20230623	140842	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4105	-75	5	-1.79	194592470	46939	127.50	4185	4200	4100	5430	2930	4180	4145.65	1.12	0	-12648	4316	4247	4211	4142	4106	4230	4125	143	1250	500	2920	5	1	27276899	1120	5.97	0.66	12	0.17	688.00	6212.00	6120	20220722	-32.92	3900	20220930	5.26	4915	-16.48	20230511	3960	3.66	20230104	6120	-32.92	20220722	3900	5.26	20220930	2.24	N	352700	500	143 억	304201	N	N	0	N	N
43	20230622	160941	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4180	-35	5	-0.83	154667525	36804	107.14	4200	4280	4175	5470	2955	4215	4202.71	1.15	0	-8239	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1140	6.08	0.67	12	0.13	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
44	20230622	150124	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4200	-15	5	-0.36	140689690	33465	97.42	4200	4280	4175	5470	2955	4215	4204.08	1.15	0	-7005	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1146	6.10	0.68	12	0.12	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
45	20230622	140718	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4180	-35	5	-0.83	139749815	33241	96.77	4200	4280	4175	5470	2955	4215	4204.14	1.15	0	-6814	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1140	6.08	0.67	12	0.12	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
46	20230622	130922	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4185	-30	5	-0.71	119451500	28396	82.67	4200	4280	4180	5470	2955	4215	4206.63	1.15	0	-5258	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1142	6.08	0.67	12	0.10	688.00	6212.00	6120	20220722	-31.62	3900	20220930	7.31	4915	-14.85	20230511	3960	5.68	20230104	6120	-31.62	20220722	3900	7.31	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
47	20230622	120112	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	-10	5	-0.24	90304120	21434	62.40	4200	4280	4190	5470	2955	4215	4213.12	1.15	0	-3889	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1147	6.11	0.68	12	0.08	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
48	20230622	110331	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	-10	5	-0.24	62390330	14787	43.05	4200	4280	4200	5470	2955	4215	4219.27	1.15	0	-3043	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1147	6.11	0.68	12	0.05	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
49	20230622	100425	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4230	15	2	0.36	30868755	7305	21.27	4200	4280	4200	5470	2955	4215	4225.70	1.15	0	-1400	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1154	6.15	0.68	12	0.03	688.00	6212.00	6120	20220722	-30.88	3900	20220930	8.46	4915	-13.94	20230511	3960	6.82	20230104	6120	-30.88	20220722	3900	8.46	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
50	20230622	090733	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4275	60	2	1.42	15090055	3567	10.38	4200	4280	4200	5470	2955	4215	4230.46	1.15	0	-560	4345	4280	4240	4175	4135	4260	4155	143	1257	500	2950	5	1	27276899	1166	6.21	0.69	12	0.01	688.00	6212.00	6120	20220722	-30.15	3900	20220930	9.62	4915	-13.02	20230511	3960	7.95	20230104	6120	-30.15	20220722	3900	9.62	20220930	2.23	N	352700	500	143 억	312422	N	N	0	N	N
51	20230621	160847	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4215	-45	5	-1.06	144872085	34315	61.57	4260	4305	4200	5530	2985	4260	4221.83	1.20	0	-15102	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1150	6.13	0.68	12	0.13	688.00	6212.00	6120	20220722	-31.13	3900	20220930	8.08	4915	-14.24	20230511	3960	6.44	20230104	6120	-31.13	20220722	3900	8.08	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
52	20230621	150712	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4215	-45	5	-1.06	114362630	27068	48.57	4260	4305	4200	5530	2985	4260	4225.01	1.20	0	-13057	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1150	6.13	0.68	12	0.10	688.00	6212.00	6120	20220722	-31.13	3900	20220930	8.08	4915	-14.24	20230511	3960	6.44	20230104	6120	-31.13	20220722	3900	8.08	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
53	20230621	140206	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	-55	5	-1.29	105012490	24847	44.58	4260	4305	4200	5530	2985	4260	4226.36	1.20	0	-12080	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1147	6.11	0.68	12	0.09	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
54	20230621	130840	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4210	-50	5	-1.17	89307370	21112	37.88	4260	4305	4205	5530	2985	4260	4230.17	1.20	0	-11228	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1148	6.12	0.68	12	0.08	688.00	6212.00	6120	20220722	-31.21	3900	20220930	7.95	4915	-14.34	20230511	3960	6.31	20230104	6120	-31.21	20220722	3900	7.95	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
55	20230621	120910	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4215	-45	5	-1.06	78734835	18603	33.38	4260	4305	4205	5530	2985	4260	4232.37	1.20	0	-8977	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1150	6.13	0.68	12	0.07	688.00	6212.00	6120	20220722	-31.13	3900	20220930	8.08	4915	-14.24	20230511	3960	6.44	20230104	6120	-31.13	20220722	3900	8.08	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
56	20230621	110335	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4215	-45	5	-1.06	62836185	14836	26.62	4260	4305	4205	5530	2985	4260	4235.39	1.20	0	-7951	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1150	6.13	0.68	12	0.05	688.00	6212.00	6120	20220722	-31.13	3900	20220930	8.08	4915	-14.24	20230511	3960	6.44	20230104	6120	-31.13	20220722	3900	8.08	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
57	20230621	100639	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4230	-30	5	-0.70	52855950	12473	22.38	4260	4305	4205	5530	2985	4260	4237.63	1.20	0	-6186	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1154	6.15	0.68	12	0.05	688.00	6212.00	6120	20220722	-30.88	3900	20220930	8.46	4915	-13.94	20230511	3960	6.82	20230104	6120	-30.88	20220722	3900	8.46	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
58	20230621	090544	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4240	-20	5	-0.47	2745900	646	1.16	4260	4265	4235	5530	2985	4260	4250.62	1.20	0	-471	4350	4305	4215	4170	4080	4327	4192	143	1272	500	2980	5	1	27276899	1157	6.16	0.68	12	0.00	688.00	6212.00	6120	20220722	-30.72	3900	20220930	8.72	4915	-13.73	20230511	3960	7.07	20230104	6120	-30.72	20220722	3900	8.72	20220930	2.22	N	352700	500	143 억	327488	N	N	1	N	N
59	20230620	160454	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4260	55	2	1.31	232831680	55578	140.35	4125	4260	4125	5460	2945	4205	4189.19	1.18	0	6760	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1162	6.19	0.69	12	0.20	688.00	6212.00	6120	20220722	-30.39	3900	20220930	9.23	4915	-13.33	20230511	3960	7.58	20230104	6120	-30.39	20220722	3900	9.23	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
60	20230620	150508	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4245	40	2	0.95	227669285	54365	137.29	4125	4260	4125	5460	2945	4205	4187.79	1.18	0	7196	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1158	6.17	0.68	12	0.20	688.00	6212.00	6120	20220722	-30.64	3900	20220930	8.85	4915	-13.63	20230511	3960	7.20	20230104	6120	-30.64	20220722	3900	8.85	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
61	20230620	140423	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4255	50	2	1.19	224645750	53653	135.49	4125	4260	4125	5460	2945	4205	4187.01	1.18	0	7207	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1161	6.18	0.68	12	0.20	688.00	6212.00	6120	20220722	-30.47	3900	20220930	9.10	4915	-13.43	20230511	3960	7.45	20230104	6120	-30.47	20220722	3900	9.10	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
62	20230620	130957	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4255	50	2	1.19	221894970	53005	133.85	4125	4260	4125	5460	2945	4205	4186.30	1.18	0	7230	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1161	6.18	0.68	12	0.19	688.00	6212.00	6120	20220722	-30.47	3900	20220930	9.10	4915	-13.43	20230511	3960	7.45	20230104	6120	-30.47	20220722	3900	9.10	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
63	20230620	120633	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4240	35	2	0.83	178931670	42886	108.30	4125	4260	4125	5460	2945	4205	4172.26	1.18	0	7586	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1157	6.16	0.68	12	0.16	688.00	6212.00	6120	20220722	-30.72	3900	20220930	8.72	4915	-13.73	20230511	3960	7.07	20230104	6120	-30.72	20220722	3900	8.72	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
64	20230620	110729	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4260	55	2	1.31	164227200	39421	99.55	4125	4260	4125	5460	2945	4205	4165.98	1.18	0	8344	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1162	6.19	0.69	12	0.14	688.00	6212.00	6120	20220722	-30.39	3900	20220930	9.23	4915	-13.33	20230511	3960	7.58	20230104	6120	-30.39	20220722	3900	9.23	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
65	20230620	100622	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	0	3	0.00	135589540	32641	82.43	4125	4215	4125	5460	2945	4205	4153.96	1.18	0	7420	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1147	6.11	0.68	12	0.12	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
66	20230620	090828	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4200	-5	5	-0.12	108204555	26109	65.93	4125	4215	4125	5460	2945	4205	4144.34	1.18	0	5587	4248	4226	4193	4171	4138	4210	4155	143	1257	500	2940	5	1	27276899	1146	6.10	0.68	12	0.10	688.00	6212.00	6120	20220722	-31.37	3900	20220930	7.69	4915	-14.55	20230511	3960	6.06	20230104	6120	-31.37	20220722	3900	7.69	20220930	2.26	N	352700	500	143 억	320729	N	N	1	N	N
67	20230619	160341	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	45	2	1.08	165211450	39549	97.62	4210	4215	4160	5400	2915	4160	4177.38	1.17	0	1961	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1147	6.11	0.68	12	0.14	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.26	N	352700	500	143 억	318726	N	N	1	N	N
68	20230619	150858	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4205	45	2	1.08	154488450	37000	91.33	4210	4210	4160	5400	2915	4160	4175.36	1.17	0	2307	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1147	6.11	0.68	12	0.14	688.00	6212.00	6120	20220722	-31.29	3900	20220930	7.82	4915	-14.45	20230511	3960	6.19	20230104	6120	-31.29	20220722	3900	7.82	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
69	20230619	140243	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4170	10	2	0.24	134393775	32201	79.48	4210	4210	4160	5400	2915	4160	4173.59	1.17	0	2646	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1137	6.06	0.67	12	0.12	688.00	6212.00	6120	20220722	-31.86	3900	20220930	6.92	4915	-15.16	20230511	3960	5.30	20230104	6120	-31.86	20220722	3900	6.92	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
70	20230619	130250	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4175	15	2	0.36	132762395	31810	78.52	4210	4210	4160	5400	2915	4160	4173.61	1.17	0	2493	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1139	6.07	0.67	12	0.12	688.00	6212.00	6120	20220722	-31.78	3900	20220930	7.05	4915	-15.06	20230511	3960	5.43	20230104	6120	-31.78	20220722	3900	7.05	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
71	20230619	120451	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4190	30	2	0.72	125159930	29989	74.02	4210	4210	4160	5400	2915	4160	4173.53	1.17	0	2115	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1143	6.09	0.67	12	0.11	688.00	6212.00	6120	20220722	-31.54	3900	20220930	7.44	4915	-14.75	20230511	3960	5.81	20230104	6120	-31.54	20220722	3900	7.44	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
72	20230619	110958	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4180	20	2	0.48	77062535	18475	45.60	4210	4210	4160	5400	2915	4160	4171.18	1.17	0	1553	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1140	6.08	0.67	12	0.07	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
73	20230619	100553	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4180	20	2	0.48	43322835	10390	25.65	4210	4210	4160	5400	2915	4160	4169.67	1.17	0	1707	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1140	6.08	0.67	12	0.04	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
74	20230619	090950	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4195	35	2	0.84	4304705	1023	2.53	4210	4210	4190	5400	2915	4160	4207.92	1.17	0	-184	4203	4181	4163	4141	4123	4180	4140	143	1242	500	2910	5	1	27276899	1144	6.10	0.68	12	0.00	688.00	6212.00	6120	20220722	-31.45	3900	20220930	7.56	4915	-14.65	20230511	3960	5.93	20230104	6120	-31.45	20220722	3900	7.56	20220930	2.26	N	352700	500	143 억	318726	N	N	2	N	N
75	20230616	160529	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	0	3	0.00	161651480	38874	77.54	4160	4185	4145	5400	2915	4160	4158.34	1.16	0	1774	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1135	6.05	0.67	12	0.14	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	317270	N	N	2	N	N
76	20230616	150457	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4155	-5	5	-0.12	145036180	34876	69.56	4160	4185	4145	5400	2915	4160	4158.62	1.16	0	1476	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1133	6.04	0.67	12	0.13	688.00	6212.00	6120	20220722	-32.11	3900	20220930	6.54	4915	-15.46	20230511	3960	4.92	20230104	6120	-32.11	20220722	3900	6.54	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
77	20230616	140151	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	0	3	0.00	96166035	23100	46.07	4160	4185	4145	5400	2915	4160	4163.03	1.16	0	363	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1135	6.05	0.67	12	0.08	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
78	20230616	130311	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4175	15	2	0.36	84196685	20233	40.36	4160	4180	4145	5400	2915	4160	4161.35	1.16	0	363	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1139	6.07	0.67	12	0.07	688.00	6212.00	6120	20220722	-31.78	3900	20220930	7.05	4915	-15.06	20230511	3960	5.43	20230104	6120	-31.78	20220722	3900	7.05	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
79	20230616	121008	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4180	20	2	0.48	37293120	8955	17.86	4160	4180	4150	5400	2915	4160	4164.50	1.16	0	47	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1140	6.08	0.67	12	0.03	688.00	6212.00	6120	20220722	-31.70	3900	20220930	7.18	4915	-14.95	20230511	3960	5.56	20230104	6120	-31.70	20220722	3900	7.18	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
80	20230616	110556	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	0	3	0.00	32202670	7735	15.43	4160	4180	4150	5400	2915	4160	4163.24	1.16	0	50	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1135	6.05	0.67	12	0.03	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
81	20230616	100646	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4175	15	2	0.36	27704385	6654	13.27	4160	4180	4150	5400	2915	4160	4163.57	1.16	0	51	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1139	6.07	0.67	12	0.02	688.00	6212.00	6120	20220722	-31.78	3900	20220930	7.05	4915	-15.06	20230511	3960	5.43	20230104	6120	-31.78	20220722	3900	7.05	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
82	20230616	090103	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	0	3	0.00	877760	211	0.42	4160	4160	4160	5400	2915	4160	4160.00	1.16	0	0	4243	4201	4173	4131	4103	4187	4117	143	1242	500	2910	5	1	27276899	1135	6.05	0.67	12	0.00	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	317270	N	N	1	N	N
83	20230615	150534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4170	-30	5	-0.71	167558975	40155	54.46	4190	4215	4150	5460	2940	4200	4172.80	1.19	0	-4544	4363	4281	4223	4141	4083	4252	4112	143	1260	500	2940	5	1	27276899	1137	6.06	0.67	12	0.15	688.00	6212.00	6120	20220722	-31.86	3900	20220930	6.92	4915	-15.16	20230511	3960	5.30	20230104	6120	-31.86	20220722	3900	6.92	20220930	2.19	N	352700	500	143 억	323512	N	N	0	N	N
84	20230615	141047	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	-40	5	-0.95	144782060	34683	47.04	4190	4215	4150	5460	2940	4200	4174.44	1.19	0	-4005	4363	4281	4223	4141	4083	4252	4112	143	1260	500	2940	5	1	27276899	1135	6.05	0.67	12	0.13	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	323512	N	N	0	N	N
85	20230615	130509	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4160	-40	5	-0.95	130890275	31342	42.51	4190	4215	4150	5460	2940	4200	4176.19	1.19	0	-2833	4363	4281	4223	4141	4083	4252	4112	143	1260	500	2940	5	1	27276899	1135	6.05	0.67	12	0.11	688.00	6212.00	6120	20220722	-32.03	3900	20220930	6.67	4915	-15.36	20230511	3960	5.05	20230104	6120	-32.03	20220722	3900	6.67	20220930	2.19	N	352700	500	143 억	323512	N	N	0	N	N
86	20230615	120541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4155	-45	5	-1.07	124811060	29882	40.53	4190	4215	4150	5460	2940	4200	4176.80	1.19	0	-2406	4363	4281	4223	4141	4083	4252	4112	143	1260	500	2940	5	1	27276899	1133	6.04	0.67	12	0.11	688.00	6212.00	6120	20220722	-32.11	3900	20220930	6.54	4915	-15.46	20230511	3960	4.92	20230104	6120	-32.11	20220722	3900	6.54	20220930	2.19	N	352700	500	143 억	323512	N	N	0	N	N
87	20230615	110631	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4170	-30	5	-0.71	87533240	20919	28.37	4190	4215	4160	5460	2940	4200	4184.39	1.19	0	-1602	4363	4281	4223	4141	4083	4252	4112	143	1260	500	2940	5	1	27276899	1137	6.06	0.67	12	0.08	688.00	6212.00	6120	20220722	-31.86	3900	20220930	6.92	4915	-15.16	20230511	3960	5.30	20230104	6120	-31.86	20220722	3900	6.92	20220930	2.19	N	352700	500	143 억	323512	N	N	0	N	N
88	20230611	184738	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	4335	0	3	0.00	153605455	35464	70.31	4335	4365	4310	5630	3035	4335	4331.31	1.28	-9536	-9683	4428	4381	4358	4311	4288	4370	4300	143	1297	500	3030	5	1	27276899	1182	6.30	0.70	12	0.13	688.00	6212.00	6120	20220722	-29.17	3900	20220930	11.15	4915	-11.80	20230511	3960	9.47	20230104	6120	-29.17	20220722	3900	11.15	20220930	2.21	N	352700	500	143 억	348311	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History