KissMeData/065950/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160540	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2955	-25	5	-0.84	264155200	88967	57.76	2990	2995	2955	3870	2090	2980	2969.20	2.87	0	-22001	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	834	128.48	1.03	12	0.32	23.00	2856.00	4105	20221220	-28.01	2605	20220927	13.44	3440	-14.10	20230112	2735	8.04	20230427	4105	-28.01	20221220	2605	13.44	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
3	20230630	150543	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2970	-10	5	-0.34	234440860	78929	51.25	2990	2995	2955	3870	2090	2980	2970.28	2.87	0	-19178	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	838	129.13	1.04	12	0.28	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
4	20230630	140541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	0	3	0.00	216131075	72749	47.23	2990	2995	2955	3870	2090	2980	2970.91	2.87	0	-18148	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	841	129.57	1.04	12	0.26	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
5	20230630	130542	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	-5	5	-0.17	186138930	62632	40.67	2990	2995	2955	3870	2090	2980	2971.95	2.87	0	-15218	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	840	129.35	1.04	12	0.22	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
6	20230630	120539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2965	-15	5	-0.50	169457655	56996	37.01	2990	2995	2955	3870	2090	2980	2973.15	2.87	0	-12277	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	837	128.91	1.04	12	0.20	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3440	-13.81	20230112	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
7	20230630	110541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2985	5	2	0.17	149962800	50423	32.74	2990	2995	2955	3870	2090	2980	2974.10	2.87	0	-12273	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	843	129.78	1.05	12	0.18	23.00	2856.00	4105	20221220	-27.28	2605	20220927	14.59	3440	-13.23	20230112	2735	9.14	20230427	4105	-27.28	20221220	2605	14.59	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
8	20230630	100541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	-5	5	-0.17	81600555	27475	17.84	2990	2995	2955	3870	2090	2980	2969.99	2.87	0	-20088	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	840	129.35	1.04	12	0.10	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
9	20230630	090542	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	15	2	0.50	439735	147	0.10	2990	2995	2990	3870	2090	2980	2991.39	2.87	0	-19	3080	3030	2995	2945	2910	3012	2927	141	890	500	2140	5	1	28231302	846	130.22	1.05	12	0.00	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.14	N	065950	500	141 억	809535	N	N	N	N
10	20230629	160541	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-40	5	-1.32	460066010	153916	89.04	3025	3045	2960	3925	2115	3020	2989.08	2.95	0	-22010	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	841	129.57	1.04	12	0.55	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
11	20230629	150538	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	-45	5	-1.49	416009535	139137	80.49	3025	3045	2960	3925	2115	3020	2989.93	2.95	0	-12982	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	840	129.35	1.04	12	0.49	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
12	20230629	140537	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-40	5	-1.32	387165635	129458	74.89	3025	3045	2960	3925	2115	3020	2990.67	2.95	0	-10506	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	841	129.57	1.04	12	0.46	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
13	20230629	130538	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-40	5	-1.32	367507240	122871	71.08	3025	3045	2960	3925	2115	3020	2991.00	2.95	0	-7970	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	841	129.57	1.04	12	0.44	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
14	20230629	120539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2990	-30	5	-0.99	318818795	106605	61.67	3025	3045	2960	3925	2115	3020	2990.66	2.95	0	-4797	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	844	130.00	1.05	12	0.38	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3440	-13.08	20230112	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
15	20230629	110539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2980	-40	5	-1.32	206908735	68955	39.89	3025	3045	2980	3925	2115	3020	3000.63	2.95	0	1939	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	841	129.57	1.04	12	0.24	23.00	2856.00	4105	20221220	-27.41	2605	20220927	14.40	3440	-13.37	20230112	2735	8.96	20230427	4105	-27.41	20221220	2605	14.40	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
16	20230629	100540	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3015	-5	5	-0.17	77317885	25650	14.84	3025	3045	2995	3925	2115	3020	3014.34	2.95	0	-178	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	851	131.09	1.06	12	0.09	23.00	2856.00	4105	20221220	-26.55	2605	20220927	15.74	3440	-12.35	20230112	2735	10.24	20230427	4105	-26.55	20221220	2605	15.74	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
17	20230629	090531	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	20	2	0.66	3260160	1077	0.62	3025	3040	3025	3925	2115	3020	3027.08	2.95	0	-27	3113	3066	3043	2996	2973	3055	2985	141	905	500	2170	5	1	28231302	858	132.17	1.06	12	0.00	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.22	N	065950	500	141 억	831545	N	N	N	N
18	20230628	160533	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	-10	5	-0.33	515488830	169103	164.57	3025	3090	3020	3935	2125	3030	3048.43	2.72	0	62589	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	853	131.30	1.06	12	0.60	23.00	2856.00	4105	20221220	-26.43	2605	20220927	15.93	3440	-12.21	20230112	2735	10.42	20230427	4105	-26.43	20221220	2605	15.93	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
19	20230628	150537	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3035	5	2	0.17	446563070	146292	142.37	3025	3090	3025	3935	2125	3030	3052.55	2.72	0	54111	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	857	131.96	1.06	12	0.52	23.00	2856.00	4105	20221220	-26.07	2605	20220927	16.51	3440	-11.77	20230112	2735	10.97	20230427	4105	-26.07	20221220	2605	16.51	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
20	20230628	140534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3045	15	2	0.50	315111425	102966	100.21	3025	3090	3025	3935	2125	3030	3060.34	2.72	0	26269	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	860	132.39	1.07	12	0.36	23.00	2856.00	4105	20221220	-25.82	2605	20220927	16.89	3440	-11.48	20230112	2735	11.33	20230427	4105	-25.82	20221220	2605	16.89	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
21	20230628	130535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	40	2	1.32	260767065	85178	82.89	3025	3090	3025	3935	2125	3030	3061.44	2.72	0	22501	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	867	133.48	1.07	12	0.30	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
22	20230628	120520	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3085	55	2	1.82	207532465	67869	66.05	3025	3085	3025	3935	2125	3030	3057.84	2.72	0	21269	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	871	134.13	1.08	12	0.24	23.00	2856.00	4105	20221220	-24.85	2605	20220927	18.43	3440	-10.32	20230112	2735	12.80	20230427	4105	-24.85	20221220	2605	18.43	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
23	20230628	110539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3050	20	2	0.66	126905020	41593	40.48	3025	3075	3025	3935	2125	3030	3051.11	2.72	0	12494	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	861	132.61	1.07	12	0.15	23.00	2856.00	4105	20221220	-25.70	2605	20220927	17.08	3440	-11.34	20230112	2735	11.52	20230427	4105	-25.70	20221220	2605	17.08	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
24	20230628	100539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	40	2	1.32	100542940	32967	32.08	3025	3075	3025	3935	2125	3030	3049.81	2.72	0	11025	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	867	133.48	1.07	12	0.12	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
25	20230628	090536	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	10	2	0.33	16691640	5510	5.36	3025	3040	3025	3935	2125	3030	3029.34	2.72	0	350	3136	3082	3046	2992	2956	3065	2975	141	905	500	2180	5	1	28231302	858	132.17	1.06	12	0.02	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.09	N	065950	500	141 억	768969	N	N	N	N
26	20230627	160536	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3030	-55	5	-1.78	311907520	102732	15.56	3085	3100	3010	4010	2160	3085	3036.13	2.71	0	4229	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	855	131.74	1.06	12	0.36	23.00	2856.00	4105	20221220	-26.19	2605	20220927	16.31	3440	-11.92	20230112	2735	10.79	20230427	4105	-26.19	20221220	2605	16.31	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
27	20230627	150539	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3035	-50	5	-1.62	296600710	97676	14.79	3085	3100	3010	4010	2160	3085	3036.58	2.71	0	3287	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	857	131.96	1.06	12	0.35	23.00	2856.00	4105	20221220	-26.07	2605	20220927	16.51	3440	-11.77	20230112	2735	10.97	20230427	4105	-26.07	20221220	2605	16.51	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
28	20230627	140546	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3050	-35	5	-1.13	233939165	76937	11.65	3085	3100	3020	4010	2160	3085	3040.66	2.71	0	3450	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	861	132.61	1.07	12	0.27	23.00	2856.00	4105	20221220	-25.70	2605	20220927	17.08	3440	-11.34	20230112	2735	11.52	20230427	4105	-25.70	20221220	2605	17.08	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
29	20230627	130544	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3050	-35	5	-1.13	208492625	68569	10.38	3085	3100	3020	4010	2160	3085	3040.63	2.71	0	5469	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	861	132.61	1.07	12	0.24	23.00	2856.00	4105	20221220	-25.70	2605	20220927	17.08	3440	-11.34	20230112	2735	11.52	20230427	4105	-25.70	20221220	2605	17.08	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
30	20230627	120546	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3035	-50	5	-1.62	188325575	61919	9.38	3085	3100	3020	4010	2160	3085	3041.48	2.71	0	6830	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	857	131.96	1.06	12	0.22	23.00	2856.00	4105	20221220	-26.07	2605	20220927	16.51	3440	-11.77	20230112	2735	10.97	20230427	4105	-26.07	20221220	2605	16.51	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
31	20230627	110549	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	-45	5	-1.46	166434710	54703	8.28	3085	3100	3020	4010	2160	3085	3042.52	2.71	0	5525	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	858	132.17	1.06	12	0.19	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
32	20230627	100534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	-45	5	-1.46	110205135	36149	5.47	3085	3100	3020	4010	2160	3085	3048.64	2.71	0	3100	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	858	132.17	1.06	12	0.13	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
33	20230627	090536	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	-15	5	-0.49	18009835	5855	0.89	3085	3100	3070	4010	2160	3085	3075.98	2.71	0	-261	3301	3192	3076	2967	2851	3247	3022	141	925	500	2220	5	1	28231302	867	133.48	1.07	12	0.02	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.16	N	065950	500	141 억	764617	N	N	N	N
34	20230626	160534	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3085	115	2	3.87	2039168825	657635	468.40	2960	3185	2960	3860	2080	2970	3100.77	2.74	0	-6348	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	871	134.13	1.08	12	2.33	23.00	2856.00	4105	20221220	-24.85	2605	20220927	18.43	3440	-10.32	20230112	2735	12.80	20230427	4105	-24.85	20221220	2605	18.43	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
35	20230626	150538	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3075	105	2	3.54	1971554755	635686	452.77	2960	3185	2960	3860	2080	2970	3101.46	2.74	0	-13975	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	868	133.70	1.08	12	2.25	23.00	2856.00	4105	20221220	-25.09	2605	20220927	18.04	3440	-10.61	20230112	2735	12.43	20230427	4105	-25.09	20221220	2605	18.04	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
36	20230626	140538	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	100	2	3.37	1917340095	618029	440.19	2960	3185	2960	3860	2080	2970	3102.35	2.74	0	-21240	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	867	133.48	1.07	12	2.19	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
37	20230626	130537	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3085	115	2	3.87	1839123760	592559	422.05	2960	3185	2960	3860	2080	2970	3103.70	2.74	0	-30229	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	871	134.13	1.08	12	2.10	23.00	2856.00	4105	20221220	-24.85	2605	20220927	18.43	3440	-10.32	20230112	2735	12.80	20230427	4105	-24.85	20221220	2605	18.43	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
38	20230626	120535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3105	135	2	4.55	1712748200	551537	392.84	2960	3185	2960	3860	2080	2970	3105.41	2.74	0	-65476	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	877	135.00	1.09	12	1.95	23.00	2856.00	4105	20221220	-24.36	2605	20220927	19.19	3440	-9.74	20230112	2735	13.53	20230427	4105	-24.36	20221220	2605	19.19	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
39	20230626	110535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3100	130	2	4.38	1441485560	464389	330.76	2960	3185	2960	3860	2080	2970	3104.05	2.74	0	-98092	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	875	134.78	1.09	12	1.64	23.00	2856.00	4105	20221220	-24.48	2605	20220927	19.00	3440	-9.88	20230112	2735	13.35	20230427	4105	-24.48	20221220	2605	19.00	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
40	20230626	100535	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	90	2	3.03	1263612595	406672	289.65	2960	3185	2960	3860	2080	2970	3107.20	2.74	0	-118725	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	864	133.04	1.07	12	1.44	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
41	20230626	090536	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2970	0	3	0.00	9442600	3182	2.27	2960	2985	2960	3860	2080	2970	2967.50	2.74	0	1635	3103	3036	2993	2926	2883	3015	2905	141	890	500	2130	5	1	28231302	838	129.13	1.04	12	0.01	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	4.13	N	065950	500	141 억	774362	N	N	N	N
42	20230623	165759	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2970	-50	5	-1.66	417793435	139823	124.59	3040	3060	2950	3925	2115	3020	2988.04	2.61	0	36667	3143	3081	3048	2986	2953	3065	2970	141	905	500	2170	5	1	28231302	838	129.13	1.04	12	0.50	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	4.24	N	065950	500	141 억	737696	N	N	N	N
43	20230623	140439	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	-25	5	-0.83	367600560	123038	109.64	3040	3060	2950	3925	2115	3020	2987.70	2.61	0	33234	3143	3081	3048	2986	2953	3065	2970	141	905	500	2170	5	1	28231302	846	130.22	1.05	12	0.44	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.24	N	065950	500	141 억	737696	N	N	N	N
44	20230622	160743	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3020	-20	5	-0.66	339934515	111009	102.11	3040	3110	3015	3950	2130	3040	3062.24	2.63	0	-5276	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	853	131.30	1.06	12	0.39	23.00	2856.00	4105	20221220	-26.43	2605	20220927	15.93	3440	-12.21	20230112	2735	10.42	20230427	4105	-26.43	20221220	2605	15.93	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
45	20230622	150540	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3035	-5	5	-0.16	288189095	93891	86.37	3040	3110	3025	3950	2130	3040	3069.40	2.63	0	-9440	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	857	131.96	1.06	12	0.33	23.00	2856.00	4105	20221220	-26.07	2605	20220927	16.51	3440	-11.77	20230112	2735	10.97	20230427	4105	-26.07	20221220	2605	16.51	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
46	20230622	140232	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3055	15	2	0.49	250970915	81659	75.12	3040	3110	3030	3950	2130	3040	3073.40	2.63	0	-7480	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	862	132.83	1.07	12	0.29	23.00	2856.00	4105	20221220	-25.58	2605	20220927	17.27	3440	-11.19	20230112	2735	11.70	20230427	4105	-25.58	20221220	2605	17.27	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
47	20230622	130812	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	20	2	0.66	229879495	74751	68.76	3040	3110	3030	3950	2130	3040	3075.27	2.63	0	-6180	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	864	133.04	1.07	12	0.26	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
48	20230622	120932	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3065	25	2	0.82	217428910	70682	65.02	3040	3110	3030	3950	2130	3040	3076.16	2.63	0	-5859	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	865	133.26	1.07	12	0.25	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
49	20230622	110122	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3095	55	2	1.81	161518075	52548	48.34	3040	3105	3030	3950	2130	3040	3073.72	2.63	0	-6743	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	874	134.57	1.08	12	0.19	23.00	2856.00	4105	20221220	-24.60	2605	20220927	18.81	3440	-10.03	20230112	2735	13.16	20230427	4105	-24.60	20221220	2605	18.81	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
50	20230622	100255	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3065	25	2	0.82	51198260	16794	15.45	3040	3065	3030	3950	2130	3040	3048.60	2.63	0	-2486	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	865	133.26	1.07	12	0.06	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
51	20230622	090345	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3050	10	2	0.33	10929310	3594	3.31	3040	3050	3030	3950	2130	3040	3040.99	2.63	0	-1653	3126	3082	3056	3012	2986	3070	3000	141	910	500	2180	5	1	28231302	861	132.61	1.07	12	0.01	23.00	2856.00	4105	20221220	-25.70	2605	20220927	17.08	3440	-11.34	20230112	2735	11.52	20230427	4105	-25.70	20221220	2605	17.08	20220927	4.15	N	065950	500	141 억	742970	N	N	N	N
52	20230621	160301	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	-60	5	-1.94	330181160	108163	30.47	3085	3100	3030	4030	2170	3100	3052.63	2.65	0	-4450	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	858	132.17	1.06	12	0.38	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
53	20230621	150822	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3050	-50	5	-1.61	312687065	102400	28.84	3085	3100	3040	4030	2170	3100	3053.58	2.65	0	-3740	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	861	132.61	1.07	12	0.36	23.00	2856.00	4105	20221220	-25.70	2605	20220927	17.08	3440	-11.34	20230112	2735	11.52	20230427	4105	-25.70	20221220	2605	17.08	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
54	20230621	140220	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3065	-35	5	-1.13	263236610	86164	24.27	3085	3100	3045	4030	2170	3100	3055.06	2.65	0	-7400	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	865	133.26	1.07	12	0.31	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
55	20230621	130432	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3055	-45	5	-1.45	215280055	70461	19.85	3085	3100	3045	4030	2170	3100	3055.31	2.65	0	-6965	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	862	132.83	1.07	12	0.25	23.00	2856.00	4105	20221220	-25.58	2605	20220927	17.27	3440	-11.19	20230112	2735	11.70	20230427	4105	-25.58	20221220	2605	17.27	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
56	20230621	120717	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3055	-45	5	-1.45	195879880	64115	18.06	3085	3100	3045	4030	2170	3100	3055.13	2.65	0	-6687	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	862	132.83	1.07	12	0.23	23.00	2856.00	4105	20221220	-25.58	2605	20220927	17.27	3440	-11.19	20230112	2735	11.70	20230427	4105	-25.58	20221220	2605	17.27	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
57	20230621	110111	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	-30	5	-0.97	163142035	53425	15.05	3085	3100	3045	4030	2170	3100	3053.66	2.65	0	-3666	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	867	133.48	1.07	12	0.19	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
58	20230621	100131	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3055	-45	5	-1.45	91899405	30088	8.48	3085	3100	3045	4030	2170	3100	3054.35	2.65	0	-3348	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	862	132.83	1.07	12	0.11	23.00	2856.00	4105	20221220	-25.58	2605	20220927	17.27	3440	-11.19	20230112	2735	11.70	20230427	4105	-25.58	20221220	2605	17.27	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
59	20230621	090235	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3085	-15	5	-0.48	5559165	1805	0.51	3085	3100	3070	4030	2170	3100	3079.87	2.65	0	-893	3213	3156	3098	3041	2983	3185	3070	141	930	500	2230	5	1	28231302	871	134.13	1.08	12	0.01	23.00	2856.00	4105	20221220	-24.85	2605	20220927	18.43	3440	-10.32	20230112	2735	12.80	20230427	4105	-24.85	20221220	2605	18.43	20220927	4.11	N	065950	500	141 억	747296	N	N	N	N
60	20230620	160811	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3100	40	2	1.31	1098312185	354842	268.01	3045	3155	3040	3975	2145	3060	3095.24	2.67	0	-2653	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	875	134.78	1.09	12	1.26	23.00	2856.00	4105	20221220	-24.48	2605	20220927	19.00	3440	-9.88	20230112	2735	13.35	20230427	4105	-24.48	20221220	2605	19.00	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
61	20230620	150827	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	0	3	0.00	1053795840	340403	257.10	3045	3155	3040	3975	2145	3060	3095.76	2.67	0	-3120	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	864	133.04	1.07	12	1.21	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
62	20230620	140631	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3065	5	2	0.16	950047240	306430	231.44	3045	3155	3040	3975	2145	3060	3100.41	2.67	0	-16507	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	865	133.26	1.07	12	1.09	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
63	20230620	130212	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3070	10	2	0.33	852369640	274476	207.31	3045	3155	3040	3975	2145	3060	3105.49	2.67	0	-31307	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	867	133.48	1.07	12	0.97	23.00	2856.00	4105	20221220	-25.21	2605	20220927	17.85	3440	-10.76	20230112	2735	12.25	20230427	4105	-25.21	20221220	2605	17.85	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
64	20230620	120450	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3080	20	2	0.65	785332150	252604	190.79	3045	3155	3040	3975	2145	3060	3109.00	2.67	0	-34455	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	870	133.91	1.08	12	0.89	23.00	2856.00	4105	20221220	-24.97	2605	20220927	18.23	3440	-10.47	20230112	2735	12.61	20230427	4105	-24.97	20221220	2605	18.23	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
65	20230620	110210	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3100	40	2	1.31	753674700	242356	183.05	3045	3155	3040	3975	2145	3060	3109.84	2.67	0	-36704	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	875	134.78	1.09	12	0.86	23.00	2856.00	4105	20221220	-24.48	2605	20220927	19.00	3440	-9.88	20230112	2735	13.35	20230427	4105	-24.48	20221220	2605	19.00	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
66	20230620	100802	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3120	60	2	1.96	353199300	114505	86.48	3045	3120	3040	3975	2145	3060	3084.63	2.67	0	-9698	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	881	135.65	1.09	12	0.41	23.00	2856.00	4105	20221220	-24.00	2605	20220927	19.77	3440	-9.30	20230112	2735	14.08	20230427	4105	-24.00	20221220	2605	19.77	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
67	20230620	090629	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3065	5	2	0.16	50239625	16402	12.39	3045	3095	3045	3975	2145	3060	3063.07	2.67	0	-297	3143	3101	3018	2976	2893	3122	2997	141	915	500	2200	5	1	28231302	865	133.26	1.07	12	0.06	23.00	2856.00	4105	20221220	-25.33	2605	20220927	17.66	3440	-10.90	20230112	2735	12.07	20230427	4105	-25.33	20221220	2605	17.66	20220927	4.11	N	065950	500	141 억	754184	N	N	N	N
68	20230619	160819	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	70	2	2.34	396959380	131537	158.55	2990	3060	2935	3885	2095	2990	3017.51	2.52	0	43232	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	864	133.04	1.07	12	0.47	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
69	20230619	150611	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3040	50	2	1.67	340032020	112901	136.09	2990	3055	2935	3885	2095	2990	3011.77	2.52	0	43258	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	858	132.17	1.06	12	0.40	23.00	2856.00	4105	20221220	-25.94	2605	20220927	16.70	3440	-11.63	20230112	2735	11.15	20230427	4105	-25.94	20221220	2605	16.70	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
70	20230619	141028	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3045	55	2	1.84	311174725	103408	124.65	2990	3055	2935	3885	2095	2990	3009.19	2.52	0	39450	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	860	132.39	1.07	12	0.37	23.00	2856.00	4105	20221220	-25.82	2605	20220927	16.89	3440	-11.48	20230112	2735	11.33	20230427	4105	-25.82	20221220	2605	16.89	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
71	20230619	130714	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3025	35	2	1.17	211205490	70473	84.95	2990	3030	2935	3885	2095	2990	2996.97	2.52	0	26831	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	854	131.52	1.06	12	0.25	23.00	2856.00	4105	20221220	-26.31	2605	20220927	16.12	3440	-12.06	20230112	2735	10.60	20230427	4105	-26.31	20221220	2605	16.12	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
72	20230619	121016	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3000	10	2	0.33	172782560	57738	69.60	2990	3025	2935	3885	2095	2990	2992.53	2.52	0	17370	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	847	130.43	1.05	12	0.20	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
73	20230619	111041	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3005	15	2	0.50	157688865	52709	63.53	2990	3025	2935	3885	2095	2990	2991.69	2.52	0	17215	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	848	130.65	1.05	12	0.19	23.00	2856.00	4105	20221220	-26.80	2605	20220927	15.36	3440	-12.65	20230112	2735	9.87	20230427	4105	-26.80	20221220	2605	15.36	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
74	20230619	100331	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3005	15	2	0.50	132560790	44332	53.44	2990	3025	2935	3885	2095	2990	2990.18	2.52	0	17179	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	848	130.65	1.05	12	0.16	23.00	2856.00	4105	20221220	-26.80	2605	20220927	15.36	3440	-12.65	20230112	2735	9.87	20230427	4105	-26.80	20221220	2605	15.36	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
75	20230619	090902	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	5	2	0.17	62670535	21120	25.46	2990	3000	2935	3885	2095	2990	2967.35	2.52	0	2459	3056	3022	2986	2952	2916	3040	2970	141	895	500	2150	5	1	28231302	846	130.22	1.05	12	0.07	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.13	N	065950	500	141 억	710953	N	N	N	N
76	20230616	160301	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2990	40	2	1.36	246684285	82456	78.71	2950	3020	2950	3835	2065	2950	2991.72	2.38	0	38422	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	844	130.00	1.05	12	0.29	23.00	2856.00	4105	20221220	-27.16	2605	20220927	14.78	3440	-13.08	20230112	2735	9.32	20230427	4105	-27.16	20221220	2605	14.78	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
77	20230616	150907	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	45	2	1.53	239491540	80051	76.42	2950	3020	2950	3835	2065	2950	2991.74	2.38	0	37048	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	846	130.22	1.05	12	0.28	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
78	20230616	140156	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3000	50	2	1.69	197912000	66175	63.17	2950	3020	2950	3835	2065	2950	2990.74	2.38	0	32943	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	847	130.43	1.05	12	0.23	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
79	20230616	130815	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3000	50	2	1.69	172934585	57870	55.24	2950	3010	2950	3835	2065	2950	2988.33	2.38	0	31894	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	847	130.43	1.05	12	0.20	23.00	2856.00	4105	20221220	-26.92	2605	20220927	15.16	3440	-12.79	20230112	2735	9.69	20230427	4105	-26.92	20221220	2605	15.16	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
80	20230616	120932	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3005	55	2	1.86	141389155	47351	45.20	2950	3010	2950	3835	2065	2950	2985.98	2.38	0	29136	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	848	130.65	1.05	12	0.17	23.00	2856.00	4105	20221220	-26.80	2605	20220927	15.36	3440	-12.65	20230112	2735	9.87	20230427	4105	-26.80	20221220	2605	15.36	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
81	20230616	110200	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	45	2	1.53	114324260	38332	36.59	2950	3000	2950	3835	2065	2950	2982.48	2.38	0	25404	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	846	130.22	1.05	12	0.14	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
82	20230616	100551	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2995	45	2	1.53	45162320	15167	14.48	2950	3000	2950	3835	2065	2950	2977.67	2.38	0	7167	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	846	130.22	1.05	12	0.05	23.00	2856.00	4105	20221220	-27.04	2605	20220927	14.97	3440	-12.94	20230112	2735	9.51	20230427	4105	-27.04	20221220	2605	14.97	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
83	20230616	090130	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2965	15	2	0.51	1495460	506	0.48	2950	2965	2950	3835	2065	2950	2955.45	2.38	0	184	3026	2987	2961	2922	2896	2975	2910	141	885	500	2120	5	1	28231302	837	128.91	1.04	12	0.00	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3440	-13.81	20230112	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	4.06	N	065950	500	141 억	672531	N	N	N	N
84	20230615	150849	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2970	10	2	0.34	278929780	94251	44.65	2960	3000	2935	3845	2075	2960	2959.44	2.30	0	19967	3116	3037	2996	2917	2876	3017	2897	141	885	500	2130	5	1	28231302	838	129.13	1.04	12	0.33	23.00	2856.00	4105	20221220	-27.65	2605	20220927	14.01	3440	-13.66	20230112	2735	8.59	20230427	4105	-27.65	20221220	2605	14.01	20220927	4.09	N	065950	500	141 억	647936	N	N	N	N
85	20230615	140827	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2965	5	2	0.17	263841140	89166	42.24	2960	3000	2935	3845	2075	2960	2958.99	2.30	0	19809	3116	3037	2996	2917	2876	3017	2897	141	885	500	2130	5	1	28231302	837	128.91	1.04	12	0.32	23.00	2856.00	4105	20221220	-27.77	2605	20220927	13.82	3440	-13.81	20230112	2735	8.41	20230427	4105	-27.77	20221220	2605	13.82	20220927	4.09	N	065950	500	141 억	647936	N	N	N	N
86	20230615	130447	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2975	15	2	0.51	247130570	83539	39.58	2960	3000	2935	3845	2075	2960	2958.27	2.30	0	19705	3116	3037	2996	2917	2876	3017	2897	141	885	500	2130	5	1	28231302	840	129.35	1.04	12	0.30	23.00	2856.00	4105	20221220	-27.53	2605	20220927	14.20	3440	-13.52	20230112	2735	8.78	20230427	4105	-27.53	20221220	2605	14.20	20220927	4.09	N	065950	500	141 억	647936	N	N	N	N
87	20230615	120518	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2960	0	3	0.00	218178610	73785	34.96	2960	3000	2935	3845	2075	2960	2956.95	2.30	0	17687	3116	3037	2996	2917	2876	3017	2897	141	885	500	2130	5	1	28231302	836	128.70	1.04	12	0.26	23.00	2856.00	4105	20221220	-27.89	2605	20220927	13.63	3440	-13.95	20230112	2735	8.23	20230427	4105	-27.89	20221220	2605	13.63	20220927	4.09	N	065950	500	141 억	647936	N	N	N	N
88	20230615	110202	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	2950	-10	5	-0.34	186127555	62907	29.80	2960	3000	2940	3845	2075	2960	2958.77	2.30	0	18015	3116	3037	2996	2917	2876	3017	2897	141	885	500	2130	5	1	28231302	833	128.26	1.03	12	0.22	23.00	2856.00	4105	20221220	-28.14	2605	20220927	13.24	3440	-14.24	20230112	2735	7.86	20230427	4105	-28.14	20221220	2605	13.24	20220927	4.09	N	065950	500	141 억	647936	N	N	N	N
89	20230611	184807	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	40	2	1.32	627415255	204489	267.27	3055	3095	3035	3925	2115	3020	3068.23	2.39	18191	18786	3086	3052	3026	2992	2966	3040	2980	141	905	500	2170	5	1	28231302	864	133.04	1.07	12	0.72	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.44	N	065950	500	141 억	675353	N	N	N	N
90	20230611	181748	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	3060	40	2	1.32	627415255	204489	267.27	3055	3095	3035	3925	2115	3020	3068.23	2.39	18191	18786	3086	3052	3026	2992	2966	3040	2980	141	905	500	2170	5	1	28231302	864	133.04	1.07	12	0.72	23.00	2856.00	4105	20221220	-25.46	2605	20220927	17.47	3440	-11.05	20230112	2735	11.88	20230427	4105	-25.46	20221220	2605	17.47	20220927	4.44	N	065950	500	141 억	675353	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History