KissMeData/083550/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	160620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	80	2	1.51	143398290	26855	80.73	5280	5390	5260	6900	3720	5310	5315.16	0.94	0	1585	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	635	8.32	0.47	12	0.23	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5260	2.47	20230630	8560	-37.03	20220718	5160	4.46	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
3	20230630	150623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	80	2	1.51	91976640	17313	52.04	5280	5390	5260	6900	3720	5310	5312.58	0.94	0	2010	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	635	8.32	0.47	12	0.15	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5260	2.47	20230630	8560	-37.03	20220718	5160	4.46	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
4	20230630	140621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5340	30	2	0.56	70562480	13310	40.01	5280	5340	5260	6900	3720	5310	5301.46	0.94	0	1528	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	629	8.24	0.46	12	0.11	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5260	1.52	20230630	8560	-37.62	20220718	5160	3.49	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
5	20230630	130623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5340	30	2	0.56	64041710	12087	36.33	5280	5340	5260	6900	3720	5310	5298.40	0.94	0	1289	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	629	8.24	0.46	12	0.10	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5260	1.52	20230630	8560	-37.62	20220718	5160	3.49	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
6	20230630	120620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5310	0	3	0.00	54164590	10232	30.76	5280	5320	5260	6900	3720	5310	5293.65	0.94	0	1114	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	625	8.19	0.46	12	0.09	648.00	11534.00	8191	20220718	-35.17	4937	20221013	7.56	6900	-23.04	20230117	5260	0.95	20230630	8560	-37.97	20220718	5160	2.91	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
7	20230630	110622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5310	0	3	0.00	46075680	8707	26.17	5280	5320	5260	6900	3720	5310	5291.80	0.94	0	273	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	625	8.19	0.46	12	0.07	648.00	11534.00	8191	20220718	-35.17	4937	20221013	7.56	6900	-23.04	20230117	5260	0.95	20230630	8560	-37.97	20220718	5160	2.91	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
8	20230630	100622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5310	0	3	0.00	31991630	6053	18.20	5280	5320	5260	6900	3720	5310	5285.25	0.94	0	-90	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	625	8.19	0.46	12	0.05	648.00	11534.00	8191	20220718	-35.17	4937	20221013	7.56	6900	-23.04	20230117	5260	0.95	20230630	8560	-37.97	20220718	5160	2.91	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
9	20230630	090623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5290	-20	5	-0.38	1109460	210	0.63	5280	5300	5280	6900	3720	5310	5283.14	0.94	0	-57	5443	5376	5333	5266	5223	5355	5245	59	1590	500	3390	10	1	11772689	623	8.16	0.46	12	0.00	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5280	0.19	20230630	8560	-38.20	20220718	5160	2.52	20221013	3.24	N	083550	500	58 억	110098	N	N	N	N
10	20230629	160622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5310	-80	5	-1.48	176348480	33066	143.09	5380	5400	5290	7000	3780	5390	5333.17	0.96	0	-2456	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	625	8.19	0.46	12	0.28	648.00	11534.00	8191	20220718	-35.17	4937	20221013	7.56	6900	-23.04	20230117	5290	0.38	20230629	8560	-37.97	20220718	5160	2.91	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
11	20230629	150619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5290	-100	5	-1.86	142268430	26664	115.39	5380	5400	5290	7000	3780	5390	5333.48	0.96	0	-1598	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	623	8.16	0.46	12	0.23	648.00	11534.00	8191	20220718	-35.42	4937	20221013	7.15	6900	-23.33	20230117	5290	0.00	20230629	8560	-38.20	20220718	5160	2.52	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
12	20230629	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5330	-60	5	-1.11	127672820	23914	103.49	5380	5400	5290	7000	3780	5390	5336.60	0.96	0	-1322	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	627	8.23	0.46	12	0.20	648.00	11534.00	8191	20220718	-34.93	4937	20221013	7.96	6900	-22.75	20230117	5290	0.76	20230629	8560	-37.73	20220718	5160	3.29	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
13	20230629	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5360	-30	5	-0.56	67115240	12517	54.17	5380	5400	5340	7000	3780	5390	5359.49	0.96	0	-1726	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	631	8.27	0.46	12	0.11	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5300	1.13	20230626	8560	-37.38	20220718	5160	3.88	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
14	20230629	120620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	0	3	0.00	44079490	8215	35.55	5380	5400	5340	7000	3780	5390	5362.37	0.96	0	-1132	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	635	8.32	0.47	12	0.07	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
15	20230629	110620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	0	3	0.00	41944980	7818	33.83	5380	5400	5340	7000	3780	5390	5361.54	0.96	0	-986	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	635	8.32	0.47	12	0.07	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
16	20230629	100621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5340	-50	5	-0.93	36954190	6890	29.82	5380	5390	5340	7000	3780	5390	5358.95	0.96	0	-300	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	629	8.24	0.46	12	0.06	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5300	0.75	20230626	8560	-37.62	20220718	5160	3.49	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
17	20230629	090605	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5380	-10	5	-0.19	6981910	1296	5.61	5380	5380	5370	7000	3780	5390	5378.07	0.96	0	-57	5483	5436	5383	5336	5283	5410	5310	59	1610	500	3440	10	1	11772689	633	8.30	0.47	12	0.01	648.00	11534.00	8191	20220718	-34.32	4937	20221013	8.97	6900	-22.03	20230117	5300	1.51	20230626	8560	-37.15	20220718	5160	4.26	20221013	3.23	N	083550	500	58 억	112545	N	N	N	N
18	20230628	160612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	-70	5	-1.28	124183290	23108	72.25	5430	5430	5330	7090	3830	5460	5374.04	0.96	0	-269	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	635	8.32	0.47	12	0.20	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
19	20230628	150617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5340	-120	5	-2.20	118952470	22133	69.20	5430	5430	5330	7090	3830	5460	5374.44	0.96	0	101	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	629	8.24	0.46	12	0.19	648.00	11534.00	8191	20220718	-34.81	4937	20221013	8.16	6900	-22.61	20230117	5300	0.75	20230626	8560	-37.62	20220718	5160	3.49	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
20	20230628	140614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	-70	5	-1.28	92008890	17093	53.44	5430	5430	5340	7090	3830	5460	5382.84	0.96	0	661	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	635	8.32	0.47	12	0.15	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
21	20230628	130616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5380	-80	5	-1.47	83504890	15512	48.50	5430	5430	5340	7090	3830	5460	5383.24	0.96	0	665	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	633	8.30	0.47	12	0.13	648.00	11534.00	8191	20220718	-34.32	4937	20221013	8.97	6900	-22.03	20230117	5300	1.51	20230626	8560	-37.15	20220718	5160	4.26	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
22	20230628	120606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5380	-80	5	-1.47	81570840	15151	47.37	5430	5430	5340	7090	3830	5460	5383.86	0.96	0	665	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	633	8.30	0.47	12	0.13	648.00	11534.00	8191	20220718	-34.32	4937	20221013	8.97	6900	-22.03	20230117	5300	1.51	20230626	8560	-37.15	20220718	5160	4.26	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
23	20230628	110619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5360	-100	5	-1.83	63803610	11842	37.02	5430	5430	5340	7090	3830	5460	5387.91	0.96	0	601	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	631	8.27	0.46	12	0.10	648.00	11534.00	8191	20220718	-34.56	4937	20221013	8.57	6900	-22.32	20230117	5300	1.13	20230626	8560	-37.38	20220718	5160	3.88	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
24	20230628	100620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5410	-50	5	-0.92	23177380	4279	13.38	5430	5430	5390	7090	3830	5460	5416.54	0.96	0	237	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	637	8.35	0.47	12	0.04	648.00	11534.00	8191	20220718	-33.95	4937	20221013	9.58	6900	-21.59	20230117	5300	2.08	20230626	8560	-36.80	20220718	5160	4.84	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
25	20230628	090617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5430	-30	5	-0.55	537570	99	0.31	5430	5430	5430	7090	3830	5460	5430.00	0.96	0	0	5633	5546	5443	5356	5253	5590	5400	59	1630	500	3490	10	1	11772689	639	8.38	0.47	12	0.00	648.00	11534.00	8191	20220718	-33.71	4937	20221013	9.99	6900	-21.30	20230117	5300	2.45	20230626	8560	-36.57	20220718	5160	5.23	20221013	3.24	N	083550	500	58 억	112805	N	N	N	N
26	20230627	160616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5460	-10	5	-0.18	173047570	31967	248.46	5420	5530	5340	7110	3830	5470	5413.32	0.98	0	-3003	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	643	8.43	0.47	12	0.27	648.00	11534.00	8191	20220718	-33.34	4937	20221013	10.59	6900	-20.87	20230117	5300	3.02	20230626	8560	-36.21	20220718	5160	5.81	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
27	20230627	150620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5400	-70	5	-1.28	153345130	28333	220.22	5420	5530	5340	7110	3830	5470	5412.24	0.98	0	-2345	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	636	8.33	0.47	12	0.24	648.00	11534.00	8191	20220718	-34.07	4937	20221013	9.38	6900	-21.74	20230117	5300	1.89	20230626	8560	-36.92	20220718	5160	4.65	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
28	20230627	140627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	-80	5	-1.46	107856900	19899	154.66	5420	5530	5340	7110	3830	5470	5420.22	0.98	0	-1363	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	635	8.32	0.47	12	0.17	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
29	20230627	130626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5390	-80	5	-1.46	86462640	15914	123.69	5420	5530	5360	7110	3830	5470	5433.12	0.98	0	-1847	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	635	8.32	0.47	12	0.14	648.00	11534.00	8191	20220718	-34.20	4937	20221013	9.18	6900	-21.88	20230117	5300	1.70	20230626	8560	-37.03	20220718	5160	4.46	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
30	20230627	120627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5420	-50	5	-0.91	37532850	6933	53.89	5420	5450	5390	7110	3830	5470	5413.65	0.98	0	-91	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	638	8.36	0.47	12	0.06	648.00	11534.00	8191	20220718	-33.83	4937	20221013	9.78	6900	-21.45	20230117	5300	2.26	20230626	8560	-36.68	20220718	5160	5.04	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
31	20230627	110631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5400	-70	5	-1.28	32220080	5951	46.25	5420	5450	5390	7110	3830	5470	5414.23	0.98	0	168	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	636	8.33	0.47	12	0.05	648.00	11534.00	8191	20220718	-34.07	4937	20221013	9.38	6900	-21.74	20230117	5300	1.89	20230626	8560	-36.92	20220718	5160	4.65	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
32	20230627	100613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5420	-50	5	-0.91	20336350	3757	29.20	5420	5440	5400	7110	3830	5470	5412.92	0.98	0	187	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	638	8.36	0.47	12	0.03	648.00	11534.00	8191	20220718	-33.83	4937	20221013	9.78	6900	-21.45	20230117	5300	2.26	20230626	8560	-36.68	20220718	5160	5.04	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
33	20230627	090617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5430	-40	5	-0.73	758910	140	1.09	5420	5430	5420	7110	3830	5470	5420.79	0.98	0	11	5610	5540	5420	5350	5230	5575	5385	59	1640	500	3500	10	1	11772689	639	8.38	0.47	12	0.00	648.00	11534.00	8191	20220718	-33.71	4937	20221013	9.99	6900	-21.30	20230117	5300	2.45	20230626	8560	-36.57	20220718	5160	5.23	20221013	3.25	N	083550	500	58 억	115809	N	N	N	N
34	20230626	160614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5470	50	2	0.92	69352870	12866	50.92	5420	5490	5300	7040	3800	5420	5390.10	0.99	0	-951	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	644	8.44	0.47	12	0.11	648.00	11534.00	8191	20220718	-33.22	4937	20221013	10.80	6900	-20.72	20230117	5300	3.21	20230626	8560	-36.10	20220718	5160	6.01	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
35	20230626	150619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5460	40	2	0.74	67158250	12464	49.33	5420	5490	5300	7040	3800	5420	5388.18	0.99	0	-1011	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	643	8.43	0.47	12	0.11	648.00	11534.00	8191	20220718	-33.34	4937	20221013	10.59	6900	-20.87	20230117	5300	3.02	20230626	8560	-36.21	20220718	5160	5.81	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
36	20230626	140619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5460	40	2	0.74	64138050	11911	47.14	5420	5490	5300	7040	3800	5420	5384.77	0.99	0	-1018	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	643	8.43	0.47	12	0.10	648.00	11534.00	8191	20220718	-33.34	4937	20221013	10.59	6900	-20.87	20230117	5300	3.02	20230626	8560	-36.21	20220718	5160	5.81	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
37	20230626	130616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5490	70	2	1.29	58043620	10793	42.72	5420	5490	5300	7040	3800	5420	5377.89	0.99	0	-1019	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	646	8.47	0.48	12	0.09	648.00	11534.00	8191	20220718	-32.98	4937	20221013	11.20	6900	-20.43	20230117	5300	3.58	20230626	8560	-35.86	20220718	5160	6.40	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
38	20230626	120615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5410	-10	5	-0.18	47637140	8881	35.15	5420	5420	5300	7040	3800	5420	5363.94	0.99	0	-477	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	637	8.35	0.47	12	0.08	648.00	11534.00	8191	20220718	-33.95	4937	20221013	9.58	6900	-21.59	20230117	5300	2.08	20230626	8560	-36.80	20220718	5160	4.84	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
39	20230626	110615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5400	-20	5	-0.37	46219970	8619	34.11	5420	5420	5300	7040	3800	5420	5362.57	0.99	0	-477	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	636	8.33	0.47	12	0.07	648.00	11534.00	8191	20220718	-34.07	4937	20221013	9.38	6900	-21.74	20230117	5300	1.89	20230626	8560	-36.92	20220718	5160	4.65	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
40	20230626	100615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5370	-50	5	-0.92	42535120	7932	31.39	5420	5420	5300	7040	3800	5420	5362.47	0.99	0	-846	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	632	8.29	0.47	12	0.07	648.00	11534.00	8191	20220718	-34.44	4937	20221013	8.77	6900	-22.17	20230117	5300	1.32	20230626	8560	-37.27	20220718	5160	4.07	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
41	20230626	090617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5420	0	3	0.00	2925180	544	2.15	5420	5420	5370	7040	3800	5420	5377.17	0.99	0	-512	5666	5542	5466	5342	5266	5505	5305	59	1620	500	3460	10	1	11772689	638	8.36	0.47	12	0.00	648.00	11534.00	8191	20220718	-33.83	4937	20221013	9.78	6900	-21.45	20230117	5370	0.93	20230626	8560	-36.68	20220718	5160	5.04	20221013	3.25	N	083550	500	58 억	116751	N	N	N	N
42	20230623	171534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5420	-70	5	-1.28	137558890	25267	205.59	5490	5590	5390	7130	3850	5490	5444.22	1.03	0	-4945	5556	5522	5486	5452	5416	5505	5435	59	1640	500	3510	10	1	11772689	638	8.36	0.47	12	0.21	648.00	11534.00	8191	20220718	-33.83	4937	20221013	9.78	6900	-21.45	20230117	5390	0.56	20230623	8560	-36.68	20220718	5160	5.04	20221013	3.24	N	083550	500	58 억	121697	N	N	N	N
43	20230623	140512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5440	-50	5	-0.91	117425480	21546	175.31	5490	5590	5400	7130	3850	5490	5449.99	1.03	0	-4260	5556	5522	5486	5452	5416	5505	5435	59	1640	500	3510	10	1	11772689	640	8.40	0.47	12	0.18	648.00	11534.00	8191	20220718	-33.59	4937	20221013	10.19	6900	-21.16	20230117	5400	0.74	20230623	8560	-36.45	20220718	5160	5.43	20221013	3.24	N	083550	500	58 억	121697	N	N	N	N
44	20230622	160521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5490	-40	5	-0.72	67276850	12284	81.18	5500	5520	5450	7180	3880	5530	5476.76	1.06	0	-2562	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	646	8.47	0.48	12	0.10	648.00	11534.00	8191	20220718	-32.98	4937	20221013	11.20	6900	-20.43	20230117	5450	0.73	20230622	8560	-35.86	20220718	5160	6.40	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
45	20230622	150603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5490	-40	5	-0.72	59740130	10911	72.11	5500	5520	5450	7180	3880	5530	5475.22	1.06	0	-2262	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	646	8.47	0.48	12	0.09	648.00	11534.00	8191	20220718	-32.98	4937	20221013	11.20	6900	-20.43	20230117	5450	0.73	20230622	8560	-35.86	20220718	5160	6.40	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
46	20230622	140808	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5480	-50	5	-0.90	33116730	6042	39.93	5500	5520	5460	7180	3880	5530	5481.09	1.06	0	-1026	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	645	8.46	0.48	12	0.05	648.00	11534.00	8191	20220718	-33.10	4937	20221013	11.00	6900	-20.58	20230117	5460	0.37	20230622	8560	-35.98	20220718	5160	6.20	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
47	20230622	131012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5500	-30	5	-0.54	29628560	5405	35.72	5500	5520	5460	7180	3880	5530	5481.69	1.06	0	-1002	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	647	8.49	0.48	12	0.05	648.00	11534.00	8191	20220718	-32.85	4937	20221013	11.40	6900	-20.29	20230117	5460	0.73	20230622	8560	-35.75	20220718	5160	6.59	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
48	20230622	120615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5500	-30	5	-0.54	25678890	4686	30.97	5500	5520	5460	7180	3880	5530	5479.92	1.06	0	-831	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	647	8.49	0.48	12	0.04	648.00	11534.00	8191	20220718	-32.85	4937	20221013	11.40	6900	-20.29	20230117	5460	0.73	20230622	8560	-35.75	20220718	5160	6.59	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
49	20230622	110354	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5460	-70	5	-1.27	18579600	3390	22.40	5500	5520	5460	7180	3880	5530	5480.71	1.06	0	-718	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	643	8.43	0.47	12	0.03	648.00	11534.00	8191	20220718	-33.34	4937	20221013	10.59	6900	-20.87	20230117	5460	0.00	20230622	8560	-36.21	20220718	5160	5.81	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
50	20230622	100950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5470	-60	5	-1.08	11574820	2110	13.94	5500	5520	5460	7180	3880	5530	5485.70	1.06	0	-587	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	644	8.44	0.47	12	0.02	648.00	11534.00	8191	20220718	-33.22	4937	20221013	10.80	6900	-20.72	20230117	5460	0.18	20230622	8560	-36.10	20220718	5160	6.01	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
51	20230622	090635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N		N	5520	-10	5	-0.18	3839660	698	4.61	5500	5520	5470	7180	3880	5530	5500.95	1.06	0	-473	5643	5586	5523	5466	5403	5590	5470	59	1650	500	3530	10	1	11772689	650	8.52	0.48	12	0.01	648.00	11534.00	8191	20220718	-32.61	4937	20221013	11.81	6900	-20.00	20230117	5460	1.10	20230426	8560	-35.51	20220718	5160	6.98	20221013	3.24	N	083550	500	58 억	124230	N	N	N	N
52	20230621	160135	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5530	-30	5	-0.54	83350190	15121	200.94	5530	5580	5460	7220	3900	5560	5512.21	1.07	0	-2208	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	651	8.53	0.48	12	0.13	648.00	11534.00	8191	20220718	-32.49	4937	20221013	12.01	6900	-19.86	20230117	5460	1.28	20230621	8560	-35.40	20220718	5160	7.17	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
53	20230621	150350	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5530	-30	5	-0.54	82825150	15026	199.68	5530	5580	5460	7220	3900	5560	5512.12	1.07	0	-2143	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	651	8.53	0.48	12	0.13	648.00	11534.00	8191	20220718	-32.49	4937	20221013	12.01	6900	-19.86	20230117	5460	1.28	20230621	8560	-35.40	20220718	5160	7.17	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
54	20230621	140751	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5510	-50	5	-0.90	73976160	13417	178.30	5530	5580	5460	7220	3900	5560	5513.61	1.07	0	-1879	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	649	8.50	0.48	12	0.11	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5460	0.92	20230621	8560	-35.63	20220718	5160	6.78	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
55	20230621	130407	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5510	-50	5	-0.90	56884460	10305	136.94	5530	5580	5480	7220	3900	5560	5520.08	1.07	0	-1437	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	649	8.50	0.48	12	0.09	648.00	11534.00	8191	20220718	-32.73	4937	20221013	11.61	6900	-20.14	20230117	5460	0.92	20230426	8560	-35.63	20220718	5160	6.78	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
56	20230621	120528	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5530	-30	5	-0.54	38938140	7044	93.61	5530	5580	5500	7220	3900	5560	5527.84	1.07	0	-1102	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	651	8.53	0.48	12	0.06	648.00	11534.00	8191	20220718	-32.49	4937	20221013	12.01	6900	-19.86	20230117	5460	1.28	20230426	8560	-35.40	20220718	5160	7.17	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
57	20230621	110139	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5550	-10	5	-0.18	10810080	1953	25.95	5530	5560	5520	7220	3900	5560	5535.12	1.07	0	-810	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	653	8.56	0.48	12	0.02	648.00	11534.00	8191	20220718	-32.24	4937	20221013	12.42	6900	-19.57	20230117	5460	1.65	20230426	8560	-35.16	20220718	5160	7.56	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
58	20230621	100855	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5530	-30	5	-0.54	7880690	1423	18.91	5530	5560	5520	7220	3900	5560	5538.08	1.07	0	-584	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	651	8.53	0.48	12	0.01	648.00	11534.00	8191	20220718	-32.49	4937	20221013	12.01	6900	-19.86	20230117	5460	1.28	20230426	8560	-35.40	20220718	5160	7.17	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
59	20230621	090753	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5550	-10	5	-0.18	2129920	385	5.12	5530	5550	5520	7220	3900	5560	5532.26	1.07	0	-129	5626	5592	5556	5522	5486	5610	5540	59	1660	500	3550	10	1	11772689	653	8.56	0.48	12	0.00	648.00	11534.00	8191	20220718	-32.24	4937	20221013	12.42	6900	-19.57	20230117	5460	1.65	20230426	8560	-35.16	20220718	5160	7.56	20221013	3.26	N	083550	500	58 억	126403	N	N	N	N
60	20230620	160631	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5560	-20	5	-0.36	41753300	7525	77.01	5530	5590	5520	7250	3910	5580	5548.61	1.09	0	-1902	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	655	8.58	0.48	12	0.06	648.00	11534.00	8191	20220718	-32.12	4937	20221013	12.62	6900	-19.42	20230117	5460	1.83	20230426	8560	-35.05	20220718	5160	7.75	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
61	20230620	150128	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5560	-20	5	-0.36	39646080	7145	73.12	5530	5590	5520	7250	3910	5580	5548.79	1.09	0	-1782	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	655	8.58	0.48	12	0.06	648.00	11534.00	8191	20220718	-32.12	4937	20221013	12.62	6900	-19.42	20230117	5460	1.83	20230426	8560	-35.05	20220718	5160	7.75	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
62	20230620	140800	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5530	-50	5	-0.90	35066920	6319	64.66	5530	5590	5520	7250	3910	5580	5549.44	1.09	0	-1523	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	651	8.53	0.48	12	0.05	648.00	11534.00	8191	20220718	-32.49	4937	20221013	12.01	6900	-19.86	20230117	5460	1.28	20230426	8560	-35.40	20220718	5160	7.17	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
63	20230620	130855	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5550	-30	5	-0.54	25633680	4615	47.23	5530	5590	5530	7250	3910	5580	5554.43	1.09	0	-922	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	653	8.56	0.48	12	0.04	648.00	11534.00	8191	20220718	-32.24	4937	20221013	12.42	6900	-19.57	20230117	5460	1.65	20230426	8560	-35.16	20220718	5160	7.56	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
64	20230620	120142	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5570	-10	5	-0.18	24632880	4435	45.38	5530	5590	5530	7250	3910	5580	5554.20	1.09	0	-873	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	656	8.60	0.48	12	0.04	648.00	11534.00	8191	20220718	-32.00	4937	20221013	12.82	6900	-19.28	20230117	5460	2.01	20230426	8560	-34.93	20220718	5160	7.95	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
65	20230620	110358	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5570	-10	5	-0.18	16853680	3033	31.04	5530	5590	5530	7250	3910	5580	5556.77	1.09	0	-653	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	656	8.60	0.48	12	0.03	648.00	11534.00	8191	20220718	-32.00	4937	20221013	12.82	6900	-19.28	20230117	5460	2.01	20230426	8560	-34.93	20220718	5160	7.95	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
66	20230620	100807	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5560	-20	5	-0.36	9220110	1658	16.97	5530	5590	5530	7250	3910	5580	5560.98	1.09	0	-286	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	655	8.58	0.48	12	0.01	648.00	11534.00	8191	20220718	-32.12	4937	20221013	12.62	6900	-19.42	20230117	5460	1.83	20230426	8560	-35.05	20220718	5160	7.75	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
67	20230620	090807	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5540	-40	5	-0.72	3254200	588	6.02	5530	5560	5530	7250	3910	5580	5534.35	1.09	0	-2	5700	5640	5580	5520	5460	5610	5490	59	1670	500	3570	10	1	11772689	652	8.55	0.48	12	0.00	648.00	11534.00	8191	20220718	-32.36	4937	20221013	12.21	6900	-19.71	20230117	5460	1.47	20230426	8560	-35.28	20220718	5160	7.36	20221013	3.22	N	083550	500	58 억	128296	N	N	N	N
68	20230619	160326	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5580	-10	5	-0.18	51058900	9198	68.36	5640	5640	5520	7260	3920	5590	5551.09	1.10	0	-1082	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	657	8.61	0.48	12	0.08	648.00	11534.00	8191	20220718	-31.88	4937	20221013	13.02	6900	-19.13	20230117	5460	2.20	20230426	8560	-34.81	20220718	5160	8.14	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
69	20230619	150646	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5520	-70	5	-1.25	42261760	7611	56.57	5640	5640	5520	7260	3920	5590	5552.72	1.10	0	-781	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	650	8.52	0.48	12	0.06	648.00	11534.00	8191	20220718	-32.61	4937	20221013	11.81	6900	-20.00	20230117	5460	1.10	20230426	8560	-35.51	20220718	5160	6.98	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
70	20230619	140908	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5590	0	3	0.00	25136620	4519	33.59	5640	5640	5530	7260	3920	5590	5562.43	1.10	0	-976	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	658	8.63	0.48	12	0.04	648.00	11534.00	8191	20220718	-31.75	4937	20221013	13.23	6900	-18.99	20230117	5460	2.38	20230426	8560	-34.70	20220718	5160	8.33	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
71	20230619	130546	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5560	-30	5	-0.54	20802410	3740	27.80	5640	5640	5530	7260	3920	5590	5562.14	1.10	0	-713	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	655	8.58	0.48	12	0.03	648.00	11534.00	8191	20220718	-32.12	4937	20221013	12.62	6900	-19.42	20230117	5460	1.83	20230426	8560	-35.05	20220718	5160	7.75	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
72	20230619	120834	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5580	-10	5	-0.18	10209110	1829	13.59	5640	5640	5530	7260	3920	5590	5581.80	1.10	0	-538	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	657	8.61	0.48	12	0.02	648.00	11534.00	8191	20220718	-31.88	4937	20221013	13.02	6900	-19.13	20230117	5460	2.20	20230426	8560	-34.81	20220718	5160	8.14	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
73	20230619	110159	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5580	-10	5	-0.18	8794380	1575	11.71	5640	5640	5530	7260	3920	5590	5583.73	1.10	0	-406	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	657	8.61	0.48	12	0.01	648.00	11534.00	8191	20220718	-31.88	4937	20221013	13.02	6900	-19.13	20230117	5460	2.20	20230426	8560	-34.81	20220718	5160	8.14	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
74	20230619	100829	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5600	10	2	0.18	7192110	1289	9.58	5640	5640	5530	7260	3920	5590	5579.60	1.10	0	-394	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	659	8.64	0.49	12	0.01	648.00	11534.00	8191	20220718	-31.63	4937	20221013	13.43	6900	-18.84	20230117	5460	2.56	20230426	8560	-34.58	20220718	5160	8.53	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
75	20230619	090943	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5590	0	3	0.00	1985970	357	2.65	5640	5640	5530	7260	3920	5590	5562.94	1.10	0	-200	5676	5632	5586	5542	5496	5655	5565	59	1670	500	3570	10	1	11772689	658	8.63	0.48	12	0.00	648.00	11534.00	8191	20220718	-31.75	4937	20221013	13.23	6900	-18.99	20230117	5460	2.38	20230426	8560	-34.70	20220718	5160	8.33	20221013	3.23	N	083550	500	58 억	128991	N	N	N	N
76	20230616	160720	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5590	60	2	1.08	74577990	13349	35.87	5540	5630	5540	7180	3880	5530	5586.78	1.09	0	319	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	658	8.63	0.48	12	0.11	648.00	11534.00	8191	20220718	-31.75	4937	20221013	13.23	6900	-18.99	20230117	5460	2.38	20230426	8560	-34.70	20220718	5160	8.33	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
77	20230616	150310	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5590	60	2	1.08	63103220	11291	30.34	5540	5630	5540	7180	3880	5530	5588.81	1.09	0	318	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	658	8.63	0.48	12	0.10	648.00	11534.00	8191	20220718	-31.75	4937	20221013	13.23	6900	-18.99	20230117	5460	2.38	20230426	8560	-34.70	20220718	5160	8.33	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
78	20230616	140934	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5630	100	2	1.81	62324280	11152	29.97	5540	5630	5540	7180	3880	5530	5588.62	1.09	0	319	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	663	8.69	0.49	12	0.09	648.00	11534.00	8191	20220718	-31.27	4937	20221013	14.04	6900	-18.41	20230117	5460	3.11	20230426	8560	-34.23	20220718	5160	9.11	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
79	20230616	130430	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5610	80	2	1.45	58541000	10479	28.16	5540	5630	5540	7180	3880	5530	5586.51	1.09	0	337	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	660	8.66	0.49	12	0.09	648.00	11534.00	8191	20220718	-31.51	4937	20221013	13.63	6900	-18.70	20230117	5460	2.75	20230426	8560	-34.46	20220718	5160	8.72	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
80	20230616	121017	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5600	70	2	1.27	54345890	9732	26.15	5540	5630	5540	7180	3880	5530	5584.25	1.09	0	323	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	659	8.64	0.49	12	0.08	648.00	11534.00	8191	20220718	-31.63	4937	20221013	13.43	6900	-18.84	20230117	5460	2.56	20230426	8560	-34.58	20220718	5160	8.53	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
81	20230616	110951	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5570	40	2	0.72	49911130	8939	24.02	5540	5630	5540	7180	3880	5530	5583.53	1.09	0	323	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	656	8.60	0.48	12	0.08	648.00	11534.00	8191	20220718	-32.00	4937	20221013	12.82	6900	-19.28	20230117	5460	2.01	20230426	8560	-34.93	20220718	5160	7.95	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
82	20230616	100235	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5610	80	2	1.45	40440690	7243	19.46	5540	5630	5540	7180	3880	5530	5583.42	1.09	0	416	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	660	8.66	0.49	12	0.06	648.00	11534.00	8191	20220718	-31.51	4937	20221013	13.63	6900	-18.70	20230117	5460	2.75	20230426	8560	-34.46	20220718	5160	8.72	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
83	20230616	090509	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5540	10	2	0.18	2986190	539	1.45	5540	5550	5540	7180	3880	5530	5540.24	1.09	0	32	5696	5612	5566	5482	5436	5590	5460	59	1650	500	3530	10	1	11772689	652	8.55	0.48	12	0.00	648.00	11534.00	8191	20220718	-32.36	4937	20221013	12.21	6900	-19.71	20230117	5460	1.47	20230426	8560	-35.28	20220718	5160	7.36	20221013	3.19	N	083550	500	58 억	128667	N	N	N	N
84	20230615	150215	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5610	-60	5	-1.06	181268700	32602	201.15	5650	5650	5520	7370	3970	5670	5560.05	1.10	0	-1258	5750	5710	5650	5610	5550	5720	5620	59	1700	500	3620	10	1	11772689	660	8.66	0.49	12	0.28	648.00	11534.00	8191	20220718	-31.51	4937	20221013	13.63	6900	-18.70	20230117	5460	2.75	20230426	8560	-34.46	20220718	5160	8.72	20221013	3.19	N	083550	500	58 억	129985	N	N	N	N
85	20230615	141054	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5600	-70	5	-1.23	169618900	30518	188.29	5650	5650	5520	7370	3970	5670	5558.00	1.10	0	-679	5750	5710	5650	5610	5550	5720	5620	59	1700	500	3620	10	1	11772689	659	8.64	0.49	12	0.26	648.00	11534.00	8191	20220718	-31.63	4937	20221013	13.43	6900	-18.84	20230117	5460	2.56	20230426	8560	-34.58	20220718	5160	8.53	20221013	3.19	N	083550	500	58 억	129985	N	N	N	N
86	20230615	130409	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5570	-100	5	-1.76	139019430	25024	154.39	5650	5650	5520	7370	3970	5670	5555.44	1.10	0	-224	5750	5710	5650	5610	5550	5720	5620	59	1700	500	3620	10	1	11772689	656	8.60	0.48	12	0.21	648.00	11534.00	8191	20220718	-32.00	4937	20221013	12.82	6900	-19.28	20230117	5460	2.01	20230426	8560	-34.93	20220718	5160	7.95	20221013	3.19	N	083550	500	58 억	129985	N	N	N	N
87	20230615	120836	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5570	-100	5	-1.76	133866740	24099	148.69	5650	5650	5520	7370	3970	5670	5554.87	1.10	0	224	5750	5710	5650	5610	5550	5720	5620	59	1700	500	3620	10	1	11772689	656	8.60	0.48	12	0.20	648.00	11534.00	8191	20220718	-32.00	4937	20221013	12.82	6900	-19.28	20230117	5460	2.01	20230426	8560	-34.93	20220718	5160	7.95	20221013	3.19	N	083550	500	58 억	129985	N	N	N	N
88	20230615	111010	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5560	-110	5	-1.94	79739990	14321	88.36	5650	5650	5550	7370	3970	5670	5568.05	1.10	0	734	5750	5710	5650	5610	5550	5720	5620	59	1700	500	3620	10	1	11772689	655	8.58	0.48	12	0.12	648.00	11534.00	8191	20220718	-32.12	4937	20221013	12.62	6900	-19.42	20230117	5460	1.83	20230426	8560	-35.05	20220718	5160	7.75	20221013	3.19	N	083550	500	58 억	129985	N	N	N	N
89	20230611	184821	55	50.00	KOSDAQ	섬유.의류	N	N	N	Y	50	N	5660	-40	5	-0.70	57351220	10085	108.21	5700	5750	5640	7410	3990	5700	5686.78	1.19	-1071	-1105	5820	5760	5700	5640	5580	5730	5610	59	1710	500	3640	10	1	11772689	666	8.73	0.49	12	0.09	648.00	11534.00	8191	20220718	-30.90	4937	20221013	14.64	6900	-17.97	20230117	5460	3.66	20230426	8560	-33.88	20220718	5160	9.69	20221013	3.13	N	083550	500	58 억	140299	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History