KissMeData/298540/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12510	-40	5	-0.32	385290670	30781	44.48	12540	12680	12360	16310	8790	12550	12517.17	9.54	-6433	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1845	3.85	0.58	12	0.21	3252.00	21542.00	26350	20230622	-52.52	12020	20240626	4.08	18550	-32.56	20240102	12020	4.08	20240626	25800	-51.51	20230920	12020	4.08	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
3	20240628	151202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12470	-80	5	-0.64	332103220	26528	38.34	12540	12680	12360	16310	8790	12550	12518.97	9.54	-5297	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1839	3.83	0.58	12	0.18	3252.00	21542.00	26350	20230622	-52.68	12020	20240626	3.74	18550	-32.78	20240102	12020	3.74	20240626	25800	-51.67	20230920	12020	3.74	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
4	20240628	141201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12520	-30	5	-0.24	301008620	24037	34.74	12540	12680	12360	16310	8790	12550	12522.72	9.54	-5005	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1847	3.85	0.58	12	0.16	3252.00	21542.00	26350	20230622	-52.49	12020	20240626	4.16	18550	-32.51	20240102	12020	4.16	20240626	25800	-51.47	20230920	12020	4.16	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
5	20240628	131159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12500	-50	5	-0.40	285229050	22776	32.91	12540	12680	12360	16310	8790	12550	12523.23	9.54	-4987	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1844	3.84	0.58	12	0.15	3252.00	21542.00	26350	20230622	-52.56	12020	20240626	3.99	18550	-32.61	20240102	12020	3.99	20240626	25800	-51.55	20230920	12020	3.99	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
6	20240628	121156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12500	-50	5	-0.40	247710480	19777	28.58	12540	12680	12360	16310	8790	12550	12525.18	9.54	-4496	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1844	3.84	0.58	12	0.13	3252.00	21542.00	26350	20230622	-52.56	12020	20240626	3.99	18550	-32.61	20240102	12020	3.99	20240626	25800	-51.55	20230920	12020	3.99	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
7	20240628	111138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12560	10	2	0.08	213413180	17041	24.63	12540	12680	12360	16310	8790	12550	12523.51	9.54	-3787	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1853	3.86	0.58	12	0.12	3252.00	21542.00	26350	20230622	-52.33	12020	20240626	4.49	18550	-32.29	20240102	12020	4.49	20240626	25800	-51.32	20230920	12020	4.49	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
8	20240628	101134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12620	70	2	0.56	162849730	13016	18.81	12540	12680	12360	16310	8790	12550	12511.50	9.54	-3441	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1862	3.88	0.59	12	0.09	3252.00	21542.00	26350	20230622	-52.11	12020	20240626	4.99	18550	-31.97	20240102	12020	4.99	20240626	25800	-51.09	20230920	12020	4.99	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
9	20240628	091140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12450	-100	5	-0.80	22041650	1760	2.54	12540	12680	12400	16310	8790	12550	12523.66	9.54	-699	13063	12806	12543	12286	12023	12935	12415	74	3760	500	9030	10	1	14751076	1837	3.83	0.58	12	0.01	3252.00	21542.00	26350	20230622	-52.75	12020	20240626	3.58	18550	-32.88	20240102	12020	3.58	20240626	25800	-51.74	20230920	12020	3.58	20240626	4.28	N	298540	500	73 억	1407704	N	N	2	N	N
10	20240627	161128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12550	200	2	1.62	863415740	68604	86.77	12350	12800	12280	16050	8650	12350	12585.50	9.58	10586	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1851	3.86	0.58	12	0.47	3252.00	21542.00	26650	20230621	-52.91	12020	20240626	4.41	18550	-32.35	20240102	12020	4.41	20240626	25800	-51.36	20230920	12020	4.41	20240626	4.18	N	298540	500	73 억	1413623	N	N	2	N	N
11	20240627	151135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12510	160	2	1.30	838372590	66605	84.24	12350	12800	12280	16050	8650	12350	12587.23	9.58	11339	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1845	3.85	0.58	12	0.45	3252.00	21542.00	26650	20230621	-53.06	12020	20240626	4.08	18550	-32.56	20240102	12020	4.08	20240626	25800	-51.51	20230920	12020	4.08	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
12	20240627	141134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12470	120	2	0.97	782117670	62107	78.55	12350	12800	12280	16050	8650	12350	12593.07	9.58	10065	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1839	3.83	0.58	12	0.42	3252.00	21542.00	26650	20230621	-53.21	12020	20240626	3.74	18550	-32.78	20240102	12020	3.74	20240626	25800	-51.67	20230920	12020	3.74	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
13	20240627	131133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12550	200	2	1.62	722483960	57332	72.51	12350	12800	12280	16050	8650	12350	12601.76	9.58	10534	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1851	3.86	0.58	12	0.39	3252.00	21542.00	26650	20230621	-52.91	12020	20240626	4.41	18550	-32.35	20240102	12020	4.41	20240626	25800	-51.36	20230920	12020	4.41	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
14	20240627	121135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12580	230	2	1.86	700132950	55552	70.26	12350	12800	12280	16050	8650	12350	12603.20	9.58	10779	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1856	3.87	0.58	12	0.38	3252.00	21542.00	26650	20230621	-52.80	12020	20240626	4.66	18550	-32.18	20240102	12020	4.66	20240626	25800	-51.24	20230920	12020	4.66	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
15	20240627	111134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12700	350	2	2.83	616031980	48887	61.83	12350	12800	12280	16050	8650	12350	12601.14	9.58	11549	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1873	3.91	0.59	12	0.33	3252.00	21542.00	26650	20230621	-52.35	12020	20240626	5.66	18550	-31.54	20240102	12020	5.66	20240626	25800	-50.78	20230920	12020	5.66	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
16	20240627	101135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12800	450	2	3.64	484134570	38516	48.71	12350	12800	12280	16050	8650	12350	12569.70	9.58	11815	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1888	3.94	0.59	12	0.26	3252.00	21542.00	26650	20230621	-51.97	12020	20240626	6.49	18550	-31.00	20240102	12020	6.49	20240626	25800	-50.39	20230920	12020	6.49	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
17	20240627	091134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12530	180	2	1.46	132360380	10618	13.43	12350	12620	12280	16050	8650	12350	12465.66	9.58	335	12770	12560	12290	12080	11810	12425	11945	74	3700	500	8890	10	1	14751076	1848	3.85	0.58	12	0.07	3252.00	21542.00	26650	20230621	-52.98	12020	20240626	4.24	18550	-32.45	20240102	12020	4.24	20240626	25800	-51.43	20230920	12020	4.24	20240626	4.18	N	298540	500	73 억	1413623	N	N	1	N	N
18	20240626	161129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12350	110	2	0.90	931522740	76366	47.95	12500	12500	12020	15910	8570	12240	12196.23	9.68	5201	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1822	3.80	0.57	12	0.52	3252.00	21542.00	26900	20230620	-54.09	12020	20240626	2.75	18550	-33.42	20240102	12020	2.75	20240626	25800	-52.13	20230920	12020	2.75	20240626	4.13	N	298540	500	73 억	1428451	N	N	1	N	N
19	20240626	151134	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12260	20	2	0.16	836619940	68658	43.11	12500	12500	12020	15910	8570	12240	12185.32	9.68	5659	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1808	3.77	0.57	12	0.47	3252.00	21542.00	26900	20230620	-54.42	12020	20240626	2.00	18550	-33.91	20240102	12020	2.00	20240626	25800	-52.48	20230920	12020	2.00	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
20	20240626	141131	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12250	10	2	0.08	756264520	62108	39.00	12500	12500	12020	15910	8570	12240	12176.60	9.68	4501	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1807	3.77	0.57	12	0.42	3252.00	21542.00	26900	20230620	-54.46	12020	20240626	1.91	18550	-33.96	20240102	12020	1.91	20240626	25800	-52.52	20230920	12020	1.91	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
21	20240626	131132	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12280	40	2	0.33	725349840	59585	37.41	12500	12500	12020	15910	8570	12240	12173.36	9.68	4906	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1811	3.78	0.57	12	0.40	3252.00	21542.00	26900	20230620	-54.35	12020	20240626	2.16	18550	-33.80	20240102	12020	2.16	20240626	25800	-52.40	20230920	12020	2.16	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
22	20240626	121129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12260	20	2	0.16	668272520	54935	34.49	12500	12500	12020	15910	8570	12240	12164.79	9.68	4474	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1808	3.77	0.57	12	0.37	3252.00	21542.00	26900	20230620	-54.42	12020	20240626	2.00	18550	-33.91	20240102	12020	2.00	20240626	25800	-52.48	20230920	12020	2.00	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
23	20240626	111131	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12200	-40	5	-0.33	622712900	51220	32.16	12500	12500	12020	15910	8570	12240	12157.61	9.68	4453	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1800	3.75	0.57	12	0.35	3252.00	21542.00	26900	20230620	-54.65	12020	20240626	1.50	18550	-34.23	20240102	12020	1.50	20240626	25800	-52.71	20230920	12020	1.50	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
24	20240626	101129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12100	-140	5	-1.14	236524800	19402	12.18	12500	12500	12020	15910	8570	12240	12190.74	9.68	-4487	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1785	3.72	0.56	12	0.13	3252.00	21542.00	26900	20230620	-55.02	12020	20240626	0.67	18550	-34.77	20240102	12020	0.67	20240626	25800	-53.10	20230920	12020	0.67	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
25	20240626	091133	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12230	-10	5	-0.08	71493390	5801	3.64	12500	12500	12160	15910	8570	12240	12324.32	9.68	-2016	13093	12666	12413	11986	11733	12540	11860	74	3670	500	8810	10	1	14751076	1804	3.76	0.57	12	0.04	3252.00	21542.00	26900	20230620	-54.54	12160	20240626	0.58	18550	-34.07	20240102	12160	0.58	20240626	25800	-52.60	20230920	12160	0.58	20240626	4.13	N	298540	500	73 억	1428451	N	N	0	N	N
26	20240625	161128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12240	-600	5	-4.67	1961171620	159142	198.74	12680	12840	12160	16690	8990	12840	12323.41	9.88	-203	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1806	3.76	0.57	12	1.08	3252.00	21542.00	26900	20230620	-54.50	12160	20240625	0.66	18550	-34.02	20240102	12160	0.66	20240625	25800	-52.56	20230920	12160	0.66	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
27	20240625	151126	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12290	-550	5	-4.28	1879431160	152469	190.41	12680	12840	12160	16690	8990	12840	12326.64	9.88	1296	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1813	3.78	0.57	12	1.03	3252.00	21542.00	26900	20230620	-54.31	12160	20240625	1.07	18550	-33.75	20240102	12160	1.07	20240625	25800	-52.36	20230920	12160	1.07	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
28	20240625	141129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12200	-640	5	-4.98	1535983140	124385	155.34	12680	12840	12160	16690	8990	12840	12348.62	9.88	-2278	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1800	3.75	0.57	12	0.84	3252.00	21542.00	26900	20230620	-54.65	12160	20240625	0.33	18550	-34.23	20240102	12160	0.33	20240625	25800	-52.71	20230920	12160	0.33	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
29	20240625	131129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12240	-600	5	-4.67	1212410400	97875	122.23	12680	12840	12220	16690	8990	12840	12387.33	9.88	-5059	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1806	3.76	0.57	12	0.66	3252.00	21542.00	26900	20230620	-54.50	12220	20240625	0.16	18550	-34.02	20240102	12220	0.16	20240625	25800	-52.56	20230920	12220	0.16	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
30	20240625	121133	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12320	-520	5	-4.05	916138350	73718	92.06	12680	12840	12290	16690	8990	12840	12427.61	9.88	-6367	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1817	3.79	0.57	12	0.50	3252.00	21542.00	26900	20230620	-54.20	12290	20240625	0.24	18550	-33.58	20240102	12290	0.24	20240625	25800	-52.25	20230920	12290	0.24	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
31	20240625	111130	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12360	-480	5	-3.74	666599850	53457	66.76	12680	12840	12320	16690	8990	12840	12469.83	9.88	-6981	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1823	3.80	0.57	12	0.36	3252.00	21542.00	26900	20230620	-54.05	12320	20240625	0.32	18550	-33.37	20240102	12320	0.32	20240625	25800	-52.09	20230920	12320	0.32	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
32	20240625	101129	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12400	-440	5	-3.43	487092680	38929	48.62	12680	12840	12320	16690	8990	12840	12512.33	9.88	-9260	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1829	3.81	0.58	12	0.26	3252.00	21542.00	26900	20230620	-53.90	12320	20240625	0.65	18550	-33.15	20240102	12320	0.65	20240625	25800	-51.94	20230920	12320	0.65	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
33	20240625	091128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12790	-50	5	-0.39	49170510	3865	4.83	12680	12840	12680	16690	8990	12840	12721.99	9.88	1709	13480	13160	12960	12640	12440	13060	12540	74	3850	500	9240	10	1	14751076	1887	3.93	0.59	12	0.03	3252.00	21542.00	26900	20230620	-52.45	12680	20240625	0.87	18550	-31.05	20240102	12680	0.87	20240625	25800	-50.43	20230920	12680	0.87	20240625	4.08	N	298540	500	73 억	1457951	N	N	0	N	N
34	20240624	161128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12840	-460	5	-3.46	1034440910	80033	171.12	13100	13280	12760	17290	9310	13300	12925.44	10.19	-33133	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1894	3.95	0.60	12	0.54	3252.00	21542.00	26900	20230620	-52.27	12760	20240624	0.63	18550	-30.78	20240102	12760	0.63	20240624	25800	-50.23	20230920	12760	0.63	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
35	20240624	151125	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12880	-420	5	-3.16	791833960	61149	130.75	13100	13280	12760	17290	9310	13300	12949.25	10.19	-28158	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1900	3.96	0.60	12	0.41	3252.00	21542.00	26900	20230620	-52.12	12760	20240624	0.94	18550	-30.57	20240102	12760	0.94	20240624	25800	-50.08	20230920	12760	0.94	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
36	20240624	141126	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12870	-430	5	-3.23	677718810	52273	111.77	13100	13280	12760	17290	9310	13300	12964.99	10.19	-23528	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1898	3.96	0.60	12	0.35	3252.00	21542.00	26900	20230620	-52.16	12760	20240624	0.86	18550	-30.62	20240102	12760	0.86	20240624	25800	-50.12	20230920	12760	0.86	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
37	20240624	131124	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12930	-370	5	-2.78	444588940	34163	73.05	13100	13280	12910	17290	9310	13300	13013.76	10.19	-14765	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1907	3.98	0.60	12	0.23	3252.00	21542.00	26900	20230620	-51.93	12910	20240624	0.15	18550	-30.30	20240102	12910	0.15	20240624	25800	-49.88	20230920	12910	0.15	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
38	20240624	121125	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12930	-370	5	-2.78	397156100	30495	65.20	13100	13280	12910	17290	9310	13300	13023.65	10.19	-12854	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1907	3.98	0.60	12	0.21	3252.00	21542.00	26900	20230620	-51.93	12910	20240624	0.15	18550	-30.30	20240102	12910	0.15	20240624	25800	-49.88	20230920	12910	0.15	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
39	20240624	111128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	12960	-340	5	-2.56	312976180	23987	51.29	13100	13280	12950	17290	9310	13300	13047.74	10.19	-9592	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1912	3.99	0.60	12	0.16	3252.00	21542.00	26900	20230620	-51.82	12950	20240624	0.08	18550	-30.13	20240102	12950	0.08	20240624	25800	-49.77	20230920	12950	0.08	20240624	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
40	20240624	101125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13040	-260	5	-1.95	131166330	10020	21.42	13100	13280	13030	17290	9310	13300	13090.45	10.19	-1373	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1924	4.01	0.61	12	0.07	3252.00	21542.00	26900	20230620	-51.52	12950	20240416	0.69	18550	-29.70	20240102	12950	0.69	20240416	25800	-49.46	20230920	12950	0.69	20240416	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
41	20240624	091126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13090	-210	5	-1.58	37771530	2883	6.16	13100	13280	13080	17290	9310	13300	13101.47	10.19	75	13566	13432	13336	13202	13106	13385	13155	74	3990	500	9570	10	1	14751076	1931	4.03	0.61	12	0.02	3252.00	21542.00	26900	20230620	-51.34	12950	20240416	1.08	18550	-29.43	20240102	12950	1.08	20240416	25800	-49.26	20230920	12950	1.08	20240416	4.06	N	298540	500	73 억	1503142	N	N	1	N	N
42	20240621	161047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13300	-170	5	-1.26	621949840	46754	245.39	13470	13470	13240	17510	9430	13470	13302.60	10.24	-8015	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1962	4.09	0.62	12	0.32	3252.00	21542.00	26900	20230620	-50.56	12950	20240416	2.70	18550	-28.30	20240102	12950	2.70	20240416	26650	-50.09	20230621	12950	2.70	20240416	4.06	N	298540	500	73 억	1511002	N	N	1	N	N
43	20240621	151048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13270	-200	5	-1.48	426268140	32039	168.16	13470	13470	13250	17510	9430	13470	13304.66	10.24	-3408	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1957	4.08	0.62	12	0.22	3252.00	21542.00	26900	20230620	-50.67	12950	20240416	2.47	18550	-28.46	20240102	12950	2.47	20240416	26650	-50.21	20230621	12950	2.47	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
44	20240621	141046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13300	-170	5	-1.26	315354790	23679	124.28	13470	13470	13250	17510	9430	13470	13317.91	10.24	-1736	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1962	4.09	0.62	12	0.16	3252.00	21542.00	26900	20230620	-50.56	12950	20240416	2.70	18550	-28.30	20240102	12950	2.70	20240416	26650	-50.09	20230621	12950	2.70	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
45	20240621	131048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13310	-160	5	-1.19	275629490	20694	108.61	13470	13470	13250	17510	9430	13470	13319.29	10.24	478	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1963	4.09	0.62	12	0.14	3252.00	21542.00	26900	20230620	-50.52	12950	20240416	2.78	18550	-28.25	20240102	12950	2.78	20240416	26650	-50.06	20230621	12950	2.78	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
46	20240621	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13320	-150	5	-1.11	256753280	19276	101.17	13470	13470	13250	17510	9430	13470	13319.84	10.24	636	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1965	4.10	0.62	12	0.13	3252.00	21542.00	26900	20230620	-50.48	12950	20240416	2.86	18550	-28.19	20240102	12950	2.86	20240416	26650	-50.02	20230621	12950	2.86	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
47	20240621	111049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13330	-140	5	-1.04	244592170	18362	96.37	13470	13470	13250	17510	9430	13470	13320.56	10.24	875	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1966	4.10	0.62	12	0.12	3252.00	21542.00	26900	20230620	-50.45	12950	20240416	2.93	18550	-28.14	20240102	12950	2.93	20240416	26650	-49.98	20230621	12950	2.93	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
48	20240621	101045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13370	-100	5	-0.74	179492240	13489	70.80	13470	13470	13250	17510	9430	13470	13306.56	10.24	867	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1972	4.11	0.62	12	0.09	3252.00	21542.00	26900	20230620	-50.30	12950	20240416	3.24	18550	-27.92	20240102	12950	3.24	20240416	26650	-49.83	20230621	12950	3.24	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
49	20240621	091051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13360	-110	5	-0.82	9390830	700	3.67	13470	13470	13360	17510	9430	13470	13415.47	10.24	96	13603	13536	13433	13366	13263	13570	13400	74	4040	500	9690	10	1	14751076	1971	4.11	0.62	12	0.00	3252.00	21542.00	26900	20230620	-50.33	12950	20240416	3.17	18550	-27.98	20240102	12950	3.17	20240416	26650	-49.87	20230621	12950	3.17	20240416	4.06	N	298540	500	73 억	1511002	N	N	0	N	N
50	20240620	161043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13470	30	2	0.22	254242630	18957	47.10	13440	13500	13330	17470	9410	13440	13411.49	10.29	-7019	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1987	4.14	0.63	12	0.13	3252.00	21542.00	26900	20230620	-49.93	12950	20240416	4.02	18550	-27.39	20240102	12950	4.02	20240416	26900	-49.93	20230620	12950	4.02	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
51	20240620	151041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13370	-70	5	-0.52	180141990	13451	33.42	13440	13500	13330	17470	9410	13440	13392.46	10.29	-4229	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1972	4.11	0.62	12	0.09	3252.00	21542.00	26900	20230620	-50.30	12950	20240416	3.24	18550	-27.92	20240102	12950	3.24	20240416	26900	-50.30	20230620	12950	3.24	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
52	20240620	141044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13380	-60	5	-0.45	156686050	11697	29.06	13440	13500	13330	17470	9410	13440	13395.40	10.29	-3808	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1974	4.11	0.62	12	0.08	3252.00	21542.00	26900	20230620	-50.26	12950	20240416	3.32	18550	-27.87	20240102	12950	3.32	20240416	26900	-50.26	20230620	12950	3.32	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
53	20240620	131044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13340	-100	5	-0.74	146619550	10945	27.19	13440	13500	13330	17470	9410	13440	13396.03	10.29	-3468	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1968	4.10	0.62	12	0.07	3252.00	21542.00	26900	20230620	-50.41	12950	20240416	3.01	18550	-28.09	20240102	12950	3.01	20240416	26900	-50.41	20230620	12950	3.01	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
54	20240620	121042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13370	-70	5	-0.52	123815880	9237	22.95	13440	13500	13350	17470	9410	13440	13404.34	10.29	-2831	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1972	4.11	0.62	12	0.06	3252.00	21542.00	26900	20230620	-50.30	12950	20240416	3.24	18550	-27.92	20240102	12950	3.24	20240416	26900	-50.30	20230620	12950	3.24	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
55	20240620	111045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13400	-40	5	-0.30	91548970	6823	16.95	13440	13500	13350	17470	9410	13440	13417.70	10.29	-2106	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1977	4.12	0.62	12	0.05	3252.00	21542.00	26900	20230620	-50.19	12950	20240416	3.47	18550	-27.76	20240102	12950	3.47	20240416	26900	-50.19	20230620	12950	3.47	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
56	20240620	101046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13400	-40	5	-0.30	54189660	4039	10.04	13440	13500	13350	17470	9410	13440	13416.60	10.29	-299	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1977	4.12	0.62	12	0.03	3252.00	21542.00	26900	20230620	-50.19	12950	20240416	3.47	18550	-27.76	20240102	12950	3.47	20240416	26900	-50.19	20230620	12950	3.47	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
57	20240620	091049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13390	-50	5	-0.37	8732370	653	1.62	13440	13440	13350	17470	9410	13440	13372.70	10.29	157	13780	13610	13430	13260	13080	13520	13170	74	4030	500	9670	10	1	14751076	1975	4.12	0.62	12	0.00	3252.00	21542.00	26900	20230620	-50.22	12950	20240416	3.40	18550	-27.82	20240102	12950	3.40	20240416	26900	-50.22	20230620	12950	3.40	20240416	4.08	N	298540	500	73 억	1517453	N	N	0	N	N
58	20240619	161038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13440	-50	5	-0.37	537881900	40235	74.76	13490	13600	13250	17530	9450	13490	13368.50	10.37	-13360	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1983	4.13	0.62	12	0.27	3252.00	21542.00	26900	20230620	-50.04	12950	20240416	3.78	18550	-27.55	20240102	12950	3.78	20240416	26900	-50.04	20230620	12950	3.78	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
59	20240619	151039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13310	-180	5	-1.33	441016250	33010	61.34	13490	13600	13250	17530	9450	13490	13360.08	10.37	-8834	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1963	4.09	0.62	12	0.22	3252.00	21542.00	26900	20230620	-50.52	12950	20240416	2.78	18550	-28.25	20240102	12950	2.78	20240416	26900	-50.52	20230620	12950	2.78	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
60	20240619	141048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13360	-130	5	-0.96	399300870	29885	55.53	13490	13600	13250	17530	9450	13490	13361.25	10.37	-7838	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1971	4.11	0.62	12	0.20	3252.00	21542.00	26900	20230620	-50.33	12950	20240416	3.17	18550	-27.98	20240102	12950	3.17	20240416	26900	-50.33	20230620	12950	3.17	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
61	20240619	131035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13310	-180	5	-1.33	369431800	27645	51.37	13490	13600	13250	17530	9450	13490	13363.42	10.37	-7387	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1963	4.09	0.62	12	0.19	3252.00	21542.00	26900	20230620	-50.52	12950	20240416	2.78	18550	-28.25	20240102	12950	2.78	20240416	26900	-50.52	20230620	12950	2.78	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
62	20240619	121037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13280	-210	5	-1.56	287072670	21468	39.89	13490	13600	13250	17530	9450	13490	13372.12	10.37	-4713	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1959	4.08	0.62	12	0.15	3252.00	21542.00	26900	20230620	-50.63	12950	20240416	2.55	18550	-28.41	20240102	12950	2.55	20240416	26900	-50.63	20230620	12950	2.55	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
63	20240619	111040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13340	-150	5	-1.11	240415340	17955	33.36	13490	13600	13290	17530	9450	13490	13389.88	10.37	-4222	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1968	4.10	0.62	12	0.12	3252.00	21542.00	26900	20230620	-50.41	12950	20240416	3.01	18550	-28.09	20240102	12950	3.01	20240416	26900	-50.41	20230620	12950	3.01	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
64	20240619	101044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13320	-170	5	-1.26	159606300	11884	22.08	13490	13600	13310	17530	9450	13490	13430.35	10.37	-2403	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1965	4.10	0.62	12	0.08	3252.00	21542.00	26900	20230620	-50.48	12950	20240416	2.86	18550	-28.19	20240102	12950	2.86	20240416	26900	-50.48	20230620	12950	2.86	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
65	20240619	091046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13440	-50	5	-0.37	18719950	1395	2.59	13490	13490	13360	17530	9450	13490	13419.32	10.37	95	13823	13656	13333	13166	12843	13740	13250	74	4040	500	9710	10	1	14751076	1983	4.13	0.62	12	0.01	3252.00	21542.00	26900	20230620	-50.04	12950	20240416	3.78	18550	-27.55	20240102	12950	3.78	20240416	26900	-50.04	20230620	12950	3.78	20240416	3.99	N	298540	500	73 억	1530071	N	N	1	N	N
66	20240618	161033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13490	220	2	1.66	714234950	53728	26.62	13260	13500	13010	17250	9290	13270	13293.50	10.33	4029	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1990	4.15	0.63	12	0.36	3252.00	21542.00	27500	20230612	-50.95	12950	20240416	4.17	18550	-27.28	20240102	12950	4.17	20240416	26900	-49.85	20230620	12950	4.17	20240416	3.83	N	298540	500	73 억	1524421	N	N	1	N	N
67	20240618	151033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13410	140	2	1.06	614885940	46351	22.97	13260	13420	13010	17250	9290	13270	13265.86	10.33	5674	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1978	4.12	0.62	12	0.31	3252.00	21542.00	27500	20230612	-51.24	12950	20240416	3.55	18550	-27.71	20240102	12950	3.55	20240416	26900	-50.15	20230620	12950	3.55	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
68	20240618	141037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13350	80	2	0.60	521289300	39364	19.51	13260	13410	13010	17250	9290	13270	13242.79	10.33	6251	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1969	4.11	0.62	12	0.27	3252.00	21542.00	27500	20230612	-51.45	12950	20240416	3.09	18550	-28.03	20240102	12950	3.09	20240416	26900	-50.37	20230620	12950	3.09	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
69	20240618	131038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13260	-10	5	-0.08	367090580	27801	13.78	13260	13270	13010	17250	9290	13270	13204.22	10.33	361	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1956	4.08	0.62	12	0.19	3252.00	21542.00	27500	20230612	-51.78	12950	20240416	2.39	18550	-28.52	20240102	12950	2.39	20240416	26900	-50.71	20230620	12950	2.39	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
70	20240618	121035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13240	-30	5	-0.23	295023390	22358	11.08	13260	13270	13010	17250	9290	13270	13195.43	10.33	-1152	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1953	4.07	0.61	12	0.15	3252.00	21542.00	27500	20230612	-51.85	12950	20240416	2.24	18550	-28.63	20240102	12950	2.24	20240416	26900	-50.78	20230620	12950	2.24	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
71	20240618	111035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13200	-70	5	-0.53	207487490	15731	7.79	13260	13270	13010	17250	9290	13270	13189.72	10.33	-1431	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1947	4.06	0.61	12	0.11	3252.00	21542.00	27500	20230612	-52.00	12950	20240416	1.93	18550	-28.84	20240102	12950	1.93	20240416	26900	-50.93	20230620	12950	1.93	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
72	20240618	101034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13160	-110	5	-0.83	167350490	12682	6.28	13260	13270	13010	17250	9290	13270	13195.91	10.33	-519	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1941	4.05	0.61	12	0.09	3252.00	21542.00	27500	20230612	-52.15	12950	20240416	1.62	18550	-29.06	20240102	12950	1.62	20240416	26900	-51.08	20230620	12950	1.62	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
73	20240618	091043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13170	-100	5	-0.75	37145920	2826	1.40	13260	13260	13010	17250	9290	13270	13144.35	10.33	-718	13930	13600	13280	12950	12630	13440	12790	74	3980	500	9550	10	1	14751076	1943	4.05	0.61	12	0.02	3252.00	21542.00	27500	20230612	-52.11	12950	20240416	1.70	18550	-29.00	20240102	12950	1.70	20240416	26900	-51.04	20230620	12950	1.70	20240416	3.83	N	298540	500	73 억	1524421	N	N	0	N	N
74	20240617	161024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13270	-310	5	-2.28	2646664960	201755	75.19	13580	13610	12960	17650	9510	13580	13118.19	10.19	-45009	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1957	4.08	0.62	12	1.37	3252.00	21542.00	27700	20230609	-52.09	12950	20240416	2.47	18550	-28.46	20240102	12950	2.47	20240416	26900	-50.67	20230620	12950	2.47	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
75	20240617	151033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13020	-560	5	-4.12	2126676300	162140	60.43	13580	13610	12960	17650	9510	13580	13116.30	10.19	-41991	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1921	4.00	0.60	12	1.10	3252.00	21542.00	27700	20230609	-53.00	12950	20240416	0.54	18550	-29.81	20240102	12950	0.54	20240416	26900	-51.60	20230620	12950	0.54	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
76	20240617	141023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13020	-560	5	-4.12	1810083670	137826	51.37	13580	13610	12960	17650	9510	13580	13133.11	10.19	-32011	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1921	4.00	0.60	12	0.93	3252.00	21542.00	27700	20230609	-53.00	12950	20240416	0.54	18550	-29.81	20240102	12950	0.54	20240416	26900	-51.60	20230620	12950	0.54	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
77	20240617	131023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13020	-560	5	-4.12	1522703490	115769	43.14	13580	13610	12960	17650	9510	13580	13152.95	10.19	-33153	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1921	4.00	0.60	12	0.78	3252.00	21542.00	27700	20230609	-53.00	12950	20240416	0.54	18550	-29.81	20240102	12950	0.54	20240416	26900	-51.60	20230620	12950	0.54	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
78	20240617	121023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	12970	-610	5	-4.49	1210967250	91814	34.22	13580	13610	12960	17650	9510	13580	13189.35	10.19	-34632	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1913	3.99	0.60	12	0.62	3252.00	21542.00	27700	20230609	-53.18	12950	20240416	0.15	18550	-30.08	20240102	12950	0.15	20240416	26900	-51.78	20230620	12950	0.15	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
79	20240617	111016	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13150	-430	5	-3.17	748910580	56389	21.02	13580	13610	13150	17650	9510	13580	13281.15	10.19	-23070	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1940	4.04	0.61	12	0.38	3252.00	21542.00	27700	20230609	-52.53	12950	20240416	1.54	18550	-29.11	20240102	12950	1.54	20240416	26900	-51.12	20230620	12950	1.54	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
80	20240617	101015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13300	-280	5	-2.06	312396630	23313	8.69	13580	13610	13280	17650	9510	13580	13400.10	10.19	-6384	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1962	4.09	0.62	12	0.16	3252.00	21542.00	27700	20230609	-51.99	12950	20240416	2.70	18550	-28.30	20240102	12950	2.70	20240416	26900	-50.56	20230620	12950	2.70	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
81	20240617	091018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13410	-170	5	-1.25	74391790	5545	2.07	13580	13610	13310	17650	9510	13580	13416.01	10.19	-206	14413	13996	13623	13206	12833	13810	13020	74	4070	500	9770	10	1	14751076	1978	4.12	0.62	12	0.04	3252.00	21542.00	27700	20230609	-51.59	12950	20240416	3.55	18550	-27.71	20240102	12950	3.55	20240416	26900	-50.15	20230620	12950	3.55	20240416	3.76	N	298540	500	73 억	1503144	N	N	88	N	N
82	20240614	160850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13580	-460	5	-3.28	3520249300	261340	80.77	14000	14040	13250	18250	9830	14040	13469.79	10.18	-72868	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	2003	4.18	0.63	12	1.77	3252.00	21542.00	27700	20230609	-50.97	12950	20240416	4.86	18550	-26.79	20240102	12950	4.86	20240416	26900	-49.52	20230620	12950	4.86	20240416	3.80	N	298540	500	73 억	1501055	N	N	88	N	N
83	20240614	150853	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13260	-780	5	-5.56	3079774460	228688	70.68	14000	14040	13250	18250	9830	14040	13467.14	10.18	-62329	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	1956	4.08	0.62	12	1.55	3252.00	21542.00	27700	20230609	-52.13	12950	20240416	2.39	18550	-28.52	20240102	12950	2.39	20240416	26900	-50.71	20230620	12950	2.39	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
84	20240614	140852	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13310	-730	5	-5.20	2511043810	185848	57.44	14000	14040	13280	18250	9830	14040	13511.27	10.18	-59982	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	1963	4.09	0.62	12	1.26	3252.00	21542.00	27700	20230609	-51.95	12950	20240416	2.78	18550	-28.25	20240102	12950	2.78	20240416	26900	-50.52	20230620	12950	2.78	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
85	20240614	130855	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13360	-680	5	-4.84	1951067980	143813	44.45	14000	14040	13360	18250	9830	14040	13566.70	10.18	-53241	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	1971	4.11	0.62	12	0.97	3252.00	21542.00	27700	20230609	-51.77	12950	20240416	3.17	18550	-27.98	20240102	12950	3.17	20240416	26900	-50.33	20230620	12950	3.17	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
86	20240614	120857	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13450	-590	5	-4.20	1459780520	107126	33.11	14000	14040	13440	18250	9830	14040	13626.76	10.18	-41785	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	1984	4.14	0.62	12	0.73	3252.00	21542.00	27700	20230609	-51.44	12950	20240416	3.86	18550	-27.49	20240102	12950	3.86	20240416	26900	-50.00	20230620	12950	3.86	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
87	20240614	111005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13540	-500	5	-3.56	1028969990	75208	23.24	14000	14040	13530	18250	9830	14040	13681.65	10.18	-27625	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	1997	4.16	0.63	12	0.51	3252.00	21542.00	27700	20230609	-51.12	12950	20240416	4.56	18550	-27.01	20240102	12950	4.56	20240416	26900	-49.67	20230620	12950	4.56	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
88	20240614	101005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13710	-330	5	-2.35	406590710	29651	9.16	14000	14000	13620	18250	9830	14040	13712.54	10.18	-9754	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	2022	4.22	0.64	12	0.20	3252.00	21542.00	27700	20230609	-50.51	12950	20240416	5.87	18550	-26.09	20240102	12950	5.87	20240416	26900	-49.03	20230620	12950	5.87	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
89	20240614	091010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	13900	-140	5	-1.00	33106370	2370	0.73	14000	14000	13890	18250	9830	14040	13968.90	10.18	-847	14600	14320	13970	13690	13340	14145	13515	74	4210	500	10100	10	1	14751076	2050	4.27	0.65	12	0.02	3252.00	21542.00	27700	20230609	-49.82	12950	20240416	7.34	18550	-25.07	20240102	12950	7.34	20240416	26900	-48.33	20230620	12950	7.34	20240416	3.80	N	298540	500	73 억	1501055	N	N	139	N	N
90	20240613	160954	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14040	-30	5	-0.21	4503569780	323380	840.60	14070	14250	13620	18290	9850	14070	13926.44	10.09	-147476	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2071	4.32	0.65	12	2.19	3252.00	21542.00	27700	20230609	-49.31	12950	20240416	8.42	18550	-24.31	20240102	12950	8.42	20240416	26900	-47.81	20230620	12950	8.42	20240416	3.71	N	298540	500	73 억	1488012	N	N	139	N	N
91	20240613	151012	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13810	-260	5	-1.85	1916125720	138831	360.88	14070	14250	13620	18290	9850	14070	13801.86	10.09	-44670	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2037	4.25	0.64	12	0.94	3252.00	21542.00	27700	20230609	-50.14	12950	20240416	6.64	18550	-25.55	20240102	12950	6.64	20240416	26900	-48.66	20230620	12950	6.64	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
92	20240613	141001	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13640	-430	5	-3.06	1390498130	100584	261.46	14070	14250	13640	18290	9850	14070	13824.25	10.09	-34244	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2012	4.19	0.63	12	0.68	3252.00	21542.00	27700	20230609	-50.76	12950	20240416	5.33	18550	-26.47	20240102	12950	5.33	20240416	26900	-49.29	20230620	12950	5.33	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
93	20240613	130958	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13830	-240	5	-1.71	1030701360	74358	193.29	14070	14250	13720	18290	9850	14070	13861.34	10.09	-20506	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2040	4.25	0.64	12	0.50	3252.00	21542.00	27700	20230609	-50.07	12950	20240416	6.80	18550	-25.44	20240102	12950	6.80	20240416	26900	-48.59	20230620	12950	6.80	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
94	20240613	121002	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13740	-330	5	-2.35	694950950	49954	129.85	14070	14250	13720	18290	9850	14070	13911.82	10.09	-14536	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2027	4.23	0.64	12	0.34	3252.00	21542.00	27700	20230609	-50.40	12950	20240416	6.10	18550	-25.93	20240102	12950	6.10	20240416	26900	-48.92	20230620	12950	6.10	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
95	20240613	110955	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13910	-160	5	-1.14	395864010	28323	73.62	14070	14250	13910	18290	9850	14070	13976.77	10.09	-10411	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2052	4.28	0.65	12	0.19	3252.00	21542.00	27700	20230609	-49.78	12950	20240416	7.41	18550	-25.01	20240102	12950	7.41	20240416	26900	-48.29	20230620	12950	7.41	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
96	20240613	100955	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	13950	-120	5	-0.85	220481600	15730	40.89	14070	14250	13930	18290	9850	14070	14016.63	10.09	-5855	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2058	4.29	0.65	12	0.11	3252.00	21542.00	27700	20230609	-49.64	12950	20240416	7.72	18550	-24.80	20240102	12950	7.72	20240416	26900	-48.14	20230620	12950	7.72	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
97	20240613	091004	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14180	110	2	0.78	14162840	1004	2.61	14070	14250	14030	18290	9850	14070	14106.41	10.09	-387	14330	14200	14100	13970	13870	14265	14035	74	4220	500	10130	10	1	14751076	2092	4.36	0.66	12	0.01	3252.00	21542.00	27700	20230609	-48.81	12950	20240416	9.50	18550	-23.56	20240102	12950	9.50	20240416	26900	-47.29	20230620	12950	9.50	20240416	3.71	N	298540	500	73 억	1488012	N	N	0	N	N
98	20240612	160946	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14070	-220	5	-1.54	528083360	37566	50.06	14040	14230	14000	18570	10010	14290	14057.48	10.17	-4549	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2075	4.33	0.65	12	0.25	3252.00	21542.00	27700	20230609	-49.21	12950	20240416	8.65	18550	-24.15	20240102	12950	8.65	20240416	27500	-48.84	20230612	12950	8.65	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
99	20240612	150957	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14070	-220	5	-1.54	480739900	34200	45.58	14040	14230	14000	18570	10010	14290	14056.72	10.17	-4680	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2075	4.33	0.65	12	0.23	3252.00	21542.00	27700	20230609	-49.21	12950	20240416	8.65	18550	-24.15	20240102	12950	8.65	20240416	27500	-48.84	20230612	12950	8.65	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
100	20240612	140951	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14060	-230	5	-1.61	390440420	27779	37.02	14040	14230	14000	18570	10010	14290	14055.24	10.17	-4921	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2074	4.32	0.65	12	0.19	3252.00	21542.00	27700	20230609	-49.24	12950	20240416	8.57	18550	-24.20	20240102	12950	8.57	20240416	27500	-48.87	20230612	12950	8.57	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
101	20240612	130952	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14030	-260	5	-1.82	362878540	25818	34.41	14040	14230	14000	18570	10010	14290	14055.25	10.17	-4931	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2070	4.31	0.65	12	0.18	3252.00	21542.00	27700	20230609	-49.35	12950	20240416	8.34	18550	-24.37	20240102	12950	8.34	20240416	27500	-48.98	20230612	12950	8.34	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
102	20240612	120950	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14010	-280	5	-1.96	309902680	22038	29.37	14040	14230	14000	18570	10010	14290	14062.20	10.17	-3593	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2067	4.31	0.65	12	0.15	3252.00	21542.00	27700	20230609	-49.42	12950	20240416	8.19	18550	-24.47	20240102	12950	8.19	20240416	27500	-49.05	20230612	12950	8.19	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
103	20240612	110949	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14050	-240	5	-1.68	220173620	15636	20.84	14040	14230	14000	18570	10010	14290	14081.20	10.17	42	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2073	4.32	0.65	12	0.11	3252.00	21542.00	27700	20230609	-49.28	12950	20240416	8.49	18550	-24.26	20240102	12950	8.49	20240416	27500	-48.91	20230612	12950	8.49	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
104	20240612	100951	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14120	-170	5	-1.19	156238690	11098	14.79	14040	14230	14000	18570	10010	14290	14078.09	10.17	1880	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2083	4.34	0.66	12	0.08	3252.00	21542.00	27700	20230609	-49.03	12950	20240416	9.03	18550	-23.88	20240102	12950	9.03	20240416	27500	-48.65	20230612	12950	9.03	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
105	20240612	090954	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14100	-190	5	-1.33	67605160	4801	6.40	14040	14230	14040	18570	10010	14290	14081.47	10.17	-48	14570	14430	14170	14030	13770	14500	14100	74	4280	500	10280	10	1	14751076	2080	4.34	0.65	12	0.03	3252.00	21542.00	27700	20230609	-49.10	12950	20240416	8.88	18550	-23.99	20240102	12950	8.88	20240416	27500	-48.73	20230612	12950	8.88	20240416	3.71	N	298540	500	73 억	1500614	N	N	48	N	N
106	20240610	160943	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14190	-510	5	-3.47	946626710	66405	75.83	14540	14540	14090	19110	10290	14700	14255.59	10.46	-14890	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2093	4.36	0.66	12	0.45	3252.00	21542.00	27700	20230609	-48.77	12950	20240416	9.58	18550	-23.50	20240102	12950	9.58	20240416	27500	-48.40	20230612	12950	9.58	20240416	3.58	N	298540	500	73 억	1543225	N	N	100	N	N
107	20240610	150952	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14210	-490	5	-3.33	860275810	60320	68.88	14540	14540	14090	19110	10290	14700	14261.87	10.46	-13377	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2096	4.37	0.66	12	0.41	3252.00	21542.00	27700	20230609	-48.70	12950	20240416	9.73	18550	-23.40	20240102	12950	9.73	20240416	27500	-48.33	20230612	12950	9.73	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
108	20240610	140947	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14230	-470	5	-3.20	784239110	54977	62.78	14540	14540	14090	19110	10290	14700	14264.86	10.46	-12646	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2099	4.38	0.66	12	0.37	3252.00	21542.00	27700	20230609	-48.63	12950	20240416	9.88	18550	-23.29	20240102	12950	9.88	20240416	27500	-48.25	20230612	12950	9.88	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
109	20240610	130943	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14150	-550	5	-3.74	728909360	51076	58.32	14540	14540	14090	19110	10290	14700	14271.07	10.46	-12789	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2087	4.35	0.66	12	0.35	3252.00	21542.00	27700	20230609	-48.92	12950	20240416	9.27	18550	-23.72	20240102	12950	9.27	20240416	27500	-48.55	20230612	12950	9.27	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
110	20240610	120945	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14150	-550	5	-3.74	567579880	39651	45.28	14540	14540	14120	19110	10290	14700	14314.39	10.46	-10289	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2087	4.35	0.66	12	0.27	3252.00	21542.00	27700	20230609	-48.92	12950	20240416	9.27	18550	-23.72	20240102	12950	9.27	20240416	27500	-48.55	20230612	12950	9.27	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
111	20240610	110948	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14250	-450	5	-3.06	428445760	29849	34.09	14540	14540	14200	19110	10290	14700	14353.77	10.46	-7298	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2102	4.38	0.66	12	0.20	3252.00	21542.00	27700	20230609	-48.56	12950	20240416	10.04	18550	-23.18	20240102	12950	10.04	20240416	27500	-48.18	20230612	12950	10.04	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
112	20240610	100945	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14360	-340	5	-2.31	225110180	15602	17.82	14540	14540	14340	19110	10290	14700	14428.29	10.46	-4736	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2118	4.42	0.67	12	0.11	3252.00	21542.00	27700	20230609	-48.16	12950	20240416	10.89	18550	-22.59	20240102	12950	10.89	20240416	27500	-47.78	20230612	12950	10.89	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
113	20240610	090951	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14390	-310	5	-2.11	101740890	7024	8.02	14540	14540	14390	19110	10290	14700	14484.75	10.46	-2655	15360	15030	14780	14450	14200	14905	14325	74	4410	500	10580	10	1	14751076	2123	4.42	0.67	12	0.05	3252.00	21542.00	27700	20230609	-48.05	12950	20240416	11.12	18550	-22.43	20240102	12950	11.12	20240416	27500	-47.67	20230612	12950	11.12	20240416	3.58	N	298540	500	73 억	1543225	N	N	139	N	N
114	20240607	161017	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14700	-250	5	-1.67	1286829410	87403	136.29	14810	15110	14530	19430	10470	14950	14722.96	10.75	-26808	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2168	4.52	0.68	12	0.59	3252.00	21542.00	27700	20230609	-46.93	12950	20240416	13.51	18550	-20.75	20240102	12950	13.51	20240416	27700	-46.93	20230609	12950	13.51	20240416	3.53	N	298540	500	73 억	1585106	N	N	139	N	N
115	20240607	151025	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14690	-260	5	-1.74	1209311530	82106	128.03	14810	15110	14530	19430	10470	14950	14728.66	10.75	-24192	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2167	4.52	0.68	12	0.56	3252.00	21542.00	27700	20230609	-46.97	12950	20240416	13.44	18550	-20.81	20240102	12950	13.44	20240416	27700	-46.97	20230609	12950	13.44	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
116	20240607	141020	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14630	-320	5	-2.14	1080546020	73355	114.39	14810	15110	14530	19430	10470	14950	14730.37	10.75	-20664	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2158	4.50	0.68	12	0.50	3252.00	21542.00	27700	20230609	-47.18	12950	20240416	12.97	18550	-21.13	20240102	12950	12.97	20240416	27700	-47.18	20230609	12950	12.97	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
117	20240607	131014	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14620	-330	5	-2.21	1046393280	71020	110.75	14810	15110	14530	19430	10470	14950	14733.78	10.75	-19883	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2157	4.50	0.68	12	0.48	3252.00	21542.00	27700	20230609	-47.22	12950	20240416	12.90	18550	-21.19	20240102	12950	12.90	20240416	27700	-47.22	20230609	12950	12.90	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
118	20240607	121019	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14640	-310	5	-2.07	1003339570	68076	106.16	14810	15110	14530	19430	10470	14950	14738.52	10.75	-19159	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2160	4.50	0.68	12	0.46	3252.00	21542.00	27700	20230609	-47.15	12950	20240416	13.05	18550	-21.08	20240102	12950	13.05	20240416	27700	-47.15	20230609	12950	13.05	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
119	20240607	111001	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14650	-300	5	-2.01	947460090	64254	100.20	14810	15110	14530	19430	10470	14950	14745.54	10.75	-19022	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2161	4.50	0.68	12	0.44	3252.00	21542.00	27700	20230609	-47.11	12950	20240416	13.13	18550	-21.02	20240102	12950	13.13	20240416	27700	-47.11	20230609	12950	13.13	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
120	20240607	101019	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14750	-200	5	-1.34	533087760	35928	56.03	14810	15110	14740	19430	10470	14950	14837.67	10.75	-13451	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2176	4.54	0.68	12	0.24	3252.00	21542.00	27700	20230609	-46.75	12950	20240416	13.90	18550	-20.49	20240102	12950	13.90	20240416	27700	-46.75	20230609	12950	13.90	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
121	20240607	091017	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14920	-30	5	-0.20	120159260	8072	12.59	14810	15110	14810	19430	10470	14950	14885.93	10.75	578	15556	15252	15076	14772	14596	15165	14685	74	4480	500	10760	10	1	14751076	2201	4.59	0.69	12	0.05	3252.00	21542.00	27700	20230609	-46.14	12950	20240416	15.21	18550	-19.57	20240102	12950	15.21	20240416	27700	-46.14	20230609	12950	15.21	20240416	3.53	N	298540	500	73 억	1585106	N	N	0	N	N
122	20240605	161015	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14950	-160	5	-1.06	963227830	63982	117.31	14970	15380	14900	19640	10580	15110	15054.66	10.68	8530	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2205	4.60	0.69	12	0.43	3252.00	21542.00	27700	20230609	-46.03	12950	20240416	15.44	18550	-19.41	20240102	12950	15.44	20240416	27700	-46.03	20230609	12950	15.44	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
123	20240605	151012	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14940	-170	5	-1.13	881846980	58552	107.35	14970	15380	14900	19640	10580	15110	15060.88	10.68	9756	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2204	4.59	0.69	12	0.40	3252.00	21542.00	27700	20230609	-46.06	12950	20240416	15.37	18550	-19.46	20240102	12950	15.37	20240416	27700	-46.06	20230609	12950	15.37	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
124	20240605	141013	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14960	-150	5	-0.99	810946510	53813	98.67	14970	15380	14900	19640	10580	15110	15069.68	10.68	9586	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2207	4.60	0.69	12	0.36	3252.00	21542.00	27700	20230609	-45.99	12950	20240416	15.52	18550	-19.35	20240102	12950	15.52	20240416	27700	-45.99	20230609	12950	15.52	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
125	20240605	131012	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	14980	-130	5	-0.86	733598160	48654	89.21	14970	15380	14900	19640	10580	15110	15077.83	10.68	7554	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2210	4.61	0.70	12	0.33	3252.00	21542.00	27700	20230609	-45.92	12950	20240416	15.68	18550	-19.25	20240102	12950	15.68	20240416	27700	-45.92	20230609	12950	15.68	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
126	20240605	121010	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15000	-110	5	-0.73	566033480	37456	68.67	14970	15380	14970	19640	10580	15110	15111.96	10.68	3875	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2213	4.61	0.70	12	0.25	3252.00	21542.00	27700	20230609	-45.85	12950	20240416	15.83	18550	-19.14	20240102	12950	15.83	20240416	27700	-45.85	20230609	12950	15.83	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
127	20240605	111012	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15070	-40	5	-0.26	426459980	28174	51.66	14970	15380	14970	19640	10580	15110	15136.69	10.68	4177	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2223	4.63	0.70	12	0.19	3252.00	21542.00	27700	20230609	-45.60	12950	20240416	16.37	18550	-18.76	20240102	12950	16.37	20240416	27700	-45.60	20230609	12950	16.37	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
128	20240605	101009	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15320	210	2	1.39	265250440	17568	32.21	14970	15340	14970	19640	10580	15110	15098.47	10.68	5970	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2260	4.71	0.71	12	0.12	3252.00	21542.00	27700	20230609	-44.69	12950	20240416	18.30	18550	-17.41	20240102	12950	18.30	20240416	27700	-44.69	20230609	12950	18.30	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
129	20240605	091008	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15050	-60	5	-0.40	62953770	4191	7.68	14970	15230	14970	19640	10580	15110	15020.24	10.68	895	15630	15370	15190	14930	14750	15280	14840	74	4530	500	10870	10	1	14751076	2220	4.63	0.70	12	0.03	3252.00	21542.00	27700	20230609	-45.67	12950	20240416	16.22	18550	-18.87	20240102	12950	16.22	20240416	27700	-45.67	20230609	12950	16.22	20240416	3.54	N	298540	500	73 억	1576029	N	N	24	N	N
130	20240604	161000	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15110	-180	5	-1.18	828389340	54300	73.41	15250	15450	15010	19870	10710	15290	15255.93	10.65	2761	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2229	4.65	0.70	12	0.37	3252.00	21542.00	27700	20230609	-45.45	12950	20240416	16.68	18550	-18.54	20240102	12950	16.68	20240416	27700	-45.45	20230609	12950	16.68	20240416	3.52	N	298540	500	73 억	1571171	N	N	24	N	N
131	20240604	151001	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15180	-110	5	-0.72	759415300	49748	67.26	15250	15450	15010	19870	10710	15290	15265.24	10.65	3819	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2239	4.67	0.70	12	0.34	3252.00	21542.00	27700	20230609	-45.20	12950	20240416	17.22	18550	-18.17	20240102	12950	17.22	20240416	27700	-45.20	20230609	12950	17.22	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
132	20240604	141004	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15250	-40	5	-0.26	649316590	42502	57.46	15250	15450	15010	19870	10710	15290	15277.32	10.65	4651	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2250	4.69	0.71	12	0.29	3252.00	21542.00	27700	20230609	-44.95	12950	20240416	17.76	18550	-17.79	20240102	12950	17.76	20240416	27700	-44.95	20230609	12950	17.76	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
133	20240604	131000	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15340	50	2	0.33	571434100	37411	50.58	15250	15450	15010	19870	10710	15290	15274.49	10.65	3444	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2263	4.72	0.71	12	0.25	3252.00	21542.00	27700	20230609	-44.62	12950	20240416	18.46	18550	-17.30	20240102	12950	18.46	20240416	27700	-44.62	20230609	12950	18.46	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
134	20240604	120958	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15340	50	2	0.33	412140290	26974	36.47	15250	15450	15010	19870	10710	15290	15279.17	10.65	3130	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2263	4.72	0.71	12	0.18	3252.00	21542.00	27700	20230609	-44.62	12950	20240416	18.46	18550	-17.30	20240102	12950	18.46	20240416	27700	-44.62	20230609	12950	18.46	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
135	20240604	110955	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15390	100	2	0.65	368466090	24128	32.62	15250	15450	15010	19870	10710	15290	15271.31	10.65	3493	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2270	4.73	0.71	12	0.16	3252.00	21542.00	27700	20230609	-44.44	12950	20240416	18.84	18550	-17.04	20240102	12950	18.84	20240416	27700	-44.44	20230609	12950	18.84	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
136	20240604	100958	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15430	140	2	0.92	261289170	17155	23.19	15250	15440	15010	19870	10710	15290	15231.08	10.65	4033	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2276	4.74	0.72	12	0.12	3252.00	21542.00	27700	20230609	-44.30	12950	20240416	19.15	18550	-16.82	20240102	12950	19.15	20240416	27700	-44.30	20230609	12950	19.15	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
137	20240604	090957	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15120	-170	5	-1.11	48742070	3224	4.36	15250	15270	15010	19870	10710	15290	15118.51	10.65	-106	16496	15892	15496	14892	14496	15695	14695	74	4580	500	11000	10	1	14751076	2230	4.65	0.70	12	0.02	3252.00	21542.00	27700	20230609	-45.42	12950	20240416	16.76	18550	-18.49	20240102	12950	16.76	20240416	27700	-45.42	20230609	12950	16.76	20240416	3.52	N	298540	500	73 억	1571171	N	N	7	N	N
138	20240603	160947	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15290	-300	5	-1.92	1115710330	72603	42.65	15760	16100	15100	20250	10920	15590	15366.41	10.77	-16024	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2255	4.70	0.71	12	0.49	3252.00	21542.00	27700	20230609	-44.80	12950	20240416	18.07	18550	-17.57	20240102	12950	18.07	20240416	27700	-44.80	20230609	12950	18.07	20240416	3.48	N	298540	500	73 억	1589158	N	N	7	N	N
139	20240603	150948	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15260	-330	5	-2.12	1043719400	67886	39.88	15760	16100	15100	20250	10920	15590	15373.61	10.77	-13945	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2251	4.69	0.71	12	0.46	3252.00	21542.00	27700	20230609	-44.91	12950	20240416	17.84	18550	-17.74	20240102	12950	17.84	20240416	27700	-44.91	20230609	12950	17.84	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
140	20240603	140947	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15150	-440	5	-2.82	852636060	55308	32.49	15760	16100	15140	20250	10920	15590	15415.17	10.77	-9945	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2235	4.66	0.70	12	0.37	3252.00	21542.00	27700	20230609	-45.31	12950	20240416	16.99	18550	-18.33	20240102	12950	16.99	20240416	27700	-45.31	20230609	12950	16.99	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
141	20240603	130948	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15170	-420	5	-2.69	777068170	50322	29.56	15760	16100	15140	20250	10920	15590	15441.01	10.77	-9966	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2238	4.66	0.70	12	0.34	3252.00	21542.00	27700	20230609	-45.23	12950	20240416	17.14	18550	-18.22	20240102	12950	17.14	20240416	27700	-45.23	20230609	12950	17.14	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
142	20240603	120947	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15240	-350	5	-2.25	672938430	43464	25.54	15760	16100	15230	20250	10920	15590	15481.90	10.77	-9295	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2248	4.69	0.71	12	0.29	3252.00	21542.00	27700	20230609	-44.98	12950	20240416	17.68	18550	-17.84	20240102	12950	17.68	20240416	27700	-44.98	20230609	12950	17.68	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
143	20240603	110942	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15320	-270	5	-1.73	580620570	37421	21.99	15760	16100	15300	20250	10920	15590	15515.29	10.77	-7644	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2260	4.71	0.71	12	0.25	3252.00	21542.00	27700	20230609	-44.69	12950	20240416	18.30	18550	-17.41	20240102	12950	18.30	20240416	27700	-44.69	20230609	12950	18.30	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
144	20240603	100936	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15490	-100	5	-0.64	421783380	27087	15.91	15760	16100	15370	20250	10920	15590	15571.22	10.77	-5535	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2285	4.76	0.72	12	0.18	3252.00	21542.00	27700	20230609	-44.08	12950	20240416	19.61	18550	-16.50	20240102	12950	19.61	20240416	27700	-44.08	20230609	12950	19.61	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N
145	20240603	090936	55	60.00	KSQ150		섬유.의류	N	N	N	Y	60	N	15500	-90	5	-0.58	220518500	14071	8.27	15760	16100	15460	20250	10920	15590	15673.67	10.77	-5635	16503	16046	15633	15176	14763	16275	15405	74	4660	500	11220	10	1	14751076	2286	4.77	0.72	12	0.10	3252.00	21542.00	27700	20230609	-44.04	12950	20240416	19.69	18550	-16.44	20240102	12950	19.69	20240416	27700	-44.04	20230609	12950	19.69	20240416	3.48	N	298540	500	73 억	1589158	N	N	98	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History