KissMeData/110790/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

40 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160721	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18230	10	2	0.05	285976850	15789	307.36	18220	18230	18040	23650	12760	18220	18112.41	2.61	0	2635	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2136	8.00	0.62	12	0.13	2279.00	29255.00	36250	20220712	-49.71	17900	20230502	1.84	22100	-17.51	20230201	17900	1.84	20230502	36250	-49.71	20220712	17900	1.84	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
3	20230630	150724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18180	-40	5	-0.22	276562750	15272	297.29	18220	18220	18040	23650	12760	18220	18109.14	2.61	0	2421	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2130	7.98	0.62	12	0.13	2279.00	29255.00	36250	20220712	-49.85	17900	20230502	1.56	22100	-17.74	20230201	17900	1.56	20230502	36250	-49.85	20220712	17900	1.56	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
4	20230630	140722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18120	-100	5	-0.55	186605380	10301	200.53	18220	18220	18040	23650	12760	18220	18115.27	2.61	0	2490	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2123	7.95	0.62	12	0.09	2279.00	29255.00	36250	20220712	-50.01	17900	20230502	1.23	22100	-18.01	20230201	17900	1.23	20230502	36250	-50.01	20220712	17900	1.23	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
5	20230630	130723	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18140	-80	5	-0.44	180101930	9942	193.54	18220	18220	18040	23650	12760	18220	18115.26	2.61	0	2627	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2125	7.96	0.62	12	0.08	2279.00	29255.00	36250	20220712	-49.96	17900	20230502	1.34	22100	-17.92	20230201	17900	1.34	20230502	36250	-49.96	20220712	17900	1.34	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
6	20230630	120720	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18110	-110	5	-0.60	177924190	9822	191.20	18220	18220	18040	23650	12760	18220	18114.86	2.61	0	2623	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2122	7.95	0.62	12	0.08	2279.00	29255.00	36250	20220712	-50.04	17900	20230502	1.17	22100	-18.05	20230201	17900	1.17	20230502	36250	-50.04	20220712	17900	1.17	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
7	20230630	110724	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	-50	5	-0.27	151359340	8356	162.66	18220	18220	18040	23650	12760	18220	18113.85	2.61	0	2358	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2129	7.97	0.62	12	0.07	2279.00	29255.00	36250	20220712	-49.88	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36250	-49.88	20220712	17900	1.51	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
8	20230630	100722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18120	-100	5	-0.55	37884600	2091	40.70	18220	18220	18090	23650	12760	18220	18117.93	2.61	0	-706	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2123	7.95	0.62	12	0.02	2279.00	29255.00	36250	20220712	-50.01	17900	20230502	1.23	22100	-18.01	20230201	17900	1.23	20230502	36250	-50.01	20220712	17900	1.23	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
9	20230630	090723	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	0	3	0.00	1528180	84	1.64	18220	18220	18120	23650	12760	18220	18192.62	2.61	0	-13	18366	18292	18156	18082	17946	18330	18120	117	5445	1000	12750	10	1	11715480	2135	7.99	0.62	12	0.00	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.67	N	110790	1000	117 억	305334	N	N	2	N	N
10	20230629	160722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	150	2	0.83	92507810	5112	30.70	18020	18230	18020	23450	12650	18070	18095.82	2.62	0	-1398	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2135	7.99	0.62	12	0.04	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.68	N	110790	1000	117 억	306713	N	N	2	N	N
11	20230629	150720	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	30	2	0.17	80341300	4442	26.68	18020	18230	18020	23450	12650	18070	18086.74	2.62	0	-1200	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2121	7.94	0.62	12	0.04	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
12	20230629	140717	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	30	2	0.17	65412680	3618	21.73	18020	18230	18020	23450	12650	18070	18079.79	2.62	0	-748	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2121	7.94	0.62	12	0.03	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
13	20230629	130718	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18070	0	3	0.00	51711850	2860	17.18	18020	18230	18020	23450	12650	18070	18081.07	2.62	0	-560	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2117	7.93	0.62	12	0.02	2279.00	29255.00	36250	20220712	-50.15	17900	20230502	0.95	22100	-18.24	20230201	17900	0.95	20230502	36250	-50.15	20220712	17900	0.95	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
14	20230629	120721	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18080	10	2	0.06	44824390	2479	14.89	18020	18230	18020	23450	12650	18070	18081.64	2.62	0	-510	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2118	7.93	0.62	12	0.02	2279.00	29255.00	36250	20220712	-50.12	17900	20230502	1.01	22100	-18.19	20230201	17900	1.01	20230502	36250	-50.12	20220712	17900	1.01	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
15	20230629	110722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	30	2	0.17	31877070	1763	10.59	18020	18230	18020	23450	12650	18070	18081.15	2.62	0	-291	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2121	7.94	0.62	12	0.02	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
16	20230629	100722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18190	120	2	0.66	9387340	519	3.12	18020	18230	18020	23450	12650	18070	18087.36	2.62	0	-20	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2131	7.98	0.62	12	0.00	2279.00	29255.00	36250	20220712	-49.82	17900	20230502	1.62	22100	-17.69	20230201	17900	1.62	20230502	36250	-49.82	20220712	17900	1.62	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
17	20230629	090654	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18020	-50	5	-0.28	360400	20	0.12	18020	18020	18020	23450	12650	18070	18020.00	2.62	0	-20	18416	18242	18126	17952	17836	18185	17895	117	5400	1000	12640	10	1	11715480	2111	7.91	0.62	12	0.00	2279.00	29255.00	36250	20220712	-50.29	17900	20230502	0.67	22100	-18.46	20230201	17900	0.67	20230502	36250	-50.29	20220712	17900	0.67	20230502	1.68	N	110790	1000	117 억	306713	N	N	0	N	N
18	20230628	160710	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18070	-60	5	-0.33	301476940	16649	252.26	18130	18300	18010	23550	12700	18130	18107.81	2.64	0	-2400	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2117	7.93	0.62	12	0.14	2279.00	29255.00	36250	20220712	-50.15	17900	20230502	0.95	22100	-18.24	20230201	17900	0.95	20230502	36250	-50.15	20220712	17900	0.95	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
19	20230628	150716	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18090	-40	5	-0.22	285372670	15758	238.76	18130	18300	18010	23550	12700	18130	18109.70	2.64	0	-1877	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2119	7.94	0.62	12	0.13	2279.00	29255.00	36250	20220712	-50.10	17900	20230502	1.06	22100	-18.14	20230201	17900	1.06	20230502	36250	-50.10	20220712	17900	1.06	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
20	20230628	140714	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18060	-70	5	-0.39	208225630	11481	173.95	18130	18300	18060	23550	12700	18130	18136.54	2.64	0	-408	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2116	7.92	0.62	12	0.10	2279.00	29255.00	36250	20220712	-50.18	17900	20230502	0.89	22100	-18.28	20230201	17900	0.89	20230502	36250	-50.18	20220712	17900	0.89	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
21	20230628	130715	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-30	5	-0.17	179906710	9915	150.23	18130	18300	18060	23550	12700	18130	18144.90	2.64	0	296	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2121	7.94	0.62	12	0.08	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
22	20230628	120716	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18080	-50	5	-0.28	175737820	9685	146.74	18130	18300	18060	23550	12700	18130	18145.36	2.64	0	447	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2118	7.93	0.62	12	0.08	2279.00	29255.00	36250	20220712	-50.12	17900	20230502	1.01	22100	-18.19	20230201	17900	1.01	20230502	36250	-50.12	20220712	17900	1.01	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
23	20230628	110719	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18110	-20	5	-0.11	123984650	6824	103.39	18130	18300	18100	23550	12700	18130	18168.91	2.64	0	2392	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2122	7.95	0.62	12	0.06	2279.00	29255.00	36250	20220712	-50.04	17900	20230502	1.17	22100	-18.05	20230201	17900	1.17	20230502	36250	-50.04	20220712	17900	1.17	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
24	20230628	100719	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18140	10	2	0.06	115055870	6331	95.92	18130	18300	18100	23550	12700	18130	18173.41	2.64	0	2867	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2125	7.96	0.62	12	0.05	2279.00	29255.00	36250	20220712	-49.96	17900	20230502	1.34	22100	-17.92	20230201	17900	1.34	20230502	36250	-49.96	20220712	17900	1.34	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
25	20230628	090717	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18300	170	2	0.94	2366210	130	1.97	18130	18300	18130	23550	12700	18130	18201.62	2.64	0	-10	18510	18320	18200	18010	17890	18260	17950	117	5425	1000	12690	10	1	11715480	2144	8.03	0.63	12	0.00	2279.00	29255.00	36250	20220712	-49.52	17900	20230502	2.23	22100	-17.19	20230201	17900	2.23	20230502	36250	-49.52	20220712	17900	2.23	20230502	1.67	N	110790	1000	117 억	309133	N	N	2	N	N
26	20230627	160715	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18130	-20	5	-0.11	119853840	6599	117.42	18150	18390	18080	23550	12710	18150	18162.42	2.65	0	-944	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2124	7.96	0.62	12	0.06	2279.00	29255.00	36250	20220712	-49.99	17900	20230502	1.28	22100	-17.96	20230201	17900	1.28	20230502	36250	-49.99	20220712	17900	1.28	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
27	20230627	150720	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18140	-10	5	-0.06	115664590	6368	113.31	18150	18390	18080	23550	12710	18150	18163.41	2.65	0	-797	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2125	7.96	0.62	12	0.05	2279.00	29255.00	36250	20220712	-49.96	17900	20230502	1.34	22100	-17.92	20230201	17900	1.34	20230502	36250	-49.96	20220712	17900	1.34	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
28	20230627	140729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	70	2	0.39	112578360	6198	110.28	18150	18390	18080	23550	12710	18150	18163.66	2.65	0	-661	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2135	7.99	0.62	12	0.05	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
29	20230627	130726	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	70	2	0.39	94734590	5216	92.81	18150	18390	18080	23550	12710	18150	18162.31	2.65	0	-655	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2135	7.99	0.62	12	0.04	2279.00	29255.00	36250	20220712	-49.74	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36250	-49.74	20220712	17900	1.79	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
30	20230627	120729	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18240	90	2	0.50	86824040	4782	85.09	18150	18390	18080	23550	12710	18150	18156.43	2.65	0	-677	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2137	8.00	0.62	12	0.04	2279.00	29255.00	36250	20220712	-49.68	17900	20230502	1.90	22100	-17.47	20230201	17900	1.90	20230502	36250	-49.68	20220712	17900	1.90	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
31	20230627	110734	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18150	0	3	0.00	71740180	3953	70.34	18150	18390	18080	23550	12710	18150	18148.29	2.65	0	-321	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2126	7.96	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.93	17900	20230502	1.40	22100	-17.87	20230201	17900	1.40	20230502	36250	-49.93	20220712	17900	1.40	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
32	20230627	100711	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	20	2	0.11	48699630	2682	47.72	18150	18390	18080	23550	12710	18150	18157.95	2.65	0	193	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2129	7.97	0.62	12	0.02	2279.00	29255.00	36250	20220712	-49.88	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36250	-49.88	20220712	17900	1.51	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
33	20230627	090717	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	20	2	0.11	2267750	124	2.21	18150	18390	18150	23550	12710	18150	18288.31	2.65	0	-41	18336	18242	18096	18002	17856	18290	18050	117	5420	1000	12700	10	1	11715480	2129	7.97	0.62	12	0.00	2279.00	29255.00	36250	20220712	-49.88	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36250	-49.88	20220712	17900	1.51	20230502	1.71	N	110790	1000	117 억	310077	N	N	2	N	N
34	20230626	160714	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18150	-20	5	-0.11	101283780	5620	23.55	17960	18190	17950	23600	12720	18170	18022.02	2.66	0	-1768	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2126	7.96	0.62	12	0.05	2279.00	29255.00	36250	20220712	-49.93	17900	20230502	1.40	22100	-17.87	20230201	17900	1.40	20230502	36250	-49.93	20220712	17900	1.40	20230502	1.69	N	110790	1000	117 억	311845	N	N	2	N	N
35	20230626	150720	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-70	5	-0.39	91482690	5079	21.28	17960	18190	17950	23600	12720	18170	18011.95	2.66	0	-1705	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2121	7.94	0.62	12	0.04	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
36	20230626	140719	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18090	-80	5	-0.44	73893750	4104	17.20	17960	18190	17950	23600	12720	18170	18005.30	2.66	0	-1666	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2119	7.94	0.62	12	0.04	2279.00	29255.00	36250	20220712	-50.10	17900	20230502	1.06	22100	-18.14	20230201	17900	1.06	20230502	36250	-50.10	20220712	17900	1.06	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
37	20230626	130715	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18100	-70	5	-0.39	66393590	3689	15.46	17960	18190	17950	23600	12720	18170	17997.72	2.66	0	-1392	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2121	7.94	0.62	12	0.03	2279.00	29255.00	36250	20220712	-50.07	17900	20230502	1.12	22100	-18.10	20230201	17900	1.12	20230502	36250	-50.07	20220712	17900	1.12	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
38	20230626	120714	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18090	-80	5	-0.44	63207640	3513	14.72	17960	18190	17950	23600	12720	18170	17992.50	2.66	0	-1301	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2119	7.94	0.62	12	0.03	2279.00	29255.00	36250	20220712	-50.10	17900	20230502	1.06	22100	-18.14	20230201	17900	1.06	20230502	36250	-50.10	20220712	17900	1.06	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
39	20230626	110714	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18120	-50	5	-0.28	59475640	3307	13.86	17960	18190	17950	23600	12720	18170	17984.77	2.66	0	-1293	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2123	7.95	0.62	12	0.03	2279.00	29255.00	36250	20220712	-50.01	17900	20230502	1.23	22100	-18.01	20230201	17900	1.23	20230502	36250	-50.01	20220712	17900	1.23	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
40	20230626	100714	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18150	-20	5	-0.11	55837470	3106	13.01	17960	18190	17950	23600	12720	18170	17977.29	2.66	0	-1277	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2126	7.96	0.62	12	0.03	2279.00	29255.00	36250	20220712	-49.93	17900	20230502	1.40	22100	-17.87	20230201	17900	1.40	20230502	36250	-49.93	20220712	17900	1.40	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
41	20230626	090716	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	17950	-220	5	-1.21	9270510	516	2.16	17960	17980	17950	23600	12720	18170	17966.10	2.66	0	-278	18523	18346	18123	17946	17723	18435	18035	117	5440	1000	12710	10	1	11715480	2103	7.88	0.61	12	0.00	2279.00	29255.00	36250	20220712	-50.48	17900	20230502	0.28	22100	-18.78	20230201	17900	0.28	20230502	36250	-50.48	20220712	17900	0.28	20230502	1.69	N	110790	1000	117 억	311845	N	N	0	N	N
42	20230623	174547	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	18170	0	3	0.00	429877730	23866	212.41	18100	18300	17900	23600	12720	18170	18012.11	2.75	0	-8847	18456	18312	18226	18082	17996	18270	18040	117	5440	1000	12710	10	1	11715480	2129	7.97	0.62	12	0.20	2279.00	29255.00	36300	20220622	-49.94	17900	20230623	1.51	22100	-17.78	20230201	17900	1.51	20230623	36250	-49.88	20220712	17900	1.51	20230623	1.68	N	110790	1000	117 억	322157	N	N	4	N	N
43	20230623	140559	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	18090	-80	5	-0.44	384833680	21375	190.24	18100	18300	17900	23600	12720	18170	18003.91	2.75	0	-8306	18456	18312	18226	18082	17996	18270	18040	117	5440	1000	12710	10	1	11715480	2119	7.94	0.62	12	0.18	2279.00	29255.00	36300	20220622	-50.17	17900	20230623	1.06	22100	-18.14	20230201	17900	1.06	20230623	36250	-50.10	20220712	17900	1.06	20230623	1.68	N	110790	1000	117 억	322157	N	N	4	N	N
44	20230622	160518	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	-90	5	-0.49	204371270	11236	104.46	18370	18370	18140	23700	12790	18260	18188.97	2.78	0	-4268	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2129	7.97	0.62	12	0.10	2279.00	29255.00	36300	20220622	-49.94	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36300	-49.94	20220622	17900	1.51	20230502	1.67	N	110790	1000	117 억	326126	N	N	4	N	N
45	20230622	150620	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	-40	5	-0.22	187914980	10330	96.04	18370	18370	18140	23700	12790	18260	18191.19	2.78	0	-3779	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2135	7.99	0.62	12	0.09	2279.00	29255.00	36300	20220622	-49.81	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36300	-49.81	20220622	17900	1.79	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
46	20230622	140229	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18190	-70	5	-0.38	130410560	7168	66.64	18370	18370	18140	23700	12790	18260	18193.44	2.78	0	-2609	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2131	7.98	0.62	12	0.06	2279.00	29255.00	36300	20220622	-49.89	17900	20230502	1.62	22100	-17.69	20230201	17900	1.62	20230502	36300	-49.89	20220622	17900	1.62	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
47	20230622	130825	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18190	-70	5	-0.38	92781260	5098	47.40	18370	18370	18140	23700	12790	18260	18199.54	2.78	0	-2050	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2131	7.98	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.89	17900	20230502	1.62	22100	-17.69	20230201	17900	1.62	20230502	36300	-49.89	20220622	17900	1.62	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
48	20230622	120514	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18210	-50	5	-0.27	83066230	4564	42.43	18370	18370	18140	23700	12790	18260	18200.31	2.78	0	-1645	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2133	7.99	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.83	17900	20230502	1.73	22100	-17.60	20230201	17900	1.73	20230502	36300	-49.83	20220622	17900	1.73	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
49	20230622	110708	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18180	-80	5	-0.44	80080770	4400	40.91	18370	18370	18140	23700	12790	18260	18200.17	2.78	0	-1526	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2130	7.98	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.92	17900	20230502	1.56	22100	-17.74	20230201	17900	1.56	20230502	36300	-49.92	20220622	17900	1.56	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
50	20230622	100500	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18240	-20	5	-0.11	37235770	2045	19.01	18370	18370	18140	23700	12790	18260	18208.20	2.78	0	-1065	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2137	8.00	0.62	12	0.02	2279.00	29255.00	36300	20220622	-49.75	17900	20230502	1.90	22100	-17.47	20230201	17900	1.90	20230502	36300	-49.75	20220622	17900	1.90	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
51	20230622	090219	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18170	-90	5	-0.49	1715780	94	0.87	18370	18370	18170	23700	12790	18260	18252.98	2.78	0	-3	18606	18432	18266	18092	17926	18520	18180	117	5455	1000	12780	10	1	11715480	2129	7.97	0.62	12	0.00	2279.00	29255.00	36300	20220622	-49.94	17900	20230502	1.51	22100	-17.78	20230201	17900	1.51	20230502	36300	-49.94	20220622	17900	1.51	20230502	1.67	N	110790	1000	117 억	326126	N	N	2	N	N
52	20230621	160327	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18260	10	2	0.05	190430210	10436	121.63	18100	18440	18100	23700	12780	18250	18247.43	2.84	0	-7076	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2139	8.01	0.62	12	0.09	2279.00	29255.00	36300	20220622	-49.70	17900	20230502	2.01	22100	-17.38	20230201	17900	2.01	20230502	36300	-49.70	20220622	17900	2.01	20230502	1.69	N	110790	1000	117 억	333202	N	N	2	N	N
53	20230621	150408	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18280	30	2	0.16	173399420	9504	110.77	18100	18440	18100	23700	12780	18250	18244.89	2.84	0	-6245	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2142	8.02	0.62	12	0.08	2279.00	29255.00	36300	20220622	-49.64	17900	20230502	2.12	22100	-17.29	20230201	17900	2.12	20230502	36300	-49.64	20220622	17900	2.12	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
54	20230621	140958	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18230	-20	5	-0.11	138847300	7607	88.66	18100	18440	18100	23700	12780	18250	18252.57	2.84	0	-5092	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2136	8.00	0.62	12	0.06	2279.00	29255.00	36300	20220622	-49.78	17900	20230502	1.84	22100	-17.51	20230201	17900	1.84	20230502	36300	-49.78	20220622	17900	1.84	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
55	20230621	130126	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18250	0	3	0.00	106829240	5850	68.18	18100	18440	18100	23700	12780	18250	18261.41	2.84	0	-3579	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2138	8.01	0.62	12	0.05	2279.00	29255.00	36300	20220622	-49.72	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36300	-49.72	20220622	17900	1.96	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
56	20230621	120348	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18250	0	3	0.00	85967840	4707	54.86	18100	18440	18100	23700	12780	18250	18263.83	2.84	0	-2665	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2138	8.01	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.72	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36300	-49.72	20220622	17900	1.96	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
57	20230621	110420	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18240	-10	5	-0.05	79075020	4329	50.45	18100	18440	18100	23700	12780	18250	18266.35	2.84	0	-2593	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2137	8.00	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.75	17900	20230502	1.90	22100	-17.47	20230201	17900	1.90	20230502	36300	-49.75	20220622	17900	1.90	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
58	20230621	100545	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18280	30	2	0.16	33634410	1838	21.42	18100	18440	18100	23700	12780	18250	18299.46	2.84	0	-726	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2142	8.02	0.62	12	0.02	2279.00	29255.00	36300	20220622	-49.64	17900	20230502	2.12	22100	-17.29	20230201	17900	2.12	20230502	36300	-49.64	20220622	17900	2.12	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
59	20230621	090919	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18440	190	2	1.04	12631360	691	8.05	18100	18440	18100	23700	12780	18250	18279.83	2.84	0	-288	18656	18452	18276	18072	17896	18555	18175	117	5460	1000	12770	10	1	11715480	2160	8.09	0.63	12	0.01	2279.00	29255.00	36300	20220622	-49.20	17900	20230502	3.02	22100	-16.56	20230201	17900	3.02	20230502	36300	-49.20	20220622	17900	3.02	20230502	1.69	N	110790	1000	117 억	333202	N	N	0	N	N
60	20230620	160432	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18250	-70	5	-0.38	156625040	8580	34.25	18100	18480	18100	23800	12830	18320	18254.70	2.85	0	-853	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2138	8.01	0.62	12	0.07	2279.00	29255.00	36300	20220622	-49.72	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36300	-49.72	20220622	17900	1.96	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
61	20230620	150700	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18260	-60	5	-0.33	148648160	8143	32.50	18100	18480	18100	23800	12830	18320	18254.72	2.85	0	-726	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2139	8.01	0.62	12	0.07	2279.00	29255.00	36300	20220622	-49.70	17900	20230502	2.01	22100	-17.38	20230201	17900	2.01	20230502	36300	-49.70	20220622	17900	2.01	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
62	20230620	140825	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18220	-100	5	-0.55	133161150	7294	29.11	18100	18480	18100	23800	12830	18320	18256.26	2.85	0	-328	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2135	7.99	0.62	12	0.06	2279.00	29255.00	36300	20220622	-49.81	17900	20230502	1.79	22100	-17.56	20230201	17900	1.79	20230502	36300	-49.81	20220622	17900	1.79	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
63	20230620	130405	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18250	-70	5	-0.38	101642280	5566	22.22	18100	18480	18100	23800	12830	18320	18261.28	2.85	0	882	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2138	8.01	0.62	12	0.05	2279.00	29255.00	36300	20220622	-49.72	17900	20230502	1.96	22100	-17.42	20230201	17900	1.96	20230502	36300	-49.72	20220622	17900	1.96	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
64	20230620	120635	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18270	-50	5	-0.27	94719540	5187	20.70	18100	18480	18100	23800	12830	18320	18260.95	2.85	0	872	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2140	8.02	0.62	12	0.04	2279.00	29255.00	36300	20220622	-49.67	17900	20230502	2.07	22100	-17.33	20230201	17900	2.07	20230502	36300	-49.67	20220622	17900	2.07	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
65	20230620	110912	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18300	-20	5	-0.11	88984420	4873	19.45	18100	18480	18100	23800	12830	18320	18260.71	2.85	0	1014	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2144	8.03	0.63	12	0.04	2279.00	29255.00	36300	20220622	-49.59	17900	20230502	2.23	22100	-17.19	20230201	17900	2.23	20230502	36300	-49.59	20220622	17900	2.23	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
66	20230620	100502	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18240	-80	5	-0.44	60781200	3333	13.30	18100	18480	18100	23800	12830	18320	18236.18	2.85	0	1329	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2137	8.00	0.62	12	0.03	2279.00	29255.00	36300	20220622	-49.75	17900	20230502	1.90	22100	-17.47	20230201	17900	1.90	20230502	36300	-49.75	20220622	17900	1.90	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
67	20230620	090932	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18480	160	2	0.87	33743150	1856	7.41	18100	18480	18100	23800	12830	18320	18180.58	2.85	0	1031	19600	18960	18550	17910	17500	18755	17705	117	5485	1000	12820	10	1	11715480	2165	8.11	0.63	12	0.02	2279.00	29255.00	36300	20220622	-49.09	17900	20230502	3.24	22100	-16.38	20230201	17900	3.24	20230502	36300	-49.09	20220622	17900	3.24	20230502	1.69	N	110790	1000	117 억	334055	N	N	0	N	N
68	20230619	160313	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18320	-280	5	-1.51	458524290	25015	172.32	18790	19190	18140	24150	13020	18600	18329.97	2.92	0	-7388	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2146	8.04	0.63	12	0.21	2279.00	29255.00	36900	20220616	-50.35	17900	20230502	2.35	22100	-17.10	20230201	17900	2.35	20230502	36300	-49.53	20220622	17900	2.35	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
69	20230619	151004	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18290	-310	5	-1.67	451213360	24616	169.57	18790	19190	18140	24150	13020	18600	18330.08	2.92	0	-7425	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2143	8.03	0.63	12	0.21	2279.00	29255.00	36900	20220616	-50.43	17900	20230502	2.18	22100	-17.24	20230201	17900	2.18	20230502	36300	-49.61	20220622	17900	2.18	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
70	20230619	140937	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18260	-340	5	-1.83	359052810	19572	134.82	18790	19190	18140	24150	13020	18600	18345.23	2.92	0	-6461	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2139	8.01	0.62	12	0.17	2279.00	29255.00	36900	20220616	-50.51	17900	20230502	2.01	22100	-17.38	20230201	17900	2.01	20230502	36300	-49.70	20220622	17900	2.01	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
71	20230619	130618	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18150	-450	5	-2.42	340038530	18526	127.62	18790	19190	18150	24150	13020	18600	18354.67	2.92	0	-6026	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2126	7.96	0.62	12	0.16	2279.00	29255.00	36900	20220616	-50.81	17900	20230502	1.40	22100	-17.87	20230201	17900	1.40	20230502	36300	-50.00	20220622	17900	1.40	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
72	20230619	120249	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18270	-330	5	-1.77	248578470	13503	93.02	18790	19190	18240	24150	13020	18600	18409.13	2.92	0	-3602	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2140	8.02	0.62	12	0.12	2279.00	29255.00	36900	20220616	-50.49	17900	20230502	2.07	22100	-17.33	20230201	17900	2.07	20230502	36300	-49.67	20220622	17900	2.07	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
73	20230619	110217	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18300	-300	5	-1.61	206430280	11197	77.13	18790	19190	18240	24150	13020	18600	18436.21	2.92	0	-2942	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2144	8.03	0.63	12	0.10	2279.00	29255.00	36900	20220616	-50.41	17900	20230502	2.23	22100	-17.19	20230201	17900	2.23	20230502	36300	-49.59	20220622	17900	2.23	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
74	20230619	101010	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18340	-260	5	-1.40	150868870	8159	56.20	18790	19190	18310	24150	13020	18600	18491.10	2.92	0	-2568	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2149	8.05	0.63	12	0.07	2279.00	29255.00	36900	20220616	-50.30	17900	20230502	2.46	22100	-17.01	20230201	17900	2.46	20230502	36300	-49.48	20220622	17900	2.46	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
75	20230619	090409	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18800	200	2	1.08	11008790	583	4.02	18790	19190	18550	24150	13020	18600	18883.00	2.92	0	4	19226	18912	18756	18442	18286	18835	18365	117	5565	1000	13020	10	1	11715480	2203	8.25	0.64	12	0.00	2279.00	29255.00	36900	20220616	-49.05	17900	20230502	5.03	22100	-14.93	20230201	17900	5.03	20230502	36300	-48.21	20220622	17900	5.03	20230502	1.67	N	110790	1000	117 억	342085	N	N	0	N	N
76	20230616	160912	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18600	-280	5	-1.48	271916190	14517	83.49	18880	19070	18600	24500	13220	18880	18730.88	2.95	0	-3596	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2179	8.16	0.64	12	0.12	2279.00	29255.00	36900	20220616	-49.59	17900	20230502	3.91	22100	-15.84	20230201	17900	3.91	20230502	36900	-49.59	20220616	17900	3.91	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
77	20230616	150959	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18710	-170	5	-0.90	182420890	9714	55.87	18880	19070	18700	24500	13220	18880	18779.17	2.95	0	-1979	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2192	8.21	0.64	12	0.08	2279.00	29255.00	36900	20220616	-49.30	17900	20230502	4.53	22100	-15.34	20230201	17900	4.53	20230502	36900	-49.30	20220616	17900	4.53	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
78	20230616	140836	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18740	-140	5	-0.74	131302650	6985	40.17	18880	19070	18700	24500	13220	18880	18797.80	2.95	0	-723	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2195	8.22	0.64	12	0.06	2279.00	29255.00	36900	20220616	-49.21	17900	20230502	4.69	22100	-15.20	20230201	17900	4.69	20230502	36900	-49.21	20220616	17900	4.69	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
79	20230616	130918	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18790	-90	5	-0.48	105040900	5586	32.13	18880	19070	18700	24500	13220	18880	18804.31	2.95	0	94	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2201	8.24	0.64	12	0.05	2279.00	29255.00	36900	20220616	-49.08	17900	20230502	4.97	22100	-14.98	20230201	17900	4.97	20230502	36900	-49.08	20220616	17900	4.97	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
80	20230616	120141	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18810	-70	5	-0.37	79567020	4232	24.34	18880	19070	18700	24500	13220	18880	18801.28	2.95	0	560	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2204	8.25	0.64	12	0.04	2279.00	29255.00	36900	20220616	-49.02	17900	20230502	5.08	22100	-14.89	20230201	17900	5.08	20230502	36900	-49.02	20220616	17900	5.08	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
81	20230616	110121	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18870	-10	5	-0.05	61518920	3273	18.82	18880	19070	18700	24500	13220	18880	18795.88	2.95	0	267	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2211	8.28	0.65	12	0.03	2279.00	29255.00	36900	20220616	-48.86	17900	20230502	5.42	22100	-14.62	20230201	17900	5.42	20230502	36900	-48.86	20220616	17900	5.42	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
82	20230616	100451	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18770	-110	5	-0.58	29679580	1576	9.06	18880	19070	18700	24500	13220	18880	18832.22	2.95	0	78	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2199	8.24	0.64	12	0.01	2279.00	29255.00	36900	20220616	-49.13	17900	20230502	4.86	22100	-15.07	20230201	17900	4.86	20230502	36900	-49.13	20220616	17900	4.86	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
83	20230616	090316	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18880	0	3	0.00	56640	3	0.02	18880	18880	18880	24500	13220	18880	18880.00	2.95	0	1	19553	19216	18913	18576	18273	19065	18425	117	5640	1000	13210	10	1	11715480	2212	8.28	0.65	12	0.00	2279.00	29255.00	36900	20220616	-48.83	17900	20230502	5.47	22100	-14.57	20230201	17900	5.47	20230502	36900	-48.83	20220616	17900	5.47	20230502	1.66	N	110790	1000	117 억	345681	N	N	2	N	N
84	20230615	150159	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18950	-80	5	-0.42	318662190	16894	84.03	19030	19250	18610	24700	13330	19030	18862.45	2.95	0	-376	20103	19566	19293	18756	18483	19430	18620	117	5685	1000	13320	10	1	11715480	2220	8.32	0.65	12	0.14	2279.00	29255.00	37550	20220614	-49.53	17900	20230502	5.87	22100	-14.25	20230201	17900	5.87	20230502	36900	-48.64	20220616	17900	5.87	20230502	1.62	N	110790	1000	117 억	345295	N	N	0	N	N
85	20230615	140635	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18860	-170	5	-0.89	292066650	15489	77.04	19030	19250	18610	24700	13330	19030	18856.39	2.95	0	139	20103	19566	19293	18756	18483	19430	18620	117	5685	1000	13320	10	1	11715480	2210	8.28	0.64	12	0.13	2279.00	29255.00	37550	20220614	-49.77	17900	20230502	5.36	22100	-14.66	20230201	17900	5.36	20230502	36900	-48.89	20220616	17900	5.36	20230502	1.62	N	110790	1000	117 억	345295	N	N	0	N	N
86	20230615	130829	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18820	-210	5	-1.10	223821000	11862	59.00	19030	19250	18610	24700	13330	19030	18868.74	2.95	0	674	20103	19566	19293	18756	18483	19430	18620	117	5685	1000	13320	10	1	11715480	2205	8.26	0.64	12	0.10	2279.00	29255.00	37550	20220614	-49.88	17900	20230502	5.14	22100	-14.84	20230201	17900	5.14	20230502	36900	-49.00	20220616	17900	5.14	20230502	1.62	N	110790	1000	117 억	345295	N	N	0	N	N
87	20230615	120432	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18820	-210	5	-1.10	202899940	10751	53.47	19030	19250	18610	24700	13330	19030	18872.66	2.95	0	725	20103	19566	19293	18756	18483	19430	18620	117	5685	1000	13320	10	1	11715480	2205	8.26	0.64	12	0.09	2279.00	29255.00	37550	20220614	-49.88	17900	20230502	5.14	22100	-14.84	20230201	17900	5.14	20230502	36900	-49.00	20220616	17900	5.14	20230502	1.62	N	110790	1000	117 억	345295	N	N	0	N	N
88	20230615	110434	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	18700	-330	5	-1.73	135930070	7183	35.73	19030	19250	18610	24700	13330	19030	18923.86	2.95	0	-626	20103	19566	19293	18756	18483	19430	18620	117	5685	1000	13320	10	1	11715480	2191	8.21	0.64	12	0.06	2279.00	29255.00	37550	20220614	-50.20	17900	20230502	4.47	22100	-15.38	20230201	17900	4.47	20230502	36900	-49.32	20220616	17900	4.47	20230502	1.62	N	110790	1000	117 억	345295	N	N	0	N	N
89	20230611	184631	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	20050	250	2	1.26	567292220	28195	19.64	20050	20300	19800	25700	13860	19800	20120.41	3.03	-10856	7166	20393	20096	19503	19206	18613	20245	19355	117	5920	1000	13860	50	1	11715480	2349	8.80	0.69	12	0.24	2279.00	29255.00	38750	20220609	-48.26	17900	20230502	12.01	22100	-9.28	20230201	17900	12.01	20230502	38750	-48.26	20220609	17900	12.01	20230502	1.60	N	110790	1000	117 억	355541	N	N	3	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History