KissMeData/047770/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2320	40	2	1.75	1138633475	499666	30.16	2250	2320	2250	2960	1600	2280	2278.65	1.86	0	-18497	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	878	11.54	1.47	12	1.32	201.00	1581.00	3235	20230421	-28.28	1595	20221013	45.45	3235	-28.28	20230421	1620	43.21	20230314	3235	-28.28	20230421	1595	45.45	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
3	20230630	150452	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2285	5	2	0.22	817972565	360600	21.76	2250	2295	2250	2960	1600	2280	2268.36	1.86	0	-11576	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	865	11.37	1.45	12	0.95	201.00	1581.00	3235	20230421	-29.37	1595	20221013	43.26	3235	-29.37	20230421	1620	41.05	20230314	3235	-29.37	20230421	1595	43.26	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
4	20230630	140449	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2275	-5	5	-0.22	592736975	261772	15.80	2250	2290	2250	2960	1600	2280	2264.31	1.86	0	-13230	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	861	11.32	1.44	12	0.69	201.00	1581.00	3235	20230421	-29.68	1595	20221013	42.63	3235	-29.68	20230421	1620	40.43	20230314	3235	-29.68	20230421	1595	42.63	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
5	20230630	130451	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2270	-10	5	-0.44	523511800	231218	13.95	2250	2290	2250	2960	1600	2280	2264.13	1.86	0	-1056	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	859	11.29	1.44	12	0.61	201.00	1581.00	3235	20230421	-29.83	1595	20221013	42.32	3235	-29.83	20230421	1620	40.12	20230314	3235	-29.83	20230421	1595	42.32	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
6	20230630	120448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2270	-10	5	-0.44	471163555	208126	12.56	2250	2290	2250	2960	1600	2280	2263.82	1.86	0	1560	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	859	11.29	1.44	12	0.55	201.00	1581.00	3235	20230421	-29.83	1595	20221013	42.32	3235	-29.83	20230421	1620	40.12	20230314	3235	-29.83	20230421	1595	42.32	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
7	20230630	110450	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2255	-25	5	-1.10	396163990	175039	10.56	2250	2290	2250	2960	1600	2280	2263.27	1.86	0	6816	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	853	11.22	1.43	12	0.46	201.00	1581.00	3235	20230421	-30.29	1595	20221013	41.38	3235	-30.29	20230421	1620	39.20	20230314	3235	-30.29	20230421	1595	41.38	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
8	20230630	100450	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2255	-25	5	-1.10	339410850	149877	9.05	2250	2290	2250	2960	1600	2280	2264.58	1.86	0	19844	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	853	11.22	1.43	12	0.40	201.00	1581.00	3235	20230421	-30.29	1595	20221013	41.38	3235	-30.29	20230421	1620	39.20	20230314	3235	-30.29	20230421	1595	41.38	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
9	20230630	090451	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2260	-20	5	-0.88	70528700	31229	1.88	2250	2285	2250	2960	1600	2280	2258.30	1.86	0	3691	2480	2380	2290	2190	2100	2430	2240	189	680	500	1450	5	1	37842602	855	11.24	1.43	12	0.08	201.00	1581.00	3235	20230421	-30.14	1595	20221013	41.69	3235	-30.14	20230421	1620	39.51	20230314	3235	-30.14	20230421	1595	41.69	20221013	4.84	N	047770	500	189 억	703343	N	N	N	N
10	20230629	160449	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2280	60	2	2.70	3741611495	1632495	290.55	2215	2390	2200	2885	1555	2220	2292.03	1.84	0	5120	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	863	11.34	1.44	12	4.31	201.00	1581.00	3235	20230421	-29.52	1595	20221013	42.95	3235	-29.52	20230421	1620	40.74	20230314	3235	-29.52	20230421	1595	42.95	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
11	20230629	150447	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2285	65	2	2.93	3558869345	1552373	276.29	2215	2390	2200	2885	1555	2220	2292.53	1.84	0	-4197	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	865	11.37	1.45	12	4.10	201.00	1581.00	3235	20230421	-29.37	1595	20221013	43.26	3235	-29.37	20230421	1620	41.05	20230314	3235	-29.37	20230421	1595	43.26	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
12	20230629	140447	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2270	50	2	2.25	772679710	344182	61.26	2215	2275	2200	2885	1555	2220	2244.97	1.84	0	27564	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	859	11.29	1.44	12	0.91	201.00	1581.00	3235	20230421	-29.83	1595	20221013	42.32	3235	-29.83	20230421	1620	40.12	20230314	3235	-29.83	20230421	1595	42.32	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
13	20230629	130447	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2245	25	2	1.13	567391145	253207	45.07	2215	2270	2200	2885	1555	2220	2240.82	1.84	0	31199	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	850	11.17	1.42	12	0.67	201.00	1581.00	3235	20230421	-30.60	1595	20221013	40.75	3235	-30.60	20230421	1620	38.58	20230314	3235	-30.60	20230421	1595	40.75	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
14	20230629	120448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2245	25	2	1.13	521743125	232933	41.46	2215	2270	2200	2885	1555	2220	2239.88	1.84	0	28869	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	850	11.17	1.42	12	0.62	201.00	1581.00	3235	20230421	-30.60	1595	20221013	40.75	3235	-30.60	20230421	1620	38.58	20230314	3235	-30.60	20230421	1595	40.75	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
15	20230629	110448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2250	30	2	1.35	329880715	147863	26.32	2215	2260	2200	2885	1555	2220	2230.99	1.84	0	13548	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	851	11.19	1.42	12	0.39	201.00	1581.00	3235	20230421	-30.45	1595	20221013	41.07	3235	-30.45	20230421	1620	38.89	20230314	3235	-30.45	20230421	1595	41.07	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
16	20230629	100448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2230	10	2	0.45	154833750	69801	12.42	2215	2240	2200	2885	1555	2220	2218.22	1.84	0	-2495	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	844	11.09	1.41	12	0.18	201.00	1581.00	3235	20230421	-31.07	1595	20221013	39.81	3235	-31.07	20230421	1620	37.65	20230314	3235	-31.07	20230421	1595	39.81	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
17	20230629	090446	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2205	-15	5	-0.68	13731565	6227	1.11	2215	2220	2200	2885	1555	2220	2205.17	1.84	0	173	2310	2265	2235	2190	2160	2250	2175	189	665	500	1420	5	1	37842602	834	10.97	1.39	12	0.02	201.00	1581.00	3235	20230421	-31.84	1595	20221013	38.24	3235	-31.84	20230421	1620	36.11	20230314	3235	-31.84	20230421	1595	38.24	20221013	4.93	N	047770	500	189 억	695248	N	N	N	N
18	20230628	160444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	10	2	0.45	1235939660	552563	116.36	2275	2280	2205	2870	1550	2210	2236.75	2.02	0	-69245	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	840	11.04	1.40	12	1.46	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
19	20230628	150446	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2225	15	2	0.68	1195154450	534176	112.49	2275	2280	2205	2870	1550	2210	2237.38	2.02	0	-69457	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	842	11.07	1.41	12	1.41	201.00	1581.00	3235	20230421	-31.22	1595	20221013	39.50	3235	-31.22	20230421	1620	37.35	20230314	3235	-31.22	20230421	1595	39.50	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
20	20230628	140444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	0	3	0.00	1079947950	482127	101.53	2275	2280	2205	2870	1550	2210	2239.97	2.02	0	-69513	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	836	11.00	1.40	12	1.27	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
21	20230628	130444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	10	2	0.45	1035753860	462173	97.33	2275	2280	2205	2870	1550	2210	2241.05	2.02	0	-67139	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	840	11.04	1.40	12	1.22	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
22	20230628	120422	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	0	3	0.00	944718570	421101	88.68	2275	2280	2210	2870	1550	2210	2243.45	2.02	0	-64560	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	836	11.00	1.40	12	1.11	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
23	20230628	110448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2225	15	2	0.68	859504670	382625	80.58	2275	2280	2210	2870	1550	2210	2246.34	2.02	0	-63650	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	842	11.07	1.41	12	1.01	201.00	1581.00	3235	20230421	-31.22	1595	20221013	39.50	3235	-31.22	20230421	1620	37.35	20230314	3235	-31.22	20230421	1595	39.50	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
24	20230628	100448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2235	25	2	1.13	731460685	324927	68.43	2275	2280	2215	2870	1550	2210	2251.15	2.02	0	-70525	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	846	11.12	1.41	12	0.86	201.00	1581.00	3235	20230421	-30.91	1595	20221013	40.13	3235	-30.91	20230421	1620	37.96	20230314	3235	-30.91	20230421	1595	40.13	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
25	20230628	090445	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2255	45	2	2.04	449334210	198642	41.83	2275	2280	2230	2870	1550	2210	2262.03	2.02	0	-52386	2256	2232	2201	2177	2146	2245	2190	189	660	500	1410	5	1	37842602	853	11.22	1.43	12	0.52	201.00	1581.00	3235	20230421	-30.29	1595	20221013	41.38	3235	-30.29	20230421	1620	39.20	20230314	3235	-30.29	20230421	1595	41.38	20221013	5.07	N	047770	500	189 억	764493	N	N	N	N
26	20230627	160446	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	20	2	0.91	552167935	251370	67.58	2190	2225	2170	2845	1535	2190	2196.64	1.95	0	21420	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	836	11.00	1.40	12	0.66	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
27	20230627	150449	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	20	2	0.91	486421915	221606	59.58	2190	2225	2170	2845	1535	2190	2194.99	1.95	0	3599	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	836	11.00	1.40	12	0.59	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
28	20230627	140453	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	10	2	0.46	436263185	198812	53.45	2190	2225	2170	2845	1535	2190	2194.36	1.95	0	-15	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	833	10.95	1.39	12	0.53	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
29	20230627	130452	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	20	2	0.91	400258545	182407	49.04	2190	2225	2170	2845	1535	2190	2194.32	1.95	0	-1467	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	836	11.00	1.40	12	0.48	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
30	20230627	120454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2215	25	2	1.14	336844180	153561	41.29	2190	2225	2170	2845	1535	2190	2193.56	1.95	0	-1970	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	838	11.02	1.40	12	0.41	201.00	1581.00	3235	20230421	-31.53	1595	20221013	38.87	3235	-31.53	20230421	1620	36.73	20230314	3235	-31.53	20230421	1595	38.87	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
31	20230627	110454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	5	2	0.23	236029870	107637	28.94	2190	2225	2170	2845	1535	2190	2192.84	1.95	0	1956	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	831	10.92	1.39	12	0.28	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
32	20230627	100444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	5	2	0.23	124489515	57033	15.33	2190	2205	2170	2845	1535	2190	2182.72	1.95	0	8591	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	831	10.92	1.39	12	0.15	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
33	20230627	090446	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2185	-5	5	-0.23	19865980	9074	2.44	2190	2195	2180	2845	1535	2190	2189.31	1.95	0	-912	2250	2220	2185	2155	2120	2202	2137	189	655	500	1400	5	1	37842602	827	10.87	1.38	12	0.02	201.00	1581.00	3235	20230421	-32.46	1595	20221013	36.99	3235	-32.46	20230421	1620	34.88	20230314	3235	-32.46	20230421	1595	36.99	20221013	4.98	N	047770	500	189 억	738638	N	N	N	N
34	20230626	160445	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	-25	5	-1.13	793143435	364156	196.94	2200	2215	2150	2875	1555	2215	2177.90	1.70	0	95105	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	829	10.90	1.39	12	0.96	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
35	20230626	150448	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2175	-40	5	-1.81	746414985	342797	185.38	2200	2215	2150	2875	1555	2215	2177.43	1.70	0	94905	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	823	10.82	1.38	12	0.91	201.00	1581.00	3235	20230421	-32.77	1595	20221013	36.36	3235	-32.77	20230421	1620	34.26	20230314	3235	-32.77	20230421	1595	36.36	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
36	20230626	140447	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2180	-35	5	-1.58	694136265	318760	172.39	2200	2215	2150	2875	1555	2215	2177.61	1.70	0	85826	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	825	10.85	1.38	12	0.84	201.00	1581.00	3235	20230421	-32.61	1595	20221013	36.68	3235	-32.61	20230421	1620	34.57	20230314	3235	-32.61	20230421	1595	36.68	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
37	20230626	130446	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2180	-35	5	-1.58	653238530	299973	162.23	2200	2215	2150	2875	1555	2215	2177.66	1.70	0	85922	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	825	10.85	1.38	12	0.79	201.00	1581.00	3235	20230421	-32.61	1595	20221013	36.68	3235	-32.61	20230421	1620	34.57	20230314	3235	-32.61	20230421	1595	36.68	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
38	20230626	120444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	-20	5	-0.90	599603835	275432	148.95	2200	2215	2150	2875	1555	2215	2176.96	1.70	0	83230	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	831	10.92	1.39	12	0.73	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
39	20230626	110444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2185	-30	5	-1.35	476893020	219171	118.53	2200	2215	2150	2875	1555	2215	2175.89	1.70	0	60914	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	827	10.87	1.38	12	0.58	201.00	1581.00	3235	20230421	-32.46	1595	20221013	36.99	3235	-32.46	20230421	1620	34.88	20230314	3235	-32.46	20230421	1595	36.99	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
40	20230626	100444	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2205	-10	5	-0.45	293937125	135623	73.35	2200	2215	2150	2875	1555	2215	2167.31	1.70	0	20442	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	834	10.97	1.39	12	0.36	201.00	1581.00	3235	20230421	-31.84	1595	20221013	38.24	3235	-31.84	20230421	1620	36.11	20230314	3235	-31.84	20230421	1595	38.24	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
41	20230626	090445	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2170	-45	5	-2.03	80182765	36993	20.01	2200	2215	2155	2875	1555	2215	2167.51	1.70	0	13439	2258	2236	2218	2196	2178	2235	2195	189	660	500	1410	5	1	37842602	821	10.80	1.37	12	0.10	201.00	1581.00	3235	20230421	-32.92	1595	20221013	36.05	3235	-32.92	20230421	1620	33.95	20230314	3235	-32.92	20230421	1595	36.05	20221013	4.73	N	047770	500	189 억	641762	N	N	N	N
42	20230623	164028	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2215	0	3	0.00	409616480	184889	32.24	2215	2240	2200	2875	1555	2215	2215.47	1.67	0	8339	2325	2270	2230	2175	2135	2250	2155	189	660	500	1410	5	1	37842602	838	11.02	1.40	12	0.49	201.00	1581.00	3235	20230421	-31.53	1595	20221013	38.87	3235	-31.53	20230421	1620	36.73	20230314	3235	-31.53	20230421	1595	38.87	20221013	4.94	N	047770	500	189 억	633423	N	N	N	N
43	20230623	140357	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	-15	5	-0.68	313901000	141532	24.68	2215	2240	2200	2875	1555	2215	2217.89	1.67	0	10783	2325	2270	2230	2175	2135	2250	2155	189	660	500	1410	5	1	37842602	833	10.95	1.39	12	0.37	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.94	N	047770	500	189 억	633423	N	N	N	N
44	20230622	160553	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2215	-85	5	-3.70	1247334055	562222	50.90	2270	2285	2190	2990	1610	2300	2218.42	2.16	0	-188863	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	838	11.02	1.40	12	1.49	201.00	1581.00	3235	20230421	-31.53	1595	20221013	38.87	3235	-31.53	20230421	1620	36.73	20230314	3235	-31.53	20230421	1595	38.87	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
45	20230622	150159	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2215	-85	5	-3.70	1167767275	526255	47.65	2270	2285	2190	2990	1610	2300	2218.84	2.16	0	-184844	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	838	11.02	1.40	12	1.39	201.00	1581.00	3235	20230421	-31.53	1595	20221013	38.87	3235	-31.53	20230421	1620	36.73	20230314	3235	-31.53	20230421	1595	38.87	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
46	20230622	140230	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2205	-95	5	-4.13	1097071695	494314	44.75	2270	2285	2190	2990	1610	2300	2219.20	2.16	0	-170416	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	834	10.97	1.39	12	1.31	201.00	1581.00	3235	20230421	-31.84	1595	20221013	38.24	3235	-31.84	20230421	1620	36.11	20230314	3235	-31.84	20230421	1595	38.24	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
47	20230622	130337	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	-100	5	-4.35	1022963135	460619	41.70	2270	2285	2190	2990	1610	2300	2220.65	2.16	0	-165052	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	833	10.95	1.39	12	1.22	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
48	20230622	120400	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	-80	5	-3.48	886771480	398750	36.10	2270	2285	2195	2990	1610	2300	2223.67	2.16	0	-145686	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	840	11.04	1.40	12	1.05	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
49	20230622	110930	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	-90	5	-3.91	795571570	357441	32.36	2270	2285	2195	2990	1610	2300	2225.51	2.16	0	-128289	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	836	11.00	1.40	12	0.94	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
50	20230622	100230	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	-80	5	-3.48	563317650	252284	22.84	2270	2285	2200	2990	1610	2300	2232.57	2.16	0	-83990	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	840	11.04	1.40	12	0.67	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
51	20230622	090204	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2270	-30	5	-1.30	35510015	15626	1.41	2270	2285	2270	2990	1610	2300	2270.39	2.16	0	-3107	2423	2361	2268	2206	2113	2392	2237	189	690	500	1470	5	1	37842602	859	11.29	1.44	12	0.04	201.00	1581.00	3235	20230421	-29.83	1595	20221013	42.32	3235	-29.83	20230421	1620	40.12	20230314	3235	-29.83	20230421	1595	42.32	20221013	5.04	N	047770	500	189 억	818294	N	N	N	N
52	20230621	160545	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2300	110	2	5.02	2370947035	1050180	255.09	2190	2330	2175	2845	1535	2190	2256.87	2.14	0	7428	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	870	11.44	1.45	12	2.78	201.00	1581.00	3235	20230421	-28.90	1595	20221013	44.20	3235	-28.90	20230421	1620	41.98	20230314	3235	-28.90	20230421	1595	44.20	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
53	20230621	150454	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2240	50	2	2.28	1150814080	515942	125.32	2190	2290	2175	2845	1535	2190	2230.51	2.14	0	-9193	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	848	11.14	1.42	12	1.36	201.00	1581.00	3235	20230421	-30.76	1595	20221013	40.44	3235	-30.76	20230421	1620	38.27	20230314	3235	-30.76	20230421	1595	40.44	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
54	20230621	140153	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2250	60	2	2.74	1052465360	471926	114.63	2190	2290	2175	2845	1535	2190	2230.15	2.14	0	-12268	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	851	11.19	1.42	12	1.25	201.00	1581.00	3235	20230421	-30.45	1595	20221013	41.07	3235	-30.45	20230421	1620	38.89	20230314	3235	-30.45	20230421	1595	41.07	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
55	20230621	130128	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2260	70	2	3.20	973158960	436479	106.02	2190	2290	2175	2845	1535	2190	2229.57	2.14	0	-16632	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	855	11.24	1.43	12	1.15	201.00	1581.00	3235	20230421	-30.14	1595	20221013	41.69	3235	-30.14	20230421	1620	39.51	20230314	3235	-30.14	20230421	1595	41.69	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
56	20230621	120957	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2245	55	2	2.51	722808850	325029	78.95	2190	2290	2175	2845	1535	2190	2223.83	2.14	0	-29287	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	850	11.17	1.42	12	0.86	201.00	1581.00	3235	20230421	-30.60	1595	20221013	40.75	3235	-30.60	20230421	1620	38.58	20230314	3235	-30.60	20230421	1595	40.75	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
57	20230621	110745	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2235	45	2	2.05	411371315	186848	45.39	2190	2235	2175	2845	1535	2190	2201.64	2.14	0	10318	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	846	11.12	1.41	12	0.49	201.00	1581.00	3235	20230421	-30.91	1595	20221013	40.13	3235	-30.91	20230421	1620	37.96	20230314	3235	-30.91	20230421	1595	40.13	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
58	20230621	100436	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	10	2	0.46	187141290	85600	20.79	2190	2215	2175	2845	1535	2190	2186.23	2.14	0	6965	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	833	10.95	1.39	12	0.23	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
59	20230621	090858	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2180	-10	5	-0.46	77847805	35731	8.68	2190	2195	2175	2845	1535	2190	2178.72	2.14	0	5245	2280	2235	2200	2155	2120	2230	2150	189	655	500	1400	5	1	37842602	825	10.85	1.38	12	0.09	201.00	1581.00	3235	20230421	-32.61	1595	20221013	36.68	3235	-32.61	20230421	1620	34.57	20230314	3235	-32.61	20230421	1595	36.68	20221013	4.97	N	047770	500	189 억	811207	N	N	N	N
60	20230620	160628	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	0	3	0.00	896564835	406840	159.35	2190	2245	2165	2845	1535	2190	2203.74	2.04	0	40017	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	829	10.90	1.39	12	1.08	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
61	20230620	150807	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2180	-10	5	-0.46	849568280	385325	150.92	2190	2245	2165	2845	1535	2190	2204.81	2.04	0	43056	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	825	10.85	1.38	12	1.02	201.00	1581.00	3235	20230421	-32.61	1595	20221013	36.68	3235	-32.61	20230421	1620	34.57	20230314	3235	-32.61	20230421	1595	36.68	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
62	20230620	140804	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	5	2	0.23	693084885	313471	122.78	2190	2245	2165	2845	1535	2190	2211.00	2.04	0	36375	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	831	10.92	1.39	12	0.83	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
63	20230620	130926	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2205	15	2	0.68	672786245	304218	119.16	2190	2245	2165	2845	1535	2190	2211.53	2.04	0	37615	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	834	10.97	1.39	12	0.80	201.00	1581.00	3235	20230421	-31.84	1595	20221013	38.24	3235	-31.84	20230421	1620	36.11	20230314	3235	-31.84	20230421	1595	38.24	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
64	20230620	120619	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	20	2	0.91	600389015	271217	106.23	2190	2245	2165	2845	1535	2190	2213.69	2.04	0	26086	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	836	11.00	1.40	12	0.72	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
65	20230620	110212	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	20	2	0.91	457936940	207134	81.13	2190	2245	2165	2845	1535	2190	2210.82	2.04	0	25490	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	836	11.00	1.40	12	0.55	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
66	20230620	100235	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	0	3	0.00	155387875	70869	27.76	2190	2215	2165	2845	1535	2190	2192.61	2.04	0	3139	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	829	10.90	1.39	12	0.19	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
67	20230620	090131	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	5	2	0.23	5352755	2442	0.96	2190	2200	2190	2845	1535	2190	2191.96	2.04	0	-942	2243	2216	2183	2156	2123	2220	2160	189	655	500	1400	5	1	37842602	831	10.92	1.39	12	0.01	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.88	N	047770	500	189 억	771190	N	N	N	N
68	20230619	161024	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	5	2	0.23	552096120	253189	50.05	2190	2210	2150	2840	1530	2185	2180.51	1.95	0	32354	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	829	10.90	1.39	12	0.67	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
69	20230619	150338	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	5	2	0.23	468680365	215168	42.54	2190	2210	2150	2840	1530	2185	2178.19	1.95	0	8781	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	829	10.90	1.39	12	0.57	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
70	20230619	140452	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	15	2	0.69	416109575	191047	37.77	2190	2210	2150	2840	1530	2185	2178.03	1.95	0	4162	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	833	10.95	1.39	12	0.50	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
71	20230619	130252	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	10	2	0.46	352783980	162154	32.06	2190	2210	2150	2840	1530	2185	2175.58	1.95	0	-1131	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	831	10.92	1.39	12	0.43	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
72	20230619	120128	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2195	10	2	0.46	316400945	145492	28.76	2190	2210	2150	2840	1530	2185	2174.66	1.95	0	-2214	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	831	10.92	1.39	12	0.38	201.00	1581.00	3235	20230421	-32.15	1595	20221013	37.62	3235	-32.15	20230421	1620	35.49	20230314	3235	-32.15	20230421	1595	37.62	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
73	20230619	111038	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2185	0	3	0.00	280307965	129000	25.50	2190	2210	2150	2840	1530	2185	2172.88	1.95	0	-2456	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	827	10.87	1.38	12	0.34	201.00	1581.00	3235	20230421	-32.46	1595	20221013	36.99	3235	-32.46	20230421	1620	34.88	20230314	3235	-32.46	20230421	1595	36.99	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
74	20230619	100940	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2180	-5	5	-0.23	162705045	75300	14.89	2190	2210	2150	2840	1530	2185	2160.60	1.95	0	7588	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	825	10.85	1.38	12	0.20	201.00	1581.00	3235	20230421	-32.61	1595	20221013	36.68	3235	-32.61	20230421	1620	34.57	20230314	3235	-32.61	20230421	1595	36.68	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
75	20230619	091029	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2175	-10	5	-0.46	47835700	22053	4.36	2190	2210	2150	2840	1530	2185	2168.76	1.95	0	-5002	2308	2246	2213	2151	2118	2230	2135	189	655	500	1390	5	1	37842602	823	10.82	1.38	12	0.06	201.00	1581.00	3235	20230421	-32.77	1595	20221013	36.36	3235	-32.77	20230421	1620	34.26	20230314	3235	-32.77	20230421	1595	36.36	20221013	4.97	N	047770	500	189 억	737634	N	N	N	N
76	20230616	160523	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2185	-75	5	-3.32	1104604755	499776	61.16	2265	2275	2180	2935	1585	2260	2210.21	1.98	0	-15830	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	827	10.87	1.38	12	1.32	201.00	1581.00	3235	20230421	-32.46	1595	20221013	36.99	3235	-32.46	20230421	1620	34.88	20230314	3235	-32.46	20230421	1595	36.99	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
77	20230616	150205	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2190	-70	5	-3.10	989768360	447195	54.72	2265	2275	2180	2935	1585	2260	2213.28	1.98	0	-18203	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	829	10.90	1.39	12	1.18	201.00	1581.00	3235	20230421	-32.30	1595	20221013	37.30	3235	-32.30	20230421	1620	35.19	20230314	3235	-32.30	20230421	1595	37.30	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
78	20230616	140242	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	-60	5	-2.65	796519550	358934	43.92	2265	2275	2195	2935	1585	2260	2219.13	1.98	0	-18132	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	833	10.95	1.39	12	0.95	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
79	20230616	130419	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	-40	5	-1.77	672457470	302598	37.03	2265	2275	2200	2935	1585	2260	2222.28	1.98	0	-8828	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	840	11.04	1.40	12	0.80	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
80	20230616	121013	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2210	-50	5	-2.21	591741690	266111	32.56	2265	2275	2200	2935	1585	2260	2223.66	1.98	0	-5570	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	836	11.00	1.40	12	0.70	201.00	1581.00	3235	20230421	-31.68	1595	20221013	38.56	3235	-31.68	20230421	1620	36.42	20230314	3235	-31.68	20230421	1595	38.56	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
81	20230616	110731	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	-40	5	-1.77	378611385	169588	20.75	2265	2275	2215	2935	1585	2260	2232.54	1.98	0	-3758	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	840	11.04	1.40	12	0.45	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
82	20230616	100907	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2225	-35	5	-1.55	300634220	134549	16.46	2265	2275	2215	2935	1585	2260	2234.38	1.98	0	533	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	842	11.07	1.41	12	0.36	201.00	1581.00	3235	20230421	-31.22	1595	20221013	39.50	3235	-31.22	20230421	1620	37.35	20230314	3235	-31.22	20230421	1595	39.50	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
83	20230616	091025	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2235	-25	5	-1.11	88738280	39440	4.83	2265	2275	2230	2935	1585	2260	2249.96	1.98	0	-7458	2356	2307	2261	2212	2166	2332	2237	189	675	500	1440	5	1	37842602	846	11.12	1.41	12	0.10	201.00	1581.00	3235	20230421	-30.91	1595	20221013	40.13	3235	-30.91	20230421	1620	37.96	20230314	3235	-30.91	20230421	1595	40.13	20221013	4.76	N	047770	500	189 억	748144	N	N	N	N
84	20230615	150755	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2220	-20	5	-0.89	1743058270	771598	44.24	2240	2310	2215	2910	1570	2240	2259.02	2.20	0	-78212	2393	2316	2253	2176	2113	2355	2215	189	670	500	1430	5	1	37842602	840	11.04	1.40	12	2.04	201.00	1581.00	3235	20230421	-31.38	1595	20221013	39.18	3235	-31.38	20230421	1620	37.04	20230314	3235	-31.38	20230421	1595	39.18	20221013	4.80	N	047770	500	189 억	832075	N	N	N	N
85	20230615	140124	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2240	0	3	0.00	1445337120	637872	36.57	2240	2310	2220	2910	1570	2240	2265.87	2.20	0	-55929	2393	2316	2253	2176	2113	2355	2215	189	670	500	1430	5	1	37842602	848	11.14	1.42	12	1.69	201.00	1581.00	3235	20230421	-30.76	1595	20221013	40.44	3235	-30.76	20230421	1620	38.27	20230314	3235	-30.76	20230421	1595	40.44	20221013	4.80	N	047770	500	189 억	832075	N	N	N	N
86	20230615	130631	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2275	35	2	1.56	1297582190	572214	32.81	2240	2310	2220	2910	1570	2240	2267.65	2.20	0	-50653	2393	2316	2253	2176	2113	2355	2215	189	670	500	1430	5	1	37842602	861	11.32	1.44	12	1.51	201.00	1581.00	3235	20230421	-29.68	1595	20221013	42.63	3235	-29.68	20230421	1620	40.43	20230314	3235	-29.68	20230421	1595	42.63	20221013	4.80	N	047770	500	189 억	832075	N	N	N	N
87	20230615	120729	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2275	35	2	1.56	1252862605	552569	31.68	2240	2310	2220	2910	1570	2240	2267.34	2.20	0	-45460	2393	2316	2253	2176	2113	2355	2215	189	670	500	1430	5	1	37842602	861	11.32	1.44	12	1.46	201.00	1581.00	3235	20230421	-29.68	1595	20221013	42.63	3235	-29.68	20230421	1620	40.43	20230314	3235	-29.68	20230421	1595	42.63	20221013	4.80	N	047770	500	189 억	832075	N	N	N	N
88	20230615	110257	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2305	65	2	2.90	899933000	397450	22.79	2240	2305	2220	2910	1570	2240	2264.27	2.20	0	-18347	2393	2316	2253	2176	2113	2355	2215	189	670	500	1430	5	1	37842602	872	11.47	1.46	12	1.05	201.00	1581.00	3235	20230421	-28.75	1595	20221013	44.51	3235	-28.75	20230421	1620	42.28	20230314	3235	-28.75	20230421	1595	44.51	20221013	4.80	N	047770	500	189 억	832075	N	N	N	N
89	20230611	184729	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	2200	0	3	0.00	992828400	452973	37.38	2200	2210	2170	2860	1540	2200	2191.65	2.60	-39953	-39953	2443	2321	2253	2131	2063	2287	2097	189	660	500	1400	5	1	37842602	833	10.95	1.39	12	1.20	201.00	1581.00	3235	20230421	-31.99	1595	20221013	37.93	3235	-31.99	20230421	1620	35.80	20230314	3235	-31.99	20230421	1595	37.93	20221013	4.24	N	047770	500	189 억	982068	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History