KissMeData/267790/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	10	2	0.12	171885890	20144	67.97	8420	8650	8420	11160	6020	8590	8532.85	0.72	0	-322	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	678	-11.48	2.23	12	0.26	-749.00	3865.00	9280	20230620	-7.33	4940	20221024	74.09	9280	-7.33	20230620	6650	29.32	20230103	9280	-7.33	20230620	4940	74.09	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
3	20230630	150953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8650	60	2	0.70	160931790	18868	63.67	8420	8650	8420	11160	6020	8590	8529.35	0.72	0	-101	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	682	-11.55	2.24	12	0.24	-749.00	3865.00	9280	20230620	-6.79	4940	20221024	75.10	9280	-6.79	20230620	6650	30.08	20230103	9280	-6.79	20230620	4940	75.10	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
4	20230630	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8550	-40	5	-0.47	116924430	13760	46.43	8420	8620	8420	11160	6020	8590	8497.41	0.72	0	747	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	674	-11.42	2.21	12	0.17	-749.00	3865.00	9280	20230620	-7.87	4940	20221024	73.08	9280	-7.87	20230620	6650	28.57	20230103	9280	-7.87	20230620	4940	73.08	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
5	20230630	130952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8560	-30	5	-0.35	97711340	11503	38.81	8420	8620	8420	11160	6020	8590	8494.42	0.72	0	822	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	675	-11.43	2.21	12	0.15	-749.00	3865.00	9280	20230620	-7.76	4940	20221024	73.28	9280	-7.76	20230620	6650	28.72	20230103	9280	-7.76	20230620	4940	73.28	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
6	20230630	120949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8520	-70	5	-0.81	92873640	10938	36.91	8420	8620	8420	11160	6020	8590	8490.92	0.72	0	778	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	672	-11.38	2.20	12	0.14	-749.00	3865.00	9280	20230620	-8.19	4940	20221024	72.47	9280	-8.19	20230620	6650	28.12	20230103	9280	-8.19	20230620	4940	72.47	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
7	20230630	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8560	-30	5	-0.35	69185960	8162	27.54	8420	8620	8420	11160	6020	8590	8476.59	0.72	0	398	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	675	-11.43	2.21	12	0.10	-749.00	3865.00	9280	20230620	-7.76	4940	20221024	73.28	9280	-7.76	20230620	6650	28.72	20230103	9280	-7.76	20230620	4940	73.28	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
8	20230630	100952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8620	30	2	0.35	61129000	7221	24.37	8420	8620	8420	11160	6020	8590	8465.45	0.72	0	352	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	680	-11.51	2.23	12	0.09	-749.00	3865.00	9280	20230620	-7.11	4940	20221024	74.49	9280	-7.11	20230620	6650	29.62	20230103	9280	-7.11	20230620	4940	74.49	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
9	20230630	090952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8510	-80	5	-0.93	7335740	868	2.93	8420	8530	8420	11160	6020	8590	8451.31	0.72	0	37	8830	8710	8530	8410	8230	8770	8470	39	2570	500	6010	10	1	7888500	671	-11.36	2.20	12	0.01	-749.00	3865.00	9280	20230620	-8.30	4940	20221024	72.27	9280	-8.30	20230620	6650	27.97	20230103	9280	-8.30	20230620	4940	72.27	20221024	0.48	N	267790	500	39 억	56623	N	N	N	N
10	20230629	160946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	20	2	0.23	251129050	29633	81.09	8550	8650	8350	11140	6000	8570	8474.64	0.84	0	-9591	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	678	-11.47	2.22	12	0.38	-749.00	3865.00	9280	20230620	-7.44	4940	20221024	73.89	9280	-7.44	20230620	6650	29.17	20230103	9280	-7.44	20230620	4940	73.89	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
11	20230629	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8580	10	2	0.12	236169840	27883	76.30	8550	8650	8350	11140	6000	8570	8470.03	0.84	0	-8451	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	677	-11.46	2.22	12	0.35	-749.00	3865.00	9280	20230620	-7.54	4940	20221024	73.68	9280	-7.54	20230620	6650	29.02	20230103	9280	-7.54	20230620	4940	73.68	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
12	20230629	140944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8620	50	2	0.58	226357060	26739	73.17	8550	8650	8350	11140	6000	8570	8465.43	0.84	0	-7531	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	680	-11.51	2.23	12	0.34	-749.00	3865.00	9280	20230620	-7.11	4940	20221024	74.49	9280	-7.11	20230620	6650	29.62	20230103	9280	-7.11	20230620	4940	74.49	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
13	20230629	130942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	30	2	0.35	184638650	21893	59.91	8550	8600	8350	11140	6000	8570	8433.68	0.84	0	-4835	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	678	-11.48	2.23	12	0.28	-749.00	3865.00	9280	20230620	-7.33	4940	20221024	74.09	9280	-7.33	20230620	6650	29.32	20230103	9280	-7.33	20230620	4940	74.09	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
14	20230629	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	-110	5	-1.28	146487710	17413	47.65	8550	8550	8350	11140	6000	8570	8412.55	0.84	0	-6433	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	667	-11.30	2.19	12	0.22	-749.00	3865.00	9280	20230620	-8.84	4940	20221024	71.26	9280	-8.84	20230620	6650	27.22	20230103	9280	-8.84	20230620	4940	71.26	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
15	20230629	110948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8440	-130	5	-1.52	120650720	14352	39.27	8550	8550	8350	11140	6000	8570	8406.54	0.84	0	-6314	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	666	-11.27	2.18	12	0.18	-749.00	3865.00	9280	20230620	-9.05	4940	20221024	70.85	9280	-9.05	20230620	6650	26.92	20230103	9280	-9.05	20230620	4940	70.85	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
16	20230629	100950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-140	5	-1.63	69623440	8285	22.67	8550	8550	8350	11140	6000	8570	8403.55	0.84	0	-2237	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	665	-11.26	2.18	12	0.11	-749.00	3865.00	9280	20230620	-9.16	4940	20221024	70.65	9280	-9.16	20230620	6650	26.77	20230103	9280	-9.16	20230620	4940	70.65	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
17	20230629	090855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	-40	5	-0.47	8952980	1056	2.89	8550	8550	8410	11140	6000	8570	8478.20	0.84	0	30	8956	8762	8566	8372	8176	8860	8470	39	2570	500	5990	10	1	7888500	673	-11.39	2.21	12	0.01	-749.00	3865.00	9280	20230620	-8.08	4940	20221024	72.67	9280	-8.08	20230620	6650	28.27	20230103	9280	-8.08	20230620	4940	72.67	20221024	0.50	N	267790	500	39 억	66201	N	N	N	N
18	20230628	160934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	160	2	1.90	313125140	36515	92.37	8370	8760	8370	10930	5890	8410	8575.26	0.86	0	-2017	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	676	-11.44	2.22	12	0.46	-749.00	3865.00	9280	20230620	-7.65	4940	20221024	73.48	9280	-7.65	20230620	6650	28.87	20230103	9280	-7.65	20230620	4940	73.48	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
19	20230628	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	160	2	1.90	286076370	33358	84.38	8370	8760	8370	10930	5890	8410	8575.94	0.86	0	-459	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	676	-11.44	2.22	12	0.42	-749.00	3865.00	9280	20230620	-7.65	4940	20221024	73.48	9280	-7.65	20230620	6650	28.87	20230103	9280	-7.65	20230620	4940	73.48	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
20	20230628	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	190	2	2.26	264101730	30782	77.87	8370	8760	8370	10930	5890	8410	8579.75	0.86	0	-286	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	678	-11.48	2.23	12	0.39	-749.00	3865.00	9280	20230620	-7.33	4940	20221024	74.09	9280	-7.33	20230620	6650	29.32	20230103	9280	-7.33	20230620	4940	74.09	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
21	20230628	130940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8550	140	2	1.66	236272110	27544	69.68	8370	8760	8370	10930	5890	8410	8577.99	0.86	0	1528	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	674	-11.42	2.21	12	0.35	-749.00	3865.00	9280	20230620	-7.87	4940	20221024	73.08	9280	-7.87	20230620	6650	28.57	20230103	9280	-7.87	20230620	4940	73.08	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
22	20230628	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	160	2	1.90	224829250	26209	66.30	8370	8760	8370	10930	5890	8410	8578.32	0.86	0	519	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	676	-11.44	2.22	12	0.33	-749.00	3865.00	9280	20230620	-7.65	4940	20221024	73.48	9280	-7.65	20230620	6650	28.87	20230103	9280	-7.65	20230620	4940	73.48	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
23	20230628	110946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8560	150	2	1.78	212077030	24733	62.57	8370	8760	8370	10930	5890	8410	8574.66	0.86	0	988	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	675	-11.43	2.21	12	0.31	-749.00	3865.00	9280	20230620	-7.76	4940	20221024	73.28	9280	-7.76	20230620	6650	28.72	20230103	9280	-7.76	20230620	4940	73.28	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
24	20230628	100947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8700	290	2	3.45	151912490	17739	44.87	8370	8760	8370	10930	5890	8410	8563.76	0.86	0	-232	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	686	-11.62	2.25	12	0.22	-749.00	3865.00	9280	20230620	-6.25	4940	20221024	76.11	9280	-6.25	20230620	6650	30.83	20230103	9280	-6.25	20230620	4940	76.11	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
25	20230628	090942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	130	2	1.55	22271320	2629	6.65	8370	8550	8370	10930	5890	8410	8471.40	0.86	0	934	8730	8570	8430	8270	8130	8500	8200	39	2520	500	5880	10	1	7888500	674	-11.40	2.21	12	0.03	-749.00	3865.00	9280	20230620	-7.97	4940	20221024	72.87	9280	-7.97	20230620	6650	28.42	20230103	9280	-7.97	20230620	4940	72.87	20221024	0.56	N	267790	500	39 억	67609	N	N	N	N
26	20230627	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	-50	5	-0.59	331168990	39452	70.98	8500	8590	8290	10990	5930	8460	8394.23	0.90	0	-3883	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	663	-11.23	2.18	12	0.50	-749.00	3865.00	9280	20230620	-9.38	4940	20221024	70.24	9280	-9.38	20230620	6650	26.47	20230103	9280	-9.38	20230620	4940	70.24	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
27	20230627	150949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-30	5	-0.35	320587170	38193	68.71	8500	8590	8290	10990	5930	8460	8393.87	0.90	0	-4294	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	665	-11.26	2.18	12	0.48	-749.00	3865.00	9280	20230620	-9.16	4940	20221024	70.65	9280	-9.16	20230620	6650	26.77	20230103	9280	-9.16	20230620	4940	70.65	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
28	20230627	140959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8440	-20	5	-0.24	287097720	34213	61.55	8500	8590	8290	10990	5930	8460	8391.48	0.90	0	-3865	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	666	-11.27	2.18	12	0.43	-749.00	3865.00	9280	20230620	-9.05	4940	20221024	70.85	9280	-9.05	20230620	6650	26.92	20230103	9280	-9.05	20230620	4940	70.85	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
29	20230627	130956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8510	50	2	0.59	276438220	32954	59.29	8500	8590	8290	10990	5930	8460	8388.61	0.90	0	-2849	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	671	-11.36	2.20	12	0.42	-749.00	3865.00	9280	20230620	-8.30	4940	20221024	72.27	9280	-8.30	20230620	6650	27.97	20230103	9280	-8.30	20230620	4940	72.27	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
30	20230627	120956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	-110	5	-1.30	218598320	26121	46.99	8500	8590	8290	10990	5930	8460	8368.68	0.90	0	-1830	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	659	-11.15	2.16	12	0.33	-749.00	3865.00	9280	20230620	-10.02	4940	20221024	69.03	9280	-10.02	20230620	6650	25.56	20230103	9280	-10.02	20230620	4940	69.03	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
31	20230627	111006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-30	5	-0.35	178663260	21331	38.38	8500	8590	8290	10990	5930	8460	8375.76	0.90	0	-654	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	665	-11.26	2.18	12	0.27	-749.00	3865.00	9280	20230620	-9.16	4940	20221024	70.65	9280	-9.16	20230620	6650	26.77	20230103	9280	-9.16	20230620	4940	70.65	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
32	20230627	100936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8380	-80	5	-0.95	133680460	15960	28.71	8500	8590	8290	10990	5930	8460	8375.97	0.90	0	781	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	661	-11.19	2.17	12	0.20	-749.00	3865.00	9280	20230620	-9.70	4940	20221024	69.64	9280	-9.70	20230620	6650	26.02	20230103	9280	-9.70	20230620	4940	69.64	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
33	20230627	090941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	70	2	0.83	18768720	2200	3.96	8500	8590	8500	10990	5930	8460	8531.24	0.90	0	208	8920	8690	8510	8280	8100	8600	8190	39	2530	500	5920	10	1	7888500	673	-11.39	2.21	12	0.03	-749.00	3865.00	9280	20230620	-8.08	4940	20221024	72.67	9280	-8.08	20230620	6650	28.27	20230103	9280	-8.08	20230620	4940	72.67	20221024	0.61	N	267790	500	39 억	71190	N	N	N	N
34	20230626	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	-210	5	-2.42	470414550	55573	68.90	8670	8740	8330	11270	6070	8670	8464.81	1.09	0	-16226	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	667	-11.30	2.19	12	0.70	-749.00	3865.00	9280	20230620	-8.84	4940	20221024	71.26	9280	-8.84	20230620	6650	27.22	20230103	9280	-8.84	20230620	4940	71.26	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
35	20230626	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-240	5	-2.77	450248480	53185	65.94	8670	8740	8330	11270	6070	8670	8465.70	1.09	0	-15962	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	665	-11.26	2.18	12	0.67	-749.00	3865.00	9280	20230620	-9.16	4940	20221024	70.65	9280	-9.16	20230620	6650	26.77	20230103	9280	-9.16	20230620	4940	70.65	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
36	20230626	140945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8470	-200	5	-2.31	430607510	50859	63.05	8670	8740	8330	11270	6070	8670	8466.69	1.09	0	-15606	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	668	-11.31	2.19	12	0.64	-749.00	3865.00	9280	20230620	-8.73	4940	20221024	71.46	9280	-8.73	20230620	6650	27.37	20230103	9280	-8.73	20230620	4940	71.46	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
37	20230626	130939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	-260	5	-3.00	377938810	44609	55.31	8670	8740	8330	11270	6070	8670	8472.25	1.09	0	-13724	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	663	-11.23	2.18	12	0.57	-749.00	3865.00	9280	20230620	-9.38	4940	20221024	70.24	9280	-9.38	20230620	6650	26.47	20230103	9280	-9.38	20230620	4940	70.24	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
38	20230626	120941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	-320	5	-3.69	352065790	41523	51.48	8670	8740	8330	11270	6070	8670	8478.81	1.09	0	-11984	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	659	-11.15	2.16	12	0.53	-749.00	3865.00	9280	20230620	-10.02	4940	20221024	69.03	9280	-10.02	20230620	6650	25.56	20230103	9280	-10.02	20230620	4940	69.03	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
39	20230626	110940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8500	-170	5	-1.96	257208430	30185	37.42	8670	8740	8360	11270	6070	8670	8521.07	1.09	0	-6268	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	671	-11.35	2.20	12	0.38	-749.00	3865.00	9280	20230620	-8.41	4940	20221024	72.06	9280	-8.41	20230620	6650	27.82	20230103	9280	-8.41	20230620	4940	72.06	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
40	20230626	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8520	-150	5	-1.73	179620220	20982	26.01	8670	8740	8450	11270	6070	8670	8560.68	1.09	0	-5237	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	672	-11.38	2.20	12	0.27	-749.00	3865.00	9280	20230620	-8.19	4940	20221024	72.47	9280	-8.19	20230620	6650	28.12	20230103	9280	-8.19	20230620	4940	72.47	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
41	20230626	090943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8610	-60	5	-0.69	57804640	6714	8.32	8670	8740	8480	11270	6070	8670	8609.57	1.09	0	-3999	9063	8866	8623	8426	8183	8965	8525	39	2600	500	6060	10	1	7888500	679	-11.50	2.23	12	0.09	-749.00	3865.00	9280	20230620	-7.22	4940	20221024	74.29	9280	-7.22	20230620	6650	29.47	20230103	9280	-7.22	20230620	4940	74.29	20221024	0.72	N	267790	500	39 억	86334	N	N	N	N
42	20230623	183559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8670	390	2	4.71	697181230	80659	76.50	8380	8820	8380	10760	5800	8280	8643.51	1.09	23000	23116	8986	8632	8436	8082	7886	8535	7985	39	2480	500	5790	10	1	7888500	684	-11.58	2.24	12	1.02	-749.00	3865.00	9280	20230620	-6.57	4940	20221024	75.51	9280	-6.57	20230620	6650	30.38	20230103	9280	-6.57	20230620	4940	75.51	20221024	0.62	N	267790	500	39 억	86334	N	N	N	N
43	20230623	140754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	250	2	3.02	659989230	76350	72.41	8380	8820	8380	10760	5800	8280	8644.26	0.80	0	23800	8986	8632	8436	8082	7886	8535	7985	39	2480	500	5790	10	1	7888500	673	-11.39	2.21	12	0.97	-749.00	3865.00	9280	20230620	-8.08	4940	20221024	72.67	9280	-8.08	20230620	6650	28.27	20230103	9280	-8.08	20230620	4940	72.67	20221024	0.62	N	267790	500	39 억	63334	N	N	N	N
44	20230622	160505	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8280	-450	5	-5.15	887002540	105232	93.63	8600	8790	8240	11340	6120	8730	8429.37	0.89	0	-7991	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	653	-11.05	2.14	12	1.33	-749.00	3865.00	9280	20230620	-10.78	4940	20221024	67.61	9280	-10.78	20230620	6650	24.51	20230103	9280	-10.78	20230620	4940	67.61	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
45	20230622	150620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8280	-450	5	-5.15	797971260	94465	84.05	8600	8790	8250	11340	6120	8730	8447.27	0.89	0	-6834	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	653	-11.05	2.14	12	1.20	-749.00	3865.00	9280	20230620	-10.78	4940	20221024	67.61	9280	-10.78	20230620	6650	24.51	20230103	9280	-10.78	20230620	4940	67.61	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
46	20230622	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	-340	5	-3.89	655912340	77345	68.81	8600	8790	8300	11340	6120	8730	8480.35	0.89	0	-7744	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	662	-11.20	2.17	12	0.98	-749.00	3865.00	9280	20230620	-9.59	4940	20221024	69.84	9280	-9.59	20230620	6650	26.17	20230103	9280	-9.59	20230620	4940	69.84	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
47	20230622	130151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8380	-350	5	-4.01	487259690	57119	50.82	8600	8790	8340	11340	6120	8730	8530.61	0.89	0	-11794	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	661	-11.19	2.17	12	0.72	-749.00	3865.00	9280	20230620	-9.70	4940	20221024	69.64	9280	-9.70	20230620	6650	26.02	20230103	9280	-9.70	20230620	4940	69.64	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
48	20230622	120455	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	-270	5	-3.09	380414970	44422	39.52	8600	8790	8440	11340	6120	8730	8563.66	0.89	0	-8056	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	667	-11.30	2.19	12	0.56	-749.00	3865.00	9280	20230620	-8.84	4940	20221024	71.26	9280	-8.84	20230620	6650	27.22	20230103	9280	-8.84	20230620	4940	71.26	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
49	20230622	110734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8590	-140	5	-1.60	310059150	36146	32.16	8600	8790	8500	11340	6120	8730	8577.97	0.89	0	-5869	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	678	-11.47	2.22	12	0.46	-749.00	3865.00	9280	20230620	-7.44	4940	20221024	73.89	9280	-7.44	20230620	6650	29.17	20230103	9280	-7.44	20230620	4940	73.89	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
50	20230622	100134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	-160	5	-1.83	225709450	26257	23.36	8600	8790	8500	11340	6120	8730	8596.16	0.89	0	-5241	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	676	-11.44	2.22	12	0.33	-749.00	3865.00	9280	20230620	-7.65	4940	20221024	73.48	9280	-7.65	20230620	6650	28.87	20230103	9280	-7.65	20230620	4940	73.48	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
51	20230622	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	-130	5	-1.49	60070770	7026	6.25	8600	8660	8500	11340	6120	8730	8549.78	0.89	0	1873	9510	9120	8890	8500	8270	9005	8385	39	2610	500	6110	10	1	7888500	678	-11.48	2.23	12	0.09	-749.00	3865.00	9280	20230620	-7.33	4940	20221024	74.09	9280	-7.33	20230620	6650	29.32	20230103	9280	-7.33	20230620	4940	74.09	20221024	0.54	N	267790	500	39 억	70472	N	N	N	N
52	20230621	160446	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	8730	-460	5	-5.01	998221840	111904	28.13	9190	9280	8660	11940	6440	9190	8920.53	1.12	0	-19172	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	689	-11.66	2.26	12	1.42	-749.00	3865.00	9280	20230620	-5.93	4940	20221024	76.72	9280	0.00	20230620	6650	31.28	20230103	9280	-5.93	20230620	4940	76.72	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
53	20230621	150854	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	8720	-470	5	-5.11	942213760	105478	26.52	9190	9280	8660	11940	6440	9190	8932.80	1.12	0	-17896	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	688	-11.64	2.26	12	1.34	-749.00	3865.00	9280	20230620	-6.03	4940	20221024	76.52	9280	0.00	20230620	6650	31.13	20230103	9280	-6.03	20230620	4940	76.52	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
54	20230621	141002	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	8800	-390	5	-4.24	710125780	78866	19.83	9190	9280	8720	11940	6440	9190	9004.21	1.12	0	-12367	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	694	-11.75	2.28	12	1.00	-749.00	3865.00	9280	20230620	-5.17	4940	20221024	78.14	9280	0.00	20230620	6650	32.33	20230103	9280	-5.17	20230620	4940	78.14	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
55	20230621	130354	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	8960	-230	5	-2.50	610259740	67567	16.98	9190	9280	8850	11940	6440	9190	9031.92	1.12	0	-7372	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	707	-11.96	2.32	12	0.86	-749.00	3865.00	9280	20230620	-3.45	4940	20221024	81.38	9280	0.00	20230620	6650	34.74	20230103	9280	-3.45	20230620	4940	81.38	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
56	20230621	120827	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	8940	-250	5	-2.72	529737780	58530	14.71	9190	9280	8850	11940	6440	9190	9050.71	1.12	0	-5387	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	705	-11.94	2.31	12	0.74	-749.00	3865.00	9280	20230620	-3.66	4940	20221024	80.97	9280	0.00	20230620	6650	34.44	20230103	9280	-3.66	20230620	4940	80.97	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
57	20230621	110305	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	9020	-170	5	-1.85	453878760	50085	12.59	9190	9280	8850	11940	6440	9190	9062.17	1.12	0	-2759	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	712	-12.04	2.33	12	0.63	-749.00	3865.00	9280	20230620	-2.80	4940	20221024	82.59	9280	0.00	20230620	6650	35.64	20230103	9280	-2.80	20230620	4940	82.59	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
58	20230621	100816	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	9100	-90	5	-0.98	260503810	28561	7.18	9190	9280	8990	11940	6440	9190	9120.96	1.12	0	-4714	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	718	-12.15	2.35	12	0.36	-749.00	3865.00	9280	20230620	-1.94	4940	20221024	84.21	9280	0.00	20230620	6650	36.84	20230103	9280	-1.94	20230620	4940	84.21	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
59	20230621	090417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9050	-140	5	-1.52	35085020	3843	0.97	9190	9200	9030	11940	6440	9190	9129.59	1.12	0	-502	9856	9522	8946	8612	8036	9690	8780	39	2750	500	6430	10	1	7888500	714	-12.08	2.34	12	0.05	-749.00	3865.00	9280	20230620	-2.48	4940	20221024	83.20	9280	-2.48	20230620	6650	36.09	20230103	9280	-2.48	20230620	4940	83.20	20221024	0.58	N	267790	500	39 억	87964	N	N	N	N
60	20230620	160143	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	9190	790	2	9.40	3560748120	396987	405.36	8370	9280	8370	10920	5880	8400	8969.04	0.99	0	15001	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	725	-12.27	2.38	12	5.03	-749.00	3865.00	9280	20230620	-0.97	4940	20221024	86.03	9280	-0.97	20230620	6650	38.20	20230103	9280	-0.97	20230620	4940	86.03	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
61	20230620	150519	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	9020	620	2	7.38	3257659530	363648	371.32	8370	9280	8370	10920	5880	8400	8958.28	0.99	0	12515	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	712	-12.04	2.33	12	4.61	-749.00	3865.00	9280	20230620	-2.80	4940	20221024	82.59	9280	-2.80	20230620	6650	35.64	20230103	9280	-2.80	20230620	4940	82.59	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
62	20230620	140138	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	9040	640	2	7.62	2473184590	276986	282.83	8370	9280	8370	10920	5880	8400	8928.92	0.99	0	4543	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	713	-12.07	2.34	12	3.51	-749.00	3865.00	9280	20230620	-2.59	4940	20221024	83.00	9280	-2.59	20230620	6650	35.94	20230103	9280	-2.59	20230620	4940	83.00	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
63	20230620	130515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8840	440	2	5.24	864504380	99732	101.84	8370	8840	8370	10920	5880	8400	8668.27	0.99	0	13518	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	697	-11.80	2.29	12	1.26	-749.00	3865.00	9110	20220718	-2.96	4940	20221024	78.95	8900	-0.67	20230306	6650	32.93	20230103	9110	-2.96	20220718	4940	78.95	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
64	20230620	120928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8740	340	2	4.05	705784510	81656	83.38	8370	8810	8370	10920	5880	8400	8643.39	0.99	0	10362	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	689	-11.67	2.26	12	1.04	-749.00	3865.00	9110	20220718	-4.06	4940	20221024	76.92	8900	-1.80	20230306	6650	31.43	20230103	9110	-4.06	20220718	4940	76.92	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
65	20230620	110344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8720	320	2	3.81	492123560	57276	58.48	8370	8730	8370	10920	5880	8400	8592.14	0.99	0	6696	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	688	-11.64	2.26	12	0.73	-749.00	3865.00	9110	20220718	-4.28	4940	20221024	76.52	8900	-2.02	20230306	6650	31.13	20230103	9110	-4.28	20220718	4940	76.52	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
66	20230620	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8650	250	2	2.98	292310030	34240	34.96	8370	8720	8370	10920	5880	8400	8537.09	0.99	0	1644	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	682	-11.55	2.24	12	0.43	-749.00	3865.00	9110	20220718	-5.05	4940	20221024	75.10	8900	-2.81	20230306	6650	30.08	20230103	9110	-5.05	20220718	4940	75.10	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
67	20230620	090436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	-10	5	-0.12	7725040	922	0.94	8370	8390	8370	10920	5880	8400	8378.57	0.99	0	-35	8806	8602	8456	8252	8106	8530	8180	39	2520	500	5880	10	1	7888500	662	-11.20	2.17	12	0.01	-749.00	3865.00	9110	20220718	-7.90	4940	20221024	69.84	8900	-5.73	20230306	6650	26.17	20230103	9110	-7.90	20220718	4940	69.84	20221024	0.53	N	267790	500	39 억	77917	N	N	N	N
68	20230619	160329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8400	20	2	0.24	826195330	97663	116.23	8440	8660	8310	10890	5870	8380	8459.72	1.20	0	-17504	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	663	-11.21	2.17	12	1.24	-749.00	3865.00	9110	20220718	-7.79	4940	20221024	70.04	8900	-5.62	20230306	6650	26.32	20230103	9110	-7.79	20220718	4940	70.04	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
69	20230619	150112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8400	20	2	0.24	755437010	89241	106.20	8440	8660	8310	10890	5870	8380	8465.13	1.20	0	-11804	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	663	-11.21	2.17	12	1.13	-749.00	3865.00	9110	20220718	-7.79	4940	20221024	70.04	8900	-5.62	20230306	6650	26.32	20230103	9110	-7.79	20220718	4940	70.04	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
70	20230619	140714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	80	2	0.95	742795120	87731	104.41	8440	8660	8310	10890	5870	8380	8466.73	1.20	0	-11790	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	667	-11.30	2.19	12	1.11	-749.00	3865.00	9110	20220718	-7.14	4940	20221024	71.26	8900	-4.94	20230306	6650	27.22	20230103	9110	-7.14	20220718	4940	71.26	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
71	20230619	130712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8400	20	2	0.24	669344390	79015	94.03	8440	8660	8310	10890	5870	8380	8471.11	1.20	0	-9418	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	663	-11.21	2.17	12	1.00	-749.00	3865.00	9110	20220718	-7.79	4940	20221024	70.04	8900	-5.62	20230306	6650	26.32	20230103	9110	-7.79	20220718	4940	70.04	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
72	20230619	120940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	50	2	0.60	635943430	75027	89.29	8440	8660	8310	10890	5870	8380	8476.19	1.20	0	-8115	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	665	-11.26	2.18	12	0.95	-749.00	3865.00	9110	20220718	-7.46	4940	20221024	70.65	8900	-5.28	20230306	6650	26.77	20230103	9110	-7.46	20220718	4940	70.65	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
73	20230619	110144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8380	0	3	0.00	535872350	63043	75.03	8440	8660	8310	10890	5870	8380	8500.11	1.20	0	-9868	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	661	-11.19	2.17	12	0.80	-749.00	3865.00	9110	20220718	-8.01	4940	20221024	69.64	8900	-5.84	20230306	6650	26.02	20230103	9110	-8.01	20220718	4940	69.64	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
74	20230619	100121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8480	100	2	1.19	413079270	48394	57.59	8440	8660	8380	10890	5870	8380	8535.75	1.20	0	-8812	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	669	-11.32	2.19	12	0.61	-749.00	3865.00	9110	20220718	-6.92	4940	20221024	71.66	8900	-4.72	20230306	6650	27.52	20230103	9110	-6.92	20220718	4940	71.66	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
75	20230619	090143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	150	2	1.79	50140200	5915	7.04	8440	8540	8440	10890	5870	8380	8476.79	1.20	0	924	8740	8560	8310	8130	7880	8650	8220	39	2510	500	5860	10	1	7888500	673	-11.39	2.21	12	0.07	-749.00	3865.00	9110	20220718	-6.37	4940	20221024	72.67	8900	-4.16	20230306	6650	28.27	20230103	9110	-6.37	20220718	4940	72.67	20221024	0.50	N	267790	500	39 억	94753	N	N	N	N
76	20230616	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8380	200	2	2.44	700337440	83967	155.79	8200	8490	8060	10630	5730	8180	8340.59	1.15	0	3963	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	661	-11.19	2.17	12	1.06	-749.00	3865.00	9110	20220718	-8.01	4940	20221024	69.64	8900	-5.84	20230306	6650	26.02	20230103	9110	-8.01	20220718	4940	69.64	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
77	20230616	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8340	160	2	1.96	685360780	82178	152.47	8200	8490	8060	10630	5730	8180	8339.95	1.15	0	3837	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	658	-11.13	2.16	12	1.04	-749.00	3865.00	9110	20220718	-8.45	4940	20221024	68.83	8900	-6.29	20230306	6650	25.41	20230103	9110	-8.45	20220718	4940	68.83	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
78	20230616	140759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8340	160	2	1.96	586487460	70340	130.50	8200	8490	8060	10630	5730	8180	8337.89	1.15	0	6015	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	658	-11.13	2.16	12	0.89	-749.00	3865.00	9110	20220718	-8.45	4940	20221024	68.83	8900	-6.29	20230306	6650	25.41	20230103	9110	-8.45	20220718	4940	68.83	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
79	20230616	130253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8440	260	2	3.18	463830180	55687	103.32	8200	8490	8060	10630	5730	8180	8329.24	1.15	0	5734	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	666	-11.27	2.18	12	0.71	-749.00	3865.00	9110	20220718	-7.35	4940	20221024	70.85	8900	-5.17	20230306	6650	26.92	20230103	9110	-7.35	20220718	4940	70.85	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
80	20230616	120806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8450	270	2	3.30	358253100	43216	80.18	8200	8460	8060	10630	5730	8180	8289.83	1.15	0	4705	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	667	-11.28	2.19	12	0.55	-749.00	3865.00	9110	20220718	-7.24	4940	20221024	71.05	8900	-5.06	20230306	6650	27.07	20230103	9110	-7.24	20220718	4940	71.05	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
81	20230616	110959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	230	2	2.81	228402450	27795	51.57	8200	8420	8060	10630	5730	8180	8217.39	1.15	0	2741	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	663	-11.23	2.18	12	0.35	-749.00	3865.00	9110	20220718	-7.68	4940	20221024	70.24	8900	-5.51	20230306	6650	26.47	20230103	9110	-7.68	20220718	4940	70.24	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
82	20230616	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8170	-10	5	-0.12	84808170	10455	19.40	8200	8200	8060	10630	5730	8180	8111.73	1.15	0	2447	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	644	-10.91	2.11	12	0.13	-749.00	3865.00	9110	20220718	-10.32	4940	20221024	65.38	8900	-8.20	20230306	6650	22.86	20230103	9110	-10.32	20220718	4940	65.38	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
83	20230616	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8180	0	3	0.00	11608000	1418	2.63	8200	8200	8180	10630	5730	8180	8186.18	1.15	0	-916	8433	8306	8133	8006	7833	8370	8070	39	2450	500	5720	10	1	7888500	645	-10.92	2.12	12	0.02	-749.00	3865.00	9110	20220718	-10.21	4940	20221024	65.59	8900	-8.09	20230306	6650	23.01	20230103	9110	-10.21	20220718	4940	65.59	20221024	0.51	N	267790	500	39 억	90789	N	N	N	N
84	20230615	150114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8140	180	2	2.26	405693500	49796	84.21	7960	8260	7960	10340	5580	7960	8147.11	0.99	0	14040	8286	8122	8006	7842	7726	8065	7785	39	2380	500	5570	10	1	7888500	642	-10.87	2.11	12	0.63	-749.00	3865.00	9110	20220718	-10.65	4940	20221024	64.78	8900	-8.54	20230306	6650	22.41	20230103	9110	-10.65	20220718	4940	64.78	20221024	0.57	N	267790	500	39 억	77731	N	N	N	N
85	20230615	140159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8170	210	2	2.64	392745830	48202	81.51	7960	8260	7960	10340	5580	7960	8147.92	0.99	0	13948	8286	8122	8006	7842	7726	8065	7785	39	2380	500	5570	10	1	7888500	644	-10.91	2.11	12	0.61	-749.00	3865.00	9110	20220718	-10.32	4940	20221024	65.38	8900	-8.20	20230306	6650	22.86	20230103	9110	-10.32	20220718	4940	65.38	20221024	0.57	N	267790	500	39 억	77731	N	N	N	N
86	20230615	130925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8200	240	2	3.02	361633640	44373	75.04	7960	8260	7960	10340	5580	7960	8149.86	0.99	0	13235	8286	8122	8006	7842	7726	8065	7785	39	2380	500	5570	10	1	7888500	647	-10.95	2.12	12	0.56	-749.00	3865.00	9110	20220718	-9.99	4940	20221024	65.99	8900	-7.87	20230306	6650	23.31	20230103	9110	-9.99	20220718	4940	65.99	20221024	0.57	N	267790	500	39 억	77731	N	N	N	N
87	20230615	120953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8110	150	2	1.88	310580650	38111	64.45	7960	8260	7960	10340	5580	7960	8149.37	0.99	0	13573	8286	8122	8006	7842	7726	8065	7785	39	2380	500	5570	10	1	7888500	640	-10.83	2.10	12	0.48	-749.00	3865.00	9110	20220718	-10.98	4940	20221024	64.17	8900	-8.88	20230306	6650	21.95	20230103	9110	-10.98	20220718	4940	64.17	20221024	0.57	N	267790	500	39 억	77731	N	N	N	N
88	20230615	110716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8110	150	2	1.88	286263900	35109	59.37	7960	8260	7960	10340	5580	7960	8153.58	0.99	0	13280	8286	8122	8006	7842	7726	8065	7785	39	2380	500	5570	10	1	7888500	640	-10.83	2.10	12	0.45	-749.00	3865.00	9110	20220718	-10.98	4940	20221024	64.17	8900	-8.88	20230306	6650	21.95	20230103	9110	-10.98	20220718	4940	64.17	20221024	0.57	N	267790	500	39 억	77731	N	N	N	N
89	20230611	184908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7640	10	2	0.13	238848400	31221	112.61	7630	7850	7540	9910	5350	7630	7650.30	0.59	-2654	-3249	8090	7860	7670	7440	7250	7765	7345	39	2280	500	5340	10	1	7888500	603	-10.20	1.98	12	0.40	-749.00	3865.00	9110	20220718	-16.14	4940	20221024	54.66	8900	-14.16	20230306	6650	14.89	20230103	9110	-16.14	20220718	4940	54.66	20221024	0.57	N	267790	500	39 억	46508	N	N	N	N
90	20230611	181751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7640	10	2	0.13	238848400	31221	112.61	7630	7850	7540	9910	5350	7630	7650.30	0.59	-2654	-3249	8090	7860	7670	7440	7250	7765	7345	39	2280	500	5340	10	1	7888500	603	-10.20	1.98	12	0.40	-749.00	3865.00	9110	20220718	-16.14	4940	20221024	54.66	8900	-14.16	20230306	6650	14.89	20230103	9110	-16.14	20220718	4940	54.66	20221024	0.57	N	267790	500	39 억	46508	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History