KissMeData/306040/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	161021	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12500	-50	5	-0.40	260154310	20949	100.82	12550	12550	12350	16310	8790	12550	12418.46	2.48	0	-1764	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1233	4.24	0.94	12	0.21	2946.00	13238.00	23600	20220816	-47.03	12350	20230630	1.21	18590	-32.76	20230126	12350	1.21	20230630	23600	-47.03	20220816	12350	1.21	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
3	20230630	151024	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12470	-80	5	-0.64	233597220	18824	90.59	12550	12550	12350	16310	8790	12550	12409.54	2.48	0	-1133	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1230	4.23	0.94	12	0.19	2946.00	13238.00	23600	20220816	-47.16	12350	20230630	0.97	18590	-32.92	20230126	12350	0.97	20230630	23600	-47.16	20220816	12350	0.97	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
4	20230630	141023	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12410	-140	5	-1.12	207459920	16723	80.48	12550	12550	12350	16310	8790	12550	12405.66	2.48	0	-1597	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1224	4.21	0.94	12	0.17	2946.00	13238.00	23600	20220816	-47.42	12350	20230630	0.49	18590	-33.24	20230126	12350	0.49	20230630	23600	-47.42	20220816	12350	0.49	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
5	20230630	131022	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12410	-140	5	-1.12	148716270	11988	57.69	12550	12550	12350	16310	8790	12550	12405.43	2.48	0	-1756	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1224	4.21	0.94	12	0.12	2946.00	13238.00	23600	20220816	-47.42	12350	20230630	0.49	18590	-33.24	20230126	12350	0.49	20230630	23600	-47.42	20220816	12350	0.49	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
6	20230630	121019	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12380	-170	5	-1.35	122041780	9836	47.34	12550	12550	12350	16310	8790	12550	12407.66	2.48	0	-1951	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1221	4.20	0.94	12	0.10	2946.00	13238.00	23600	20220816	-47.54	12350	20230630	0.24	18590	-33.41	20230126	12350	0.24	20230630	23600	-47.54	20220816	12350	0.24	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
7	20230630	111016	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12410	-140	5	-1.12	78255880	6303	30.33	12550	12550	12350	16310	8790	12550	12415.66	2.48	0	-1274	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1224	4.21	0.94	12	0.06	2946.00	13238.00	23600	20220816	-47.42	12350	20230630	0.49	18590	-33.24	20230126	12350	0.49	20230630	23600	-47.42	20220816	12350	0.49	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
8	20230630	101022	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12430	-120	5	-0.96	40964550	3292	15.84	12550	12550	12360	16310	8790	12550	12443.67	2.48	0	-1712	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1226	4.22	0.94	12	0.03	2946.00	13238.00	23600	20220816	-47.33	12360	20230630	0.57	18590	-33.14	20230126	12360	0.57	20230630	23600	-47.33	20220816	12360	0.57	20230630	1.58	N	306040	500	49 억	244941	N	N	0	N	N
9	20230630	091023	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12460	-90	5	-0.72	10119710	808	3.89	12550	12550	12450	16310	8790	12550	12524.39	2.48	0	-633	13083	12816	12633	12366	12183	12725	12275	49	3760	500	8780	10	1	9865828	1229	4.23	0.94	12	0.01	2946.00	13238.00	23600	20220816	-47.20	12430	20230619	0.24	18590	-32.97	20230126	12430	0.24	20230619	23600	-47.20	20220816	12430	0.24	20230619	1.58	N	306040	500	49 억	244941	N	N	0	N	N
10	20230629	161015	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12550	-250	5	-1.95	259838530	20752	127.13	12730	12900	12450	16640	8960	12800	12521.13	2.46	0	2005	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1238	4.26	0.95	12	0.21	2946.00	13238.00	23600	20220816	-46.82	12430	20230619	0.97	18590	-32.49	20230126	12430	0.97	20230619	23600	-46.82	20220816	12430	0.97	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
11	20230629	151017	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12510	-290	5	-2.27	255077040	20372	124.80	12730	12900	12450	16640	8960	12800	12520.96	2.46	0	2086	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1234	4.25	0.95	12	0.21	2946.00	13238.00	23600	20220816	-46.99	12430	20230619	0.64	18590	-32.71	20230126	12430	0.64	20230619	23600	-46.99	20220816	12430	0.64	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
12	20230629	141015	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12470	-330	5	-2.58	184050430	14681	89.94	12730	12900	12450	16640	8960	12800	12536.64	2.46	0	-1213	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1230	4.23	0.94	12	0.15	2946.00	13238.00	23600	20220816	-47.16	12430	20230619	0.32	18590	-32.92	20230126	12430	0.32	20230619	23600	-47.16	20220816	12430	0.32	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
13	20230629	131013	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12510	-290	5	-2.27	134166650	10683	65.44	12730	12900	12470	16640	8960	12800	12558.89	2.46	0	-968	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1234	4.25	0.95	12	0.11	2946.00	13238.00	23600	20220816	-46.99	12430	20230619	0.64	18590	-32.71	20230126	12430	0.64	20230619	23600	-46.99	20220816	12430	0.64	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
14	20230629	121017	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12500	-300	5	-2.34	124193650	9888	60.57	12730	12900	12470	16640	8960	12800	12560.04	2.46	0	-906	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1233	4.24	0.94	12	0.10	2946.00	13238.00	23600	20220816	-47.03	12430	20230619	0.56	18590	-32.76	20230126	12430	0.56	20230619	23600	-47.03	20220816	12430	0.56	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
15	20230629	111019	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12480	-320	5	-2.50	98526770	7836	48.00	12730	12900	12470	16640	8960	12800	12573.61	2.46	0	-1547	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1231	4.24	0.94	12	0.08	2946.00	13238.00	23600	20220816	-47.12	12430	20230619	0.40	18590	-32.87	20230126	12430	0.40	20230619	23600	-47.12	20220816	12430	0.40	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
16	20230629	101021	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12710	-90	5	-0.70	24185300	1907	11.68	12730	12900	12550	16640	8960	12800	12682.38	2.46	0	-761	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1254	4.31	0.96	12	0.02	2946.00	13238.00	23600	20220816	-46.14	12430	20230619	2.25	18590	-31.63	20230126	12430	2.25	20230619	23600	-46.14	20220816	12430	2.25	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
17	20230629	090919	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12810	10	2	0.08	4252190	334	2.05	12730	12810	12730	16640	8960	12800	12731.11	2.46	0	-37	13040	12920	12780	12660	12520	12980	12720	49	3840	500	8960	10	1	9865828	1264	4.35	0.97	12	0.00	2946.00	13238.00	23600	20220816	-45.72	12430	20230619	3.06	18590	-31.09	20230126	12430	3.06	20230619	23600	-45.72	20220816	12430	3.06	20230619	1.56	N	306040	500	49 억	242906	N	N	0	N	N
18	20230628	161004	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	150	2	1.19	208356470	16317	90.13	12650	12900	12640	16440	8860	12650	12769.28	2.43	0	1516	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1263	4.34	0.97	12	0.17	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
19	20230628	151011	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12700	50	2	0.40	202107060	15826	87.42	12650	12900	12640	16440	8860	12650	12770.57	2.43	0	1460	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1253	4.31	0.96	12	0.16	2946.00	13238.00	23600	20220816	-46.19	12430	20230619	2.17	18590	-31.68	20230126	12430	2.17	20230619	23600	-46.19	20220816	12430	2.17	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
20	20230628	141010	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12790	140	2	1.11	170009510	13312	73.53	12650	12900	12640	16440	8860	12650	12771.15	2.43	0	1843	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1262	4.34	0.97	12	0.13	2946.00	13238.00	23600	20220816	-45.81	12430	20230619	2.90	18590	-31.20	20230126	12430	2.90	20230619	23600	-45.81	20220816	12430	2.90	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
21	20230628	131010	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12790	140	2	1.11	102277270	8004	44.21	12650	12900	12640	16440	8860	12650	12778.27	2.43	0	2434	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1262	4.34	0.97	12	0.08	2946.00	13238.00	23600	20220816	-45.81	12430	20230619	2.90	18590	-31.20	20230126	12430	2.90	20230619	23600	-45.81	20220816	12430	2.90	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
22	20230628	121022	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	150	2	1.19	76531320	5994	33.11	12650	12900	12640	16440	8860	12650	12767.99	2.43	0	1807	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1263	4.34	0.97	12	0.06	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
23	20230628	111017	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	150	2	1.19	63443590	4970	27.45	12650	12900	12640	16440	8860	12650	12765.31	2.43	0	2005	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1263	4.34	0.97	12	0.05	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
24	20230628	101017	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12770	120	2	0.95	21852380	1720	9.50	12650	12810	12640	16440	8860	12650	12704.87	2.43	0	488	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1260	4.33	0.96	12	0.02	2946.00	13238.00	23600	20220816	-45.89	12430	20230619	2.74	18590	-31.31	20230126	12430	2.74	20230619	23600	-45.89	20220816	12430	2.74	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
25	20230628	091012	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12650	0	3	0.00	6057780	479	2.65	12650	12650	12640	16440	8860	12650	12646.72	2.43	0	-26	12956	12802	12616	12462	12276	12880	12540	49	3790	500	8850	10	1	9865828	1248	4.29	0.96	12	0.00	2946.00	13238.00	23600	20220816	-46.40	12430	20230619	1.77	18590	-31.95	20230126	12430	1.77	20230619	23600	-46.40	20220816	12430	1.77	20230619	1.56	N	306040	500	49 억	239508	N	N	0	N	N
26	20230627	161012	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12650	140	2	1.12	227406100	18104	183.44	12610	12770	12430	16260	8760	12510	12561.10	2.40	0	776	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1248	4.29	0.96	12	0.18	2946.00	13238.00	23600	20220816	-46.40	12430	20230627	1.77	18590	-31.95	20230126	12430	1.77	20230627	23600	-46.40	20220816	12430	1.77	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
27	20230627	151021	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12660	150	2	1.20	216416810	17235	174.64	12610	12770	12430	16260	8760	12510	12556.82	2.40	0	608	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1249	4.30	0.96	12	0.17	2946.00	13238.00	23600	20220816	-46.36	12430	20230627	1.85	18590	-31.90	20230126	12430	1.85	20230627	23600	-46.36	20220816	12430	1.85	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
28	20230627	141030	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12640	130	2	1.04	189736550	15127	153.28	12610	12770	12430	16260	8760	12510	12542.91	2.40	0	652	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1247	4.29	0.95	12	0.15	2946.00	13238.00	23600	20220816	-46.44	12430	20230627	1.69	18590	-32.01	20230126	12430	1.69	20230627	23600	-46.44	20220816	12430	1.69	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
29	20230627	131027	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12600	90	2	0.72	152211720	12143	123.04	12610	12770	12430	16260	8760	12510	12534.94	2.40	0	481	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1243	4.28	0.95	12	0.12	2946.00	13238.00	23600	20220816	-46.61	12430	20230627	1.37	18590	-32.22	20230126	12430	1.37	20230627	23600	-46.61	20220816	12430	1.37	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
30	20230627	121027	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12690	180	2	1.44	125415540	10025	101.58	12610	12770	12430	16260	8760	12510	12510.28	2.40	0	377	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1252	4.31	0.96	12	0.10	2946.00	13238.00	23600	20220816	-46.23	12430	20230627	2.09	18590	-31.74	20230126	12430	2.09	20230627	23600	-46.23	20220816	12430	2.09	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
31	20230627	111038	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12560	50	2	0.40	104562630	8377	84.88	12610	12610	12430	16260	8760	12510	12482.11	2.40	0	801	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1239	4.26	0.95	12	0.08	2946.00	13238.00	23600	20220816	-46.78	12430	20230627	1.05	18590	-32.44	20230126	12430	1.05	20230627	23600	-46.78	20220816	12430	1.05	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
32	20230627	101006	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12500	-10	5	-0.08	39687150	3177	32.19	12610	12610	12430	16260	8760	12510	12492.02	2.40	0	-254	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1233	4.24	0.94	12	0.03	2946.00	13238.00	23600	20220816	-47.03	12430	20230627	0.56	18590	-32.76	20230126	12430	0.56	20230627	23600	-47.03	20220816	12430	0.56	20230627	1.56	N	306040	500	49 억	236634	N	N	0	N	N
33	20230627	091011	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12490	-20	5	-0.16	7588460	606	6.14	12610	12610	12490	16260	8760	12510	12522.21	2.40	0	-301	12903	12706	12603	12406	12303	12655	12355	49	3750	500	8750	10	1	9865828	1232	4.24	0.94	12	0.01	2946.00	13238.00	23600	20220816	-47.08	12430	20230619	0.48	18590	-32.81	20230126	12430	0.48	20230619	23600	-47.08	20220816	12430	0.48	20230619	1.56	N	306040	500	49 억	236634	N	N	0	N	N
34	20230626	161011	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12510	-100	5	-0.79	123767530	9848	110.39	12560	12800	12500	16390	8830	12610	12567.78	2.39	0	1337	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1234	4.25	0.95	12	0.10	2946.00	13238.00	23600	20220816	-46.99	12430	20230619	0.64	18590	-32.71	20230126	12430	0.64	20230619	23600	-46.99	20220816	12430	0.64	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
35	20230626	151017	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12510	-100	5	-0.79	115524350	9190	103.02	12560	12800	12500	16390	8830	12610	12570.66	2.39	0	1333	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1234	4.25	0.95	12	0.09	2946.00	13238.00	23600	20220816	-46.99	12430	20230619	0.64	18590	-32.71	20230126	12430	0.64	20230619	23600	-46.99	20220816	12430	0.64	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
36	20230626	141016	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12610	0	3	0.00	99298320	7894	88.49	12560	12800	12500	16390	8830	12610	12578.96	2.39	0	1189	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1244	4.28	0.95	12	0.08	2946.00	13238.00	23600	20220816	-46.57	12430	20230619	1.45	18590	-32.17	20230126	12430	1.45	20230619	23600	-46.57	20220816	12430	1.45	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
37	20230626	121011	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12700	90	2	0.71	57652670	4589	51.44	12560	12800	12500	16390	8830	12610	12563.23	2.39	0	1832	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1253	4.31	0.96	12	0.05	2946.00	13238.00	23600	20220816	-46.19	12430	20230619	2.17	18590	-31.68	20230126	12430	2.17	20230619	23600	-46.19	20220816	12430	2.17	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
38	20230626	111010	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12690	80	2	0.63	51017740	4066	45.58	12560	12800	12500	16390	8830	12610	12547.40	2.39	0	1829	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1252	4.31	0.96	12	0.04	2946.00	13238.00	23600	20220816	-46.23	12430	20230619	2.09	18590	-31.74	20230126	12430	2.09	20230619	23600	-46.23	20220816	12430	2.09	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
39	20230626	101009	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12590	-20	5	-0.16	42483820	3392	38.02	12560	12610	12500	16390	8830	12610	12524.71	2.39	0	1280	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1242	4.27	0.95	12	0.03	2946.00	13238.00	23600	20220816	-46.65	12430	20230619	1.29	18590	-32.28	20230126	12430	1.29	20230619	23600	-46.65	20220816	12430	1.29	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
40	20230626	091014	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12610	0	3	0.00	27303250	2183	24.47	12560	12610	12500	16390	8830	12610	12507.21	2.39	0	1351	12823	12716	12643	12536	12463	12680	12500	49	3780	500	8820	10	1	9865828	1244	4.28	0.95	12	0.02	2946.00	13238.00	23600	20220816	-46.57	12430	20230619	1.45	18590	-32.17	20230126	12430	1.45	20230619	23600	-46.57	20220816	12430	1.45	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
41	20230623	185318	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12610	-80	5	-0.63	112980570	8921	93.52	12660	12750	12570	16490	8890	12690	12664.72	2.39	-2655	-2121	12883	12786	12663	12566	12443	12835	12615	49	3800	500	8880	10	1	9865828	1244	4.28	0.95	12	0.09	2946.00	13238.00	23600	20220816	-46.57	12430	20230619	1.45	18590	-32.17	20230126	12430	1.45	20230619	23600	-46.57	20220816	12430	1.45	20230619	1.55	N	306040	500	49 억	236263	N	N	0	N	N
42	20230623	140817	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12700	10	2	0.08	81256480	6418	67.28	12660	12750	12570	16490	8890	12690	12660.72	2.42	0	-1836	12883	12786	12663	12566	12443	12835	12615	49	3800	500	8880	10	1	9865828	1253	4.31	0.96	12	0.07	2946.00	13238.00	23600	20220816	-46.19	12430	20230619	2.17	18590	-31.68	20230126	12430	2.17	20230619	23600	-46.19	20220816	12430	2.17	20230619	1.55	N	306040	500	49 억	238918	N	N	0	N	N
43	20230622	160439	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12690	-10	5	-0.08	120508960	9525	73.82	12650	12760	12540	16510	8890	12700	12651.86	2.44	0	-786	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1252	4.31	0.96	12	0.10	2946.00	13238.00	23600	20220816	-46.23	12430	20230619	2.09	18590	-31.74	20230126	12430	2.09	20230619	23600	-46.23	20220816	12430	2.09	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
44	20230622	150250	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12620	-80	5	-0.63	118136160	9338	72.37	12650	12760	12540	16510	8890	12700	12651.12	2.44	0	-665	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1245	4.28	0.95	12	0.09	2946.00	13238.00	23600	20220816	-46.53	12430	20230619	1.53	18590	-32.11	20230126	12430	1.53	20230619	23600	-46.53	20220816	12430	1.53	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
45	20230622	140326	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12650	-50	5	-0.39	105715990	8356	64.76	12650	12760	12540	16510	8890	12700	12651.51	2.44	0	-811	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1248	4.29	0.96	12	0.08	2946.00	13238.00	23600	20220816	-46.40	12430	20230619	1.77	18590	-31.95	20230126	12430	1.77	20230619	23600	-46.40	20220816	12430	1.77	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
46	20230622	130154	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12720	20	2	0.16	84568300	6687	51.83	12650	12760	12540	16510	8890	12700	12646.67	2.44	0	-888	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1255	4.32	0.96	12	0.07	2946.00	13238.00	23600	20220816	-46.10	12430	20230619	2.33	18590	-31.58	20230126	12430	2.33	20230619	23600	-46.10	20220816	12430	2.33	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
47	20230622	120534	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12730	30	2	0.24	82374340	6514	50.48	12650	12760	12540	16510	8890	12700	12645.74	2.44	0	-860	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1256	4.32	0.96	12	0.07	2946.00	13238.00	23600	20220816	-46.06	12430	20230619	2.41	18590	-31.52	20230126	12430	2.41	20230619	23600	-46.06	20220816	12430	2.41	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
48	20230622	110213	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12730	30	2	0.24	76879200	6081	47.13	12650	12760	12540	16510	8890	12700	12642.53	2.44	0	-899	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1256	4.32	0.96	12	0.06	2946.00	13238.00	23600	20220816	-46.06	12430	20230619	2.41	18590	-31.52	20230126	12430	2.41	20230619	23600	-46.06	20220816	12430	2.41	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
49	20230622	100503	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12640	-60	5	-0.47	35603820	2821	21.86	12650	12760	12540	16510	8890	12700	12620.99	2.44	0	191	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1247	4.29	0.95	12	0.03	2946.00	13238.00	23600	20220816	-46.44	12430	20230619	1.69	18590	-32.01	20230126	12430	1.69	20230619	23600	-46.44	20220816	12430	1.69	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
50	20230622	091010	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12630	-70	5	-0.55	3965040	312	2.42	12650	12760	12630	16510	8890	12700	12708.46	2.44	0	-162	12973	12836	12763	12626	12553	12800	12590	49	3810	500	8890	10	1	9865828	1246	4.29	0.95	12	0.00	2946.00	13238.00	23600	20220816	-46.48	12430	20230619	1.61	18590	-32.06	20230126	12430	1.61	20230619	23600	-46.48	20220816	12430	1.61	20230619	1.58	N	306040	500	49 억	240625	N	N	0	N	N
51	20230621	160920	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12700	-140	5	-1.09	164812970	12901	33.91	12840	12900	12690	16690	8990	12840	12775.21	2.49	0	-3575	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1253	4.31	0.96	12	0.13	2946.00	13238.00	23600	20220816	-46.19	12430	20230619	2.17	18590	-31.68	20230126	12430	2.17	20230619	23600	-46.19	20220816	12430	2.17	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
52	20230621	150414	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12770	-70	5	-0.55	161543520	12644	33.23	12840	12900	12690	16690	8990	12840	12776.30	2.49	0	-3491	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1260	4.33	0.96	12	0.13	2946.00	13238.00	23600	20220816	-45.89	12430	20230619	2.74	18590	-31.31	20230126	12430	2.74	20230619	23600	-45.89	20220816	12430	2.74	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
53	20230621	140921	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12770	-70	5	-0.55	154264170	12073	31.73	12840	12900	12690	16690	8990	12840	12777.62	2.49	0	-3215	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1260	4.33	0.96	12	0.12	2946.00	13238.00	23600	20220816	-45.89	12430	20230619	2.74	18590	-31.31	20230126	12430	2.74	20230619	23600	-45.89	20220816	12430	2.74	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
54	20230621	130139	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	-40	5	-0.31	138712180	10856	28.53	12840	12900	12690	16690	8990	12840	12777.47	2.49	0	-2556	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1263	4.34	0.97	12	0.11	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
55	20230621	120239	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12790	-50	5	-0.39	118605420	9283	24.40	12840	12900	12690	16690	8990	12840	12776.63	2.49	0	-1878	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1262	4.34	0.97	12	0.09	2946.00	13238.00	23600	20220816	-45.81	12430	20230619	2.90	18590	-31.20	20230126	12430	2.90	20230619	23600	-45.81	20220816	12430	2.90	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
56	20230621	110343	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12730	-110	5	-0.86	93869530	7340	19.29	12840	12900	12700	16690	8990	12840	12788.76	2.49	0	-1703	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1256	4.32	0.96	12	0.07	2946.00	13238.00	23600	20220816	-46.06	12430	20230619	2.41	18590	-31.52	20230126	12430	2.41	20230619	23600	-46.06	20220816	12430	2.41	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
57	20230621	100547	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	-40	5	-0.31	53228690	4155	10.92	12840	12900	12780	16690	8990	12840	12810.76	2.49	0	-255	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1263	4.34	0.97	12	0.04	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
58	20230621	090253	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12840	0	3	0.00	6214560	484	1.27	12840	12840	12840	16690	8990	12840	12840.00	2.49	0	-52	13400	13120	12800	12520	12200	13260	12660	49	3850	500	8980	10	1	9865828	1267	4.36	0.97	12	0.00	2946.00	13238.00	23600	20220816	-45.59	12430	20230619	3.30	18590	-30.93	20230126	12430	3.30	20230619	23600	-45.59	20220816	12430	3.30	20230619	1.56	N	306040	500	49 억	245465	N	N	0	N	N
59	20230620	160233	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12840	220	2	1.74	489359080	38044	157.94	12480	13080	12480	16400	8840	12620	12862.99	2.43	0	6828	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1267	4.36	0.97	12	0.39	2946.00	13238.00	23600	20220816	-45.59	12430	20230619	3.30	18590	-30.93	20230126	12430	3.30	20230619	23600	-45.59	20220816	12430	3.30	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
60	20230620	150803	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	180	2	1.43	475678850	36976	153.51	12480	13080	12480	16400	8840	12620	12864.53	2.43	0	6819	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1263	4.34	0.97	12	0.37	2946.00	13238.00	23600	20220816	-45.76	12430	20230619	2.98	18590	-31.15	20230126	12430	2.98	20230619	23600	-45.76	20220816	12430	2.98	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
61	20230620	140811	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12760	140	2	1.11	394760900	30629	127.16	12480	13080	12480	16400	8840	12620	12888.47	2.43	0	4963	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1259	4.33	0.96	12	0.31	2946.00	13238.00	23600	20220816	-45.93	12430	20230619	2.65	18590	-31.36	20230126	12430	2.65	20230619	23600	-45.93	20220816	12430	2.65	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
62	20230620	130448	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	13000	380	2	3.01	311046140	24090	100.01	12480	13080	12480	16400	8840	12620	12911.84	2.43	0	6202	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1283	4.41	0.98	12	0.24	2946.00	13238.00	23600	20220816	-44.92	12430	20230619	4.59	18590	-30.07	20230126	12430	4.59	20230619	23600	-44.92	20220816	12430	4.59	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
63	20230620	120846	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12990	370	2	2.93	294901800	22846	94.85	12480	13080	12480	16400	8840	12620	12908.25	2.43	0	6467	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1282	4.41	0.98	12	0.23	2946.00	13238.00	23600	20220816	-44.96	12430	20230619	4.51	18590	-30.12	20230126	12430	4.51	20230619	23600	-44.96	20220816	12430	4.51	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
64	20230620	110624	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12960	340	2	2.69	279518140	21660	89.92	12480	13080	12480	16400	8840	12620	12904.81	2.43	0	6532	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1279	4.40	0.98	12	0.22	2946.00	13238.00	23600	20220816	-45.08	12430	20230619	4.26	18590	-30.29	20230126	12430	4.26	20230619	23600	-45.08	20220816	12430	4.26	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
65	20230620	100412	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	13000	380	2	3.01	175259090	13642	56.64	12480	13050	12480	16400	8840	12620	12847.02	2.43	0	4114	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1283	4.41	0.98	12	0.14	2946.00	13238.00	23600	20220816	-44.92	12430	20230619	4.59	18590	-30.07	20230126	12430	4.59	20230619	23600	-44.92	20220816	12430	4.59	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
66	20230620	090152	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12480	-140	5	-1.11	2171520	174	0.72	12480	12480	12480	16400	8840	12620	12480.00	2.43	0	-9	12920	12770	12600	12450	12280	12780	12460	49	3780	500	8830	10	1	9865828	1231	4.24	0.94	12	0.00	2946.00	13238.00	23600	20220816	-47.12	12430	20230619	0.40	18590	-32.87	20230126	12430	0.40	20230619	23600	-47.12	20220816	12430	0.40	20230619	1.56	N	306040	500	49 억	239437	N	N	0	N	N
67	20230619	160750	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12620	0	3	0.00	301739120	24087	99.77	12620	12750	12430	16400	8840	12620	12527.01	2.38	0	-4132	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1245	4.28	0.95	12	0.24	2946.00	13238.00	23600	20220816	-46.53	12430	20230619	1.53	18590	-32.11	20230126	12430	1.53	20230619	23600	-46.53	20220816	12430	1.53	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
68	20230619	150640	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12580	-40	5	-0.32	293675680	23446	97.11	12620	12750	12430	16400	8840	12620	12525.62	2.38	0	-4442	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1241	4.27	0.95	12	0.24	2946.00	13238.00	23600	20220816	-46.69	12430	20230619	1.21	18590	-32.33	20230126	12430	1.21	20230619	23600	-46.69	20220816	12430	1.21	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
69	20230619	140928	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12540	-80	5	-0.63	274178760	21896	90.69	12620	12750	12430	16400	8840	12620	12521.87	2.38	0	-4382	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1237	4.26	0.95	12	0.22	2946.00	13238.00	23600	20220816	-46.86	12430	20230619	0.88	18590	-32.54	20230126	12430	0.88	20230619	23600	-46.86	20220816	12430	0.88	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
70	20230619	130531	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12520	-100	5	-0.79	241999600	19322	80.03	12620	12750	12430	16400	8840	12620	12524.56	2.38	0	-5432	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1235	4.25	0.95	12	0.20	2946.00	13238.00	23600	20220816	-46.95	12430	20230619	0.72	18590	-32.65	20230126	12430	0.72	20230619	23600	-46.95	20220816	12430	0.72	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
71	20230619	120635	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12490	-130	5	-1.03	232661900	18575	76.94	12620	12750	12430	16400	8840	12620	12525.54	2.38	0	-5595	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1232	4.24	0.94	12	0.19	2946.00	13238.00	23600	20220816	-47.08	12430	20230619	0.48	18590	-32.81	20230126	12430	0.48	20230619	23600	-47.08	20220816	12430	0.48	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
72	20230619	110741	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12500	-120	5	-0.95	164303150	13087	54.21	12620	12750	12430	16400	8840	12620	12554.68	2.38	0	-4607	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1233	4.24	0.94	12	0.13	2946.00	13238.00	23600	20220816	-47.03	12430	20230619	0.56	18590	-32.76	20230126	12430	0.56	20230619	23600	-47.03	20220816	12430	0.56	20230619	1.54	N	306040	500	49 억	234458	N	N	0	N	N
73	20230619	100239	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12530	-90	5	-0.71	81036170	6429	26.63	12620	12750	12520	16400	8840	12620	12604.79	2.38	0	-2907	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1236	4.25	0.95	12	0.07	2946.00	13238.00	23600	20220816	-46.91	12490	20230615	0.32	18590	-32.60	20230126	12490	0.32	20230615	23600	-46.91	20220816	12490	0.32	20230615	1.54	N	306040	500	49 억	234458	N	N	0	N	N
74	20230619	090548	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12630	10	2	0.08	13567040	1075	4.45	12620	12630	12620	16400	8840	12620	12620.50	2.38	0	-226	12980	12800	12680	12500	12380	12890	12590	49	3780	500	8830	10	1	9865828	1246	4.29	0.95	12	0.01	2946.00	13238.00	23600	20220816	-46.48	12490	20230615	1.12	18590	-32.06	20230126	12490	1.12	20230615	23600	-46.48	20220816	12490	1.12	20230615	1.54	N	306040	500	49 억	234458	N	N	0	N	N
75	20230616	160500	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12620	30	2	0.24	306201350	24123	76.42	12600	12860	12560	16360	8820	12590	12693.95	2.35	0	918	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1245	4.28	0.95	12	0.24	2946.00	13238.00	23600	20220816	-46.53	12490	20230615	1.04	18590	-32.11	20230126	12490	1.04	20230615	23600	-46.53	20220816	12490	1.04	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
76	20230616	150526	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12580	-10	5	-0.08	293889250	23145	73.32	12600	12860	12560	16360	8820	12590	12697.74	2.35	0	1152	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1241	4.27	0.95	12	0.23	2946.00	13238.00	23600	20220816	-46.69	12490	20230615	0.72	18590	-32.33	20230126	12490	0.72	20230615	23600	-46.69	20220816	12490	0.72	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
77	20230616	140105	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12620	30	2	0.24	237000660	18639	59.04	12600	12860	12560	16360	8820	12590	12715.31	2.35	0	2337	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1245	4.28	0.95	12	0.19	2946.00	13238.00	23600	20220816	-46.53	12490	20230615	1.04	18590	-32.11	20230126	12490	1.04	20230615	23600	-46.53	20220816	12490	1.04	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
78	20230616	130217	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12600	10	2	0.08	198330060	15568	49.32	12600	12860	12580	16360	8820	12590	12739.60	2.35	0	3651	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1243	4.28	0.95	12	0.16	2946.00	13238.00	23600	20220816	-46.61	12490	20230615	0.88	18590	-32.22	20230126	12490	0.88	20230615	23600	-46.61	20220816	12490	0.88	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
79	20230616	120513	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12670	80	2	0.64	173858960	13628	43.17	12600	12860	12580	16360	8820	12590	12757.48	2.35	0	4396	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1250	4.30	0.96	12	0.14	2946.00	13238.00	23600	20220816	-46.31	12490	20230615	1.44	18590	-31.85	20230126	12490	1.44	20230615	23600	-46.31	20220816	12490	1.44	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
80	20230616	110126	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12770	180	2	1.43	139209110	10905	34.54	12600	12860	12580	16360	8820	12590	12765.62	2.35	0	5284	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1260	4.33	0.96	12	0.11	2946.00	13238.00	23600	20220816	-45.89	12490	20230615	2.24	18590	-31.31	20230126	12490	2.24	20230615	23600	-45.89	20220816	12490	2.24	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
81	20230616	100425	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12800	210	2	1.67	94861600	7440	23.57	12600	12860	12580	16360	8820	12590	12750.22	2.35	0	4236	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1263	4.34	0.97	12	0.08	2946.00	13238.00	23600	20220816	-45.76	12490	20230615	2.48	18590	-31.15	20230126	12490	2.48	20230615	23600	-45.76	20220816	12490	2.48	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
82	20230616	090303	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	12600	10	2	0.08	2570170	204	0.65	12600	12600	12590	16360	8820	12590	12598.87	2.35	0	48	13016	12802	12646	12432	12276	12725	12355	49	3770	500	8810	10	1	9865828	1243	4.28	0.95	12	0.00	2946.00	13238.00	23600	20220816	-46.61	12490	20230615	0.88	18590	-32.22	20230126	12490	0.88	20230615	23600	-46.61	20220816	12490	0.88	20230615	1.56	N	306040	500	49 억	231573	N	N	0	N	N
83	20230615	150350	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12580	-130	5	-1.02	387914820	30824	103.68	12860	12860	12490	16520	8900	12710	12584.83	2.38	0	-3751	13003	12856	12783	12636	12563	12820	12600	49	3810	500	8890	10	1	9865828	1241	4.27	0.95	12	0.31	2946.00	13238.00	23600	20220816	-46.69	12490	20230615	0.72	18590	-32.33	20230126	12490	0.72	20230615	23600	-46.69	20220816	12490	0.72	20230615	1.54	N	306040	500	49 억	234716	N	N	45	N	N
84	20230615	141030	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12520	-190	5	-1.49	346630650	27531	92.60	12860	12860	12490	16520	8900	12710	12590.56	2.38	0	-3699	13003	12856	12783	12636	12563	12820	12600	49	3810	500	8890	10	1	9865828	1235	4.25	0.95	12	0.28	2946.00	13238.00	23600	20220816	-46.95	12490	20230615	0.24	18590	-32.65	20230126	12490	0.24	20230615	23600	-46.95	20220816	12490	0.24	20230615	1.54	N	306040	500	49 억	234716	N	N	45	N	N
85	20230615	130558	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12500	-210	5	-1.65	287566240	22807	76.71	12860	12860	12490	16520	8900	12710	12608.68	2.38	0	-3228	13003	12856	12783	12636	12563	12820	12600	49	3810	500	8890	10	1	9865828	1233	4.24	0.94	12	0.23	2946.00	13238.00	23600	20220816	-47.03	12490	20230615	0.08	18590	-32.76	20230126	12490	0.08	20230615	23600	-47.03	20220816	12490	0.08	20230615	1.54	N	306040	500	49 억	234716	N	N	45	N	N
86	20230615	120257	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12590	-120	5	-0.94	184195870	14559	48.97	12860	12860	12550	16520	8900	12710	12651.68	2.38	0	-2997	13003	12856	12783	12636	12563	12820	12600	49	3810	500	8890	10	1	9865828	1242	4.27	0.95	12	0.15	2946.00	13238.00	23600	20220816	-46.65	12550	20230615	0.32	18590	-32.28	20230126	12550	0.32	20230615	23600	-46.65	20220816	12550	0.32	20230615	1.54	N	306040	500	49 억	234716	N	N	45	N	N
87	20230615	111056	55	40.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	40	N	12580	-130	5	-1.02	138975430	10961	36.87	12860	12860	12580	16520	8900	12710	12679.08	2.38	0	-2718	13003	12856	12783	12636	12563	12820	12600	49	3810	500	8890	10	1	9865828	1241	4.27	0.95	12	0.11	2946.00	13238.00	23600	20220816	-46.69	12580	20230615	0.00	18590	-32.33	20230126	12580	0.00	20230615	23600	-46.69	20220816	12580	0.00	20230615	1.54	N	306040	500	49 억	234716	N	N	45	N	N
88	20230611	184722	55	40.00	KOSDAQ		섬유.의류	N	N	N	Y	40	N	13190	-30	5	-0.23	372367080	28275	94.52	13320	13320	13120	17180	9260	13220	13169.43	2.57	-239	-197	13493	13356	13243	13106	12993	13425	13175	49	3960	500	9250	10	1	9865828	1301	4.48	1.00	12	0.29	2946.00	13238.00	25750	20220608	-48.78	12900	20230602	2.25	18590	-29.05	20230126	12900	2.25	20230602	25300	-47.87	20220609	12900	2.25	20230602	1.49	N	306040	500	49 억	253969	N	N	14	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History