KissMeData/098660/price/prices-20230601.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	65	2	2.57	90921820	35889	108.66	2510	2595	2505	3285	1775	2530	2533.34	1.67	0	-2586	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	324	20.27	1.03	12	0.29	128.00	2514.00	3720	20221103	-30.24	2120	20220704	22.41	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2120	22.41	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
3	20230630	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	25	2	0.99	78169660	30882	93.50	2510	2590	2505	3285	1775	2530	2531.24	1.67	0	-2753	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	319	19.96	1.02	12	0.25	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2120	20.52	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
4	20230630	140701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	5	2	0.20	55405635	21968	66.51	2510	2540	2505	3285	1775	2530	2522.07	1.67	0	-2616	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	317	19.80	1.01	12	0.18	128.00	2514.00	3720	20221103	-31.85	2120	20220704	19.58	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2120	19.58	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
5	20230630	130702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	10	2	0.40	51674650	20495	62.05	2510	2540	2505	3285	1775	2530	2521.28	1.67	0	-2616	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.16	128.00	2514.00	3720	20221103	-31.72	2120	20220704	19.81	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2120	19.81	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
6	20230630	120659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	10	2	0.40	45780155	18171	55.02	2510	2540	2505	3285	1775	2530	2519.34	1.67	0	-2616	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	318	19.84	1.01	12	0.15	128.00	2514.00	3720	20221103	-31.72	2120	20220704	19.81	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2120	19.81	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
7	20230630	110702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-5	5	-0.20	30809300	12255	37.10	2510	2525	2505	3285	1775	2530	2513.88	1.67	0	-1741	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	316	19.73	1.00	12	0.10	128.00	2514.00	3720	20221103	-32.12	2120	20220704	19.10	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2120	19.10	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
8	20230630	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	-10	5	-0.40	18761195	7472	22.62	2510	2520	2505	3285	1775	2530	2510.59	1.67	0	-1090	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.06	128.00	2514.00	3720	20221103	-32.26	2120	20220704	18.87	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2120	18.87	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
9	20230630	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2515	-15	5	-0.59	9244395	3682	11.15	2510	2520	2510	3285	1775	2530	2510.12	1.67	0	-78	2590	2560	2540	2510	2490	2550	2500	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.39	2120	20220704	18.63	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2120	18.63	20220704	1.02	N	098660	500	62 억		208757	N	N	0	N	00	N
10	20230629	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	-35	5	-1.36	83906805	33029	210.00	2565	2570	2520	3330	1800	2565	2540.40	1.75	0	-9542	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	316	19.77	1.01	12	0.26	128.00	2514.00	3720	20221103	-31.99	2120	20220704	19.34	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2120	19.34	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
11	20230629	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	-35	5	-1.36	81430180	32050	203.78	2565	2570	2520	3330	1800	2565	2540.72	1.75	0	-9170	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	316	19.77	1.01	12	0.26	128.00	2514.00	3720	20221103	-31.99	2120	20220704	19.34	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2120	19.34	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
12	20230629	140656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-40	5	-1.56	62635295	24622	156.55	2565	2570	2525	3330	1800	2565	2543.88	1.75	0	-7819	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	316	19.73	1.00	12	0.20	128.00	2514.00	3720	20221103	-32.12	2120	20220704	19.10	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2120	19.10	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
13	20230629	130657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-10	5	-0.39	50679355	19905	126.56	2565	2570	2525	3330	1800	2565	2546.06	1.75	0	-6984	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	319	19.96	1.02	12	0.16	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2120	20.52	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
14	20230629	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-40	5	-1.56	48155350	18908	120.22	2565	2570	2525	3330	1800	2565	2546.82	1.75	0	-6621	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	316	19.73	1.00	12	0.15	128.00	2514.00	3720	20221103	-32.12	2120	20220704	19.10	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2120	19.10	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
15	20230629	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	-30	5	-1.17	43319995	17000	108.09	2565	2570	2535	3330	1800	2565	2548.24	1.75	0	-6042	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	317	19.80	1.01	12	0.14	128.00	2514.00	3720	20221103	-31.85	2120	20220704	19.58	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2120	19.58	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
16	20230629	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-25	5	-0.97	37378640	14663	93.23	2565	2570	2535	3330	1800	2565	2549.18	1.75	0	-5620	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	318	19.84	1.01	12	0.12	128.00	2514.00	3720	20221103	-31.72	2120	20220704	19.81	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2120	19.81	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
17	20230629	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	5	2	0.19	5927720	2311	14.69	2565	2570	2565	3330	1800	2565	2565.00	1.75	0	-516	2621	2592	2571	2542	2521	2582	2532	63	765	500	1690	5	1	12500976	321	20.08	1.02	12	0.02	128.00	2514.00	3720	20221103	-30.91	2120	20220704	21.23	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	1.02	N	098660	500	62 억		218316	N	N	0	N	00	N
18	20230628	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-10	5	-0.39	40405865	15728	49.16	2575	2600	2550	3345	1805	2575	2569.04	1.78	0	-4535	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	321	20.04	1.02	12	0.13	128.00	2514.00	3720	20221103	-31.05	2120	20220704	20.99	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2120	20.99	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
19	20230628	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-20	5	-0.78	39262945	15282	47.77	2575	2600	2550	3345	1805	2575	2569.23	1.78	0	-4391	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	319	19.96	1.02	12	0.12	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2120	20.52	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
20	20230628	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-20	5	-0.78	32592690	12672	39.61	2575	2600	2555	3345	1805	2575	2572.02	1.78	0	-3996	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	319	19.96	1.02	12	0.10	128.00	2514.00	3720	20221103	-31.32	2120	20220704	20.52	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2120	20.52	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
21	20230628	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-10	5	-0.39	30853820	11992	37.48	2575	2600	2555	3345	1805	2575	2572.87	1.78	0	-3918	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	321	20.04	1.02	12	0.10	128.00	2514.00	3720	20221103	-31.05	2120	20220704	20.99	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2120	20.99	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
22	20230628	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-15	5	-0.58	28015590	10886	34.03	2575	2600	2555	3345	1805	2575	2573.54	1.78	0	-3800	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	320	20.00	1.02	12	0.09	128.00	2514.00	3720	20221103	-31.18	2120	20220704	20.75	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2120	20.75	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
23	20230628	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	0	3	0.00	23433065	9095	28.43	2575	2600	2555	3345	1805	2575	2576.48	1.78	0	-3490	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	322	20.12	1.02	12	0.07	128.00	2514.00	3720	20221103	-30.78	2120	20220704	21.46	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2120	21.46	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
24	20230628	100659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	10	2	0.39	14884140	5770	18.04	2575	2600	2570	3345	1805	2575	2579.57	1.78	0	-328	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	323	20.20	1.03	12	0.05	128.00	2514.00	3720	20221103	-30.51	2120	20220704	21.93	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2120	21.93	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
25	20230628	090656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-5	5	-0.19	2664675	1035	3.24	2575	2575	2570	3345	1805	2575	2574.57	1.78	0	5	2651	2612	2581	2542	2511	2632	2562	63	770	500	1690	5	1	12500976	321	20.08	1.02	12	0.01	128.00	2514.00	3720	20221103	-30.91	2120	20220704	21.23	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	0.94	N	098660	500	62 억		222869	N	N	0	N	00	N
26	20230627	160655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	25	2	0.98	82420520	31992	112.51	2550	2620	2550	3315	1785	2550	2576.29	1.78	0	340	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	322	20.12	1.02	12	0.26	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2120	21.46	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
27	20230627	150659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	25	2	0.98	79335305	30793	108.30	2550	2620	2550	3315	1785	2550	2576.41	1.78	0	316	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	322	20.12	1.02	12	0.25	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2120	21.46	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
28	20230627	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	25	2	0.98	68748295	26673	93.81	2550	2620	2550	3315	1785	2550	2577.45	1.78	0	-475	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	322	20.12	1.02	12	0.21	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2120	21.46	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
29	20230627	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	20	2	0.78	42618595	16605	58.40	2550	2585	2550	3315	1785	2550	2566.61	1.78	0	535	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	321	20.08	1.02	12	0.13	128.00	2514.00	3720	20221103	-30.91	2075	20220624	23.86	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
30	20230627	120707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	20	2	0.78	31556465	12312	43.30	2550	2585	2550	3315	1785	2550	2563.07	1.78	0	416	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	321	20.08	1.02	12	0.10	128.00	2514.00	3720	20221103	-30.91	2075	20220624	23.86	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2120	21.23	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
31	20230627	110711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	25	2	0.98	27196100	10616	37.34	2550	2585	2550	3315	1785	2550	2561.80	1.78	0	408	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	322	20.12	1.02	12	0.08	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2120	21.46	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
32	20230627	100651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	35	2	1.37	24002895	9377	32.98	2550	2585	2550	3315	1785	2550	2559.76	1.78	0	401	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	323	20.20	1.03	12	0.08	128.00	2514.00	3720	20221103	-30.51	2075	20220624	24.58	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2120	21.93	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
33	20230627	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	35	2	1.37	20694470	8094	28.47	2550	2585	2550	3315	1785	2550	2556.77	1.78	0	139	2580	2565	2535	2520	2490	2572	2527	63	765	500	1680	5	1	12500976	323	20.20	1.03	12	0.06	128.00	2514.00	3720	20221103	-30.51	2075	20220624	24.58	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2120	21.93	20220704	0.92	N	098660	500	62 억		222546	N	N	0	N	00	N
34	20230626	160653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2550	15	2	0.59	72024775	28433	160.94	2510	2550	2505	3295	1775	2535	2533.12	1.79	0	-917	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	319	19.92	1.01	12	0.23	128.00	2514.00	3720	20221103	-31.45	2075	20220624	22.89	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2120	20.28	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
35	20230626	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2550	15	2	0.59	68773850	27155	153.70	2510	2550	2505	3295	1775	2535	2532.64	1.79	0	-935	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	319	19.92	1.01	12	0.22	128.00	2514.00	3720	20221103	-31.45	2075	20220624	22.89	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2120	20.28	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
36	20230626	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	10	2	0.39	63465550	25070	141.90	2510	2550	2505	3295	1775	2535	2531.53	1.79	0	-927	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	318	19.88	1.01	12	0.20	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2120	20.05	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
37	20230626	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	10	2	0.39	56361125	22279	126.11	2510	2550	2505	3295	1775	2535	2529.79	1.79	0	-923	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	318	19.88	1.01	12	0.18	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2120	20.05	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
38	20230626	120654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	10	2	0.39	36871135	14617	82.74	2510	2550	2505	3295	1775	2535	2522.48	1.79	0	-921	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	318	19.88	1.01	12	0.12	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2120	20.05	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
39	20230626	110653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	5	2	0.20	32072540	12728	72.04	2510	2550	2505	3295	1775	2535	2519.84	1.79	0	-540	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	318	19.84	1.01	12	0.10	128.00	2514.00	3720	20221103	-31.72	2075	20220624	22.41	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2120	19.81	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
40	20230626	100653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	-15	5	-0.59	18136845	7227	40.91	2510	2525	2505	3295	1775	2535	2509.60	1.79	0	36	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	315	19.69	1.00	12	0.06	128.00	2514.00	3720	20221103	-32.26	2075	20220624	21.45	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2120	18.87	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
41	20230626	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2505	-30	5	-1.18	3643980	1452	8.22	2510	2525	2505	3295	1775	2535	2509.63	1.79	0	-3	2551	2542	2526	2517	2501	2547	2522	63	760	500	1670	5	1	12500976	313	19.57	1.00	12	0.01	128.00	2514.00	3720	20221103	-32.66	2075	20220624	20.72	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2120	18.16	20220704	0.79	N	098660	500	62 억		223174	N	N	0	N	00	N
42	20230623	172753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	15	2	0.60	44482545	17667	46.60	2515	2535	2510	3275	1765	2520	2517.77	1.79	0	154	2566	2542	2521	2497	2476	2555	2510	63	755	500	1660	5	1	12500976	317	19.80	1.01	12	0.14	128.00	2514.00	3720	20221103	-31.85	2075	20220624	22.17	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2075	22.17	20220624	0.78	N	098660	500	62 억		223468	N	N	0	N	00	N
43	20230623	140542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2515	-5	5	-0.20	38230835	15191	40.07	2515	2535	2510	3275	1765	2520	2516.68	1.79	0	453	2566	2542	2521	2497	2476	2555	2510	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.39	2075	20220624	21.20	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2075	21.20	20220624	0.78	N	098660	500	62 억		223468	N	N	0	N	00	N
44	20230622	160204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	-10	5	-0.40	95682335	37912	82.92	2505	2545	2500	3285	1775	2530	2523.80	1.78	0	2148	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.30	128.00	2514.00	3720	20221103	-32.26	2075	20220624	21.45	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2075	21.45	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
45	20230622	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2520	-10	5	-0.40	93625865	37096	81.13	2505	2545	2500	3285	1775	2530	2523.88	1.78	0	2130	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.30	128.00	2514.00	3720	20221103	-32.26	2075	20220624	21.45	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2075	21.45	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
46	20230622	140254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	0	3	0.00	81460785	32270	70.58	2505	2545	2500	3285	1775	2530	2524.35	1.78	0	1673	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.26	128.00	2514.00	3720	20221103	-31.99	2075	20220624	21.93	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2075	21.93	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
47	20230622	130952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	0	3	0.00	76374585	30262	66.19	2505	2545	2500	3285	1775	2530	2523.78	1.78	0	1641	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.24	128.00	2514.00	3720	20221103	-31.99	2075	20220624	21.93	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2075	21.93	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
48	20230622	120850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	0	3	0.00	71098240	28179	61.63	2505	2545	2500	3285	1775	2530	2523.09	1.78	0	1605	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.23	128.00	2514.00	3720	20221103	-31.99	2075	20220624	21.93	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2075	21.93	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
49	20230622	110945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	0	3	0.00	69499185	27548	60.25	2505	2545	2500	3285	1775	2530	2522.84	1.78	0	1526	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.22	128.00	2514.00	3720	20221103	-31.99	2075	20220624	21.93	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2075	21.93	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
50	20230622	100301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2525	-5	5	-0.20	64659920	25642	56.08	2505	2540	2500	3285	1775	2530	2521.64	1.78	0	1293	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	316	19.73	1.00	12	0.21	128.00	2514.00	3720	20221103	-32.12	2075	20220624	21.69	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2075	21.69	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
51	20230622	090839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2505	-25	5	-0.99	15026320	5996	13.11	2505	2520	2500	3285	1775	2530	2506.06	1.78	0	-234	2586	2557	2541	2512	2496	2550	2505	63	755	500	1660	5	1	12500976	313	19.57	1.00	12	0.05	128.00	2514.00	3720	20221103	-32.66	2075	20220624	20.72	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2075	20.72	20220624	0.68	N	098660	500	62 억		222487	N	N	0	N	00	N
52	20230621	160139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2530	-50	5	-1.94	116122700	45673	84.26	2570	2570	2525	3350	1810	2580	2542.43	1.85	0	-8329	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	316	19.77	1.01	12	0.37	128.00	2514.00	3720	20221103	-31.99	2075	20220624	21.93	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2075	21.93	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
53	20230621	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	-35	5	-1.36	109058410	42886	79.12	2570	2570	2525	3350	1810	2580	2542.93	1.85	0	-8039	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	318	19.88	1.01	12	0.34	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2075	22.65	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
54	20230621	140420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2540	-40	5	-1.55	76632585	30136	55.60	2570	2570	2525	3350	1810	2580	2542.81	1.85	0	-6573	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	318	19.84	1.01	12	0.24	128.00	2514.00	3720	20221103	-31.72	2075	20220624	22.41	3130	-18.85	20230213	2165	17.32	20230103	3720	-31.72	20221103	2075	22.41	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
55	20230621	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	-35	5	-1.36	74934230	29468	54.37	2570	2570	2525	3350	1810	2580	2542.82	1.85	0	-6492	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	318	19.88	1.01	12	0.24	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2075	22.65	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
56	20230621	120856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	-45	5	-1.74	67507330	26538	48.96	2570	2570	2525	3350	1810	2580	2543.71	1.85	0	-5283	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	317	19.80	1.01	12	0.21	128.00	2514.00	3720	20221103	-31.85	2075	20220624	22.17	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2075	22.17	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
57	20230621	110659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2535	-45	5	-1.74	54087760	21239	39.18	2570	2570	2525	3350	1810	2580	2546.53	1.85	0	-4155	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	317	19.80	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.85	2075	20220624	22.17	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2075	22.17	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
58	20230621	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	-35	5	-1.36	27606155	10769	19.87	2570	2570	2545	3350	1810	2580	2563.39	1.85	0	-2954	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	318	19.88	1.01	12	0.09	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2075	22.65	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
59	20230621	090758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-10	5	-0.39	15610795	6074	11.21	2570	2570	2555	3350	1810	2580	2570.00	1.85	0	0	2636	2607	2576	2547	2516	2622	2562	63	770	500	1700	5	1	12500976	321	20.08	1.02	12	0.05	128.00	2514.00	3720	20221103	-30.91	2075	20220624	23.86	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2075	23.86	20220624	0.65	N	098660	500	62 억		230744	N	N	0	N	00	N
60	20230620	160359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	0	3	0.00	139001725	54202	116.94	2555	2605	2545	3350	1810	2580	2564.49	1.89	0	-6683	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	323	20.16	1.03	12	0.43	128.00	2514.00	3720	20221103	-30.65	2075	20220624	24.34	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2075	24.34	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
61	20230620	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2550	-30	5	-1.16	137303540	53541	115.51	2555	2605	2545	3350	1810	2580	2564.43	1.89	0	-6664	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	319	19.92	1.01	12	0.43	128.00	2514.00	3720	20221103	-31.45	2075	20220624	22.89	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2075	22.89	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
62	20230620	141014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-15	5	-0.58	118959750	46358	100.02	2555	2605	2550	3350	1810	2580	2566.09	1.89	0	-6680	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	321	20.04	1.02	12	0.37	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
63	20230620	130642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	65367060	25463	54.94	2555	2580	2555	3350	1810	2580	2567.10	1.89	0	-6310	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.20	128.00	2514.00	3720	20221103	-31.32	2075	20220624	23.13	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2075	23.13	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
64	20230620	120919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	64022600	24937	53.80	2555	2580	2555	3350	1810	2580	2567.33	1.89	0	-6107	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.20	128.00	2514.00	3720	20221103	-31.32	2075	20220624	23.13	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2075	23.13	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
65	20230620	110354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	60484525	23553	50.81	2555	2580	2555	3350	1810	2580	2567.98	1.89	0	-5896	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.19	128.00	2514.00	3720	20221103	-31.32	2075	20220624	23.13	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2075	23.13	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
66	20230620	100140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-15	5	-0.58	41584260	16167	34.88	2555	2580	2555	3350	1810	2580	2572.13	1.89	0	962	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	321	20.04	1.02	12	0.13	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
67	20230620	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-25	5	-0.97	37519320	14587	31.47	2555	2580	2555	3350	1810	2580	2572.06	1.89	0	476	2623	2601	2573	2551	2523	2587	2537	63	770	500	1700	5	1	12500976	319	19.96	1.02	12	0.12	128.00	2514.00	3720	20221103	-31.32	2075	20220624	23.13	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2075	23.13	20220624	0.65	N	098660	500	62 억		236471	N	N	0	N	00	N
68	20230619	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	-15	5	-0.58	118938280	46351	184.25	2595	2595	2545	3370	1820	2595	2566.03	1.89	0	-266	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	323	20.16	1.03	12	0.37	128.00	2514.00	3720	20221103	-30.65	2075	20220624	24.34	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2075	24.34	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
69	20230619	150251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-5	5	-0.19	113010000	44056	175.12	2595	2595	2545	3370	1820	2595	2565.14	1.89	0	-598	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	324	20.23	1.03	12	0.35	128.00	2514.00	3720	20221103	-30.38	2075	20220624	24.82	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2075	24.82	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
70	20230619	140726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-5	5	-0.19	111332145	43408	172.55	2595	2595	2545	3370	1820	2595	2564.78	1.89	0	-895	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	324	20.23	1.03	12	0.35	128.00	2514.00	3720	20221103	-30.38	2075	20220624	24.82	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2075	24.82	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
71	20230619	130959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-20	5	-0.77	101226470	39496	157.00	2595	2595	2545	3370	1820	2595	2562.95	1.89	0	-1300	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	322	20.12	1.02	12	0.32	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2075	24.10	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
72	20230619	121027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	-30	5	-1.16	91919485	35892	142.67	2595	2595	2545	3370	1820	2595	2561.00	1.89	0	-2677	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	321	20.04	1.02	12	0.29	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
73	20230619	110708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2545	-50	5	-1.93	51809270	20178	80.21	2595	2595	2545	3370	1820	2595	2567.61	1.89	0	-3263	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	318	19.88	1.01	12	0.16	128.00	2514.00	3720	20221103	-31.59	2075	20220624	22.65	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2075	22.65	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
74	20230619	100756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2555	-40	5	-1.54	39544315	15372	61.10	2595	2595	2550	3370	1820	2595	2572.49	1.89	0	-3263	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	319	19.96	1.02	12	0.12	128.00	2514.00	3720	20221103	-31.32	2075	20220624	23.13	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2075	23.13	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
75	20230619	090315	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	-5	5	-0.19	14237390	5487	21.81	2595	2595	2575	3370	1820	2595	2594.75	1.89	0	-128	2628	2611	2583	2566	2538	2620	2575	63	775	500	1710	5	1	12500976	324	20.23	1.03	12	0.04	128.00	2514.00	3720	20221103	-30.38	2075	20220624	24.82	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2075	24.82	20220624	0.65	N	098660	500	62 억		236673	N	N	0	N	00	N
76	20230616	160630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	30	2	1.17	64773965	25157	58.20	2565	2600	2555	3330	1800	2565	2574.79	1.84	0	5991	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	324	20.27	1.03	12	0.20	128.00	2514.00	3720	20221103	-30.24	2075	20220624	25.06	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2075	25.06	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
77	20230616	150228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	25	2	0.97	58945605	22911	53.00	2565	2600	2555	3330	1800	2565	2572.81	1.84	0	6119	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	324	20.23	1.03	12	0.18	128.00	2514.00	3720	20221103	-30.38	2075	20220624	24.82	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2075	24.82	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
78	20230616	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	10	2	0.39	53427180	20774	48.06	2565	2590	2555	3330	1800	2565	2571.83	1.84	0	6130	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	322	20.12	1.02	12	0.17	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2075	24.10	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
79	20230616	130906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	0	3	0.00	50986075	19828	45.87	2565	2590	2555	3330	1800	2565	2571.42	1.84	0	6133	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	321	20.04	1.02	12	0.16	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
80	20230616	120715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	10	2	0.39	38995525	15161	35.07	2565	2590	2555	3330	1800	2565	2572.09	1.84	0	6210	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	322	20.12	1.02	12	0.12	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2075	24.10	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
81	20230616	110926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	0	3	0.00	37327330	14512	33.57	2565	2590	2555	3330	1800	2565	2572.17	1.84	0	6157	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	321	20.04	1.02	12	0.12	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
82	20230616	100826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	10	2	0.39	33473330	13017	30.11	2565	2590	2555	3330	1800	2565	2571.51	1.84	0	6166	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	322	20.12	1.02	12	0.10	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2075	24.10	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
83	20230616	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2565	0	3	0.00	4519520	1762	4.08	2565	2565	2555	3330	1800	2565	2564.99	1.84	0	0	2611	2587	2571	2547	2531	2580	2540	63	765	500	1690	5	1	12500976	321	20.04	1.02	12	0.01	128.00	2514.00	3720	20221103	-31.05	2075	20220624	23.61	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2075	23.61	20220624	0.66	N	098660	500	62 억		230582	N	N	0	N	00	N
84	20230615	150633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-15	5	-0.58	108036920	41938	109.44	2570	2595	2555	3360	1810	2585	2576.11	1.78	0	8275	2678	2631	2608	2561	2538	2620	2550	63	775	500	1700	5	1	12500976	321	20.08	1.02	12	0.34	128.00	2514.00	3720	20221103	-30.91	2075	20220624	23.86	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2075	23.86	20220624	0.78	N	098660	500	62 억		222297	N	N	0	N	00	N
85	20230615	140303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2570	-15	5	-0.58	102137680	39641	103.45	2570	2595	2555	3360	1810	2585	2576.57	1.78	0	8275	2678	2631	2608	2561	2538	2620	2550	63	775	500	1700	5	1	12500976	321	20.08	1.02	12	0.32	128.00	2514.00	3720	20221103	-30.91	2075	20220624	23.86	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2075	23.86	20220624	0.78	N	098660	500	62 억		222297	N	N	0	N	00	N
86	20230615	130405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2590	5	2	0.19	95538115	37083	96.77	2570	2595	2555	3360	1810	2585	2576.33	1.78	0	8288	2678	2631	2608	2561	2538	2620	2550	63	775	500	1700	5	1	12500976	324	20.23	1.03	12	0.30	128.00	2514.00	3720	20221103	-30.38	2075	20220624	24.82	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2075	24.82	20220624	0.78	N	098660	500	62 억		222297	N	N	0	N	00	N
87	20230615	120838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	10	2	0.39	94478035	36674	95.70	2570	2595	2555	3360	1810	2585	2576.16	1.78	0	8284	2678	2631	2608	2561	2538	2620	2550	63	775	500	1700	5	1	12500976	324	20.27	1.03	12	0.29	128.00	2514.00	3720	20221103	-30.24	2075	20220624	25.06	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2075	25.06	20220624	0.78	N	098660	500	62 억		222297	N	N	0	N	00	N
88	20230615	110903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-10	5	-0.39	70350985	27329	71.32	2570	2585	2555	3360	1810	2585	2574.22	1.78	0	8575	2678	2631	2608	2561	2538	2620	2550	63	775	500	1700	5	1	12500976	322	20.12	1.02	12	0.22	128.00	2514.00	3720	20221103	-30.78	2075	20220624	24.10	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2075	24.10	20220624	0.78	N	098660	500	62 억		222297	N	N	0	N	00	N
89	20230611	184617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	25	2	0.93	93949670	34937	98.65	2685	2715	2675	3490	1880	2685	2689.02	1.86	3846	3810	2735	2710	2665	2640	2595	2722	2652	63	805	500	1770	5	1	12500976	339	21.17	1.08	12	0.28	128.00	2514.00	3720	20221103	-27.15	2075	20220624	30.60	3130	-13.42	20230213	2165	25.17	20230103	3720	-27.15	20221103	2075	30.60	20220624	0.72	N	098660	500	62 억		232082	N	N	0	N	00	N
90	20230611	181750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	25	2	0.93	93949670	34937	98.65	2685	2715	2675	3490	1880	2685	2689.02	1.86	3846	3810	2735	2710	2665	2640	2595	2722	2652	63	805	500	1770	5	1	12500976	339	21.17	1.08	12	0.28	128.00	2514.00	3720	20221103	-27.15	2075	20220624	30.60	3130	-13.42	20230213	2165	25.17	20230103	3720	-27.15	20221103	2075	30.60	20220624	0.72	N	098660	500	62 억		232082	N	N	0	N	00	N