KissMeData/323230/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	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	893	-5	5	-0.56	109163109	122203	21.70	898	914	860	1167	629	898	893.29	6.03	0	-6738	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	270	-74.42	0.82	12	0.40	-12.00	1087.00	1095	20221213	-18.45	735	20221004	21.50	965	-7.46	20230210	737	21.17	20230615	1095	-18.45	20221213	735	21.50	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
3	20230630	151039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	884	-14	5	-1.56	106796715	119553	21.23	898	914	860	1167	629	898	893.30	6.03	0	-6439	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	268	-73.67	0.81	12	0.39	-12.00	1087.00	1095	20221213	-19.27	735	20221004	20.27	965	-8.39	20230210	737	19.95	20230615	1095	-19.27	20221213	735	20.27	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
4	20230630	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	898	0	3	0.00	92245459	103137	18.31	898	914	860	1167	629	898	894.40	6.03	0	-6252	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	272	-74.83	0.83	12	0.34	-12.00	1087.00	1095	20221213	-17.99	735	20221004	22.18	965	-6.94	20230210	737	21.85	20230615	1095	-17.99	20221213	735	22.18	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
5	20230630	131037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	-13	5	-1.45	77012414	86106	15.29	898	914	860	1167	629	898	894.39	6.03	0	-1000	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	268	-73.75	0.81	12	0.28	-12.00	1087.00	1095	20221213	-19.18	735	20221004	20.41	965	-8.29	20230210	737	20.08	20230615	1095	-19.18	20221213	735	20.41	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
6	20230630	121034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	892	-6	5	-0.67	72421263	80918	14.37	898	914	860	1167	629	898	895.00	6.03	0	-1222	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	270	-74.33	0.82	12	0.27	-12.00	1087.00	1095	20221213	-18.54	735	20221004	21.36	965	-7.56	20230210	737	21.03	20230615	1095	-18.54	20221213	735	21.36	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
7	20230630	111029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	890	-8	5	-0.89	58379421	65068	11.55	898	914	860	1167	629	898	897.21	6.03	0	-3853	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	269	-74.17	0.82	12	0.21	-12.00	1087.00	1095	20221213	-18.72	735	20221004	21.09	965	-7.77	20230210	737	20.76	20230615	1095	-18.72	20221213	735	21.09	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
8	20230630	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	896	-2	5	-0.22	51905691	57847	10.27	898	914	860	1167	629	898	897.29	6.03	0	-1238	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	271	-74.67	0.82	12	0.19	-12.00	1087.00	1095	20221213	-18.17	735	20221004	21.90	965	-7.15	20230210	737	21.57	20230615	1095	-18.17	20221213	735	21.90	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
9	20230630	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	900	2	2	0.22	13455309	14978	2.66	898	900	897	1167	629	898	898.34	6.03	0	416	982	940	913	871	844	961	892	30	269	100	610	1	1	30271660	272	-75.00	0.83	12	0.05	-12.00	1087.00	1095	20221213	-17.81	735	20221004	22.45	965	-6.74	20230210	737	22.12	20230615	1095	-17.81	20221213	735	22.45	20221004	0.46	N	323230	100	30 억		1825602	N	N	0	N	00	N
10	20230629	161031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	898	12	2	1.35	519379072	563027	134.10	894	955	886	1151	621	886	922.56	5.95	0	26843	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	272	-74.83	0.83	12	1.86	-12.00	1087.00	1095	20221213	-17.99	735	20221004	22.18	965	-6.94	20230210	737	21.85	20230615	1095	-17.99	20221213	735	22.18	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
11	20230629	151031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	911	25	2	2.82	499814892	541292	128.92	894	955	886	1151	621	886	923.37	5.95	0	33801	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	276	-75.92	0.84	12	1.79	-12.00	1087.00	1095	20221213	-16.80	735	20221004	23.95	965	-5.60	20230210	737	23.61	20230615	1095	-16.80	20221213	735	23.95	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
12	20230629	141030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	907	21	2	2.37	461438112	498895	118.82	894	955	886	1151	621	886	924.92	5.95	0	26953	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	275	-75.58	0.83	12	1.65	-12.00	1087.00	1095	20221213	-17.17	735	20221004	23.40	965	-6.01	20230210	737	23.07	20230615	1095	-17.17	20221213	735	23.40	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
13	20230629	131028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	935	49	2	5.53	405860452	438576	104.46	894	955	886	1151	621	886	925.41	5.95	0	17647	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	283	-77.92	0.86	12	1.45	-12.00	1087.00	1095	20221213	-14.61	735	20221004	27.21	965	-3.11	20230210	737	26.87	20230615	1095	-14.61	20221213	735	27.21	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
14	20230629	121032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	923	37	2	4.18	375982320	406529	96.82	894	955	886	1151	621	886	924.86	5.95	0	14085	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	279	-76.92	0.85	12	1.34	-12.00	1087.00	1095	20221213	-15.71	735	20221004	25.58	965	-4.35	20230210	737	25.24	20230615	1095	-15.71	20221213	735	25.58	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
15	20230629	111034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	32	2	3.61	327183648	353301	84.15	894	955	886	1151	621	886	926.08	5.95	0	692	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	278	-76.50	0.84	12	1.17	-12.00	1087.00	1095	20221213	-16.16	735	20221004	24.90	965	-4.87	20230210	737	24.56	20230615	1095	-16.16	20221213	735	24.90	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
16	20230629	101036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	35	2	3.95	294509651	317406	75.60	894	955	886	1151	621	886	927.86	5.95	0	-10124	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	279	-76.75	0.85	12	1.05	-12.00	1087.00	1095	20221213	-15.89	735	20221004	25.31	965	-4.56	20230210	737	24.97	20230615	1095	-15.89	20221213	735	25.31	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
17	20230629	090932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	929	43	2	4.85	73125757	79651	18.97	894	934	890	1151	621	886	918.08	5.95	0	-1478	926	906	873	853	820	916	863	30	265	100	600	1	1	30271660	281	-77.42	0.85	12	0.26	-12.00	1087.00	1095	20221213	-15.16	735	20221004	26.39	965	-3.73	20230210	737	26.05	20230615	1095	-15.16	20221213	735	26.39	20221004	0.09	N	323230	100	30 억		1801043	N	N	0	N	00	N
18	20230628	161019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	886	46	2	5.48	366102554	419528	65.99	845	893	840	1092	588	840	872.65	5.71	0	71722	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	268	-73.83	0.82	12	1.39	-12.00	1087.00	1095	20221213	-19.09	735	20221004	20.54	965	-8.19	20230210	737	20.22	20230615	1095	-19.09	20221213	735	20.54	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
19	20230628	151026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	888	48	2	5.71	354506324	406448	63.93	845	893	840	1092	588	840	872.21	5.71	0	72321	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	269	-74.00	0.82	12	1.34	-12.00	1087.00	1095	20221213	-18.90	735	20221004	20.82	965	-7.98	20230210	737	20.49	20230615	1095	-18.90	20221213	735	20.82	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
20	20230628	141025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	878	38	2	4.52	308266546	354192	55.71	845	893	840	1092	588	840	870.34	5.71	0	60121	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	266	-73.17	0.81	12	1.17	-12.00	1087.00	1095	20221213	-19.82	735	20221004	19.46	965	-9.02	20230210	737	19.13	20230615	1095	-19.82	20221213	735	19.46	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
21	20230628	131025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	876	36	2	4.29	288043114	330903	52.05	845	893	840	1092	588	840	870.48	5.71	0	55008	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	265	-73.00	0.81	12	1.09	-12.00	1087.00	1095	20221213	-20.00	735	20221004	19.18	965	-9.22	20230210	737	18.86	20230615	1095	-20.00	20221213	735	19.18	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
22	20230628	121037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	879	39	2	4.64	280605248	322415	50.71	845	893	840	1092	588	840	870.32	5.71	0	54897	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	266	-73.25	0.81	12	1.07	-12.00	1087.00	1095	20221213	-19.73	735	20221004	19.59	965	-8.91	20230210	737	19.27	20230615	1095	-19.73	20221213	735	19.59	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
23	20230628	111032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	868	28	2	3.33	195149271	225331	35.44	845	893	840	1092	588	840	866.06	5.71	0	32788	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	263	-72.33	0.80	12	0.74	-12.00	1087.00	1095	20221213	-20.73	735	20221004	18.10	965	-10.05	20230210	737	17.77	20230615	1095	-20.73	20221213	735	18.10	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
24	20230628	101032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	871	31	2	3.69	129901776	149424	23.50	845	893	845	1092	588	840	869.35	5.71	0	21034	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	264	-72.58	0.80	12	0.49	-12.00	1087.00	1095	20221213	-20.46	735	20221004	18.50	965	-9.74	20230210	737	18.18	20230615	1095	-20.46	20221213	735	18.50	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
25	20230628	091027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	877	37	2	4.40	44017201	51340	8.08	845	880	845	1092	588	840	857.37	5.71	0	1918	942	891	865	814	788	878	801	30	252	100	570	1	1	30271660	265	-73.08	0.81	12	0.17	-12.00	1087.00	1095	20221213	-19.91	735	20221004	19.32	965	-9.12	20230210	737	19.00	20230615	1095	-19.91	20221213	735	19.32	20221004	0.09	N	323230	100	30 억		1729321	N	N	0	N	00	N
26	20230627	161027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	840	-66	5	-7.28	558061451	635606	85.76	906	916	839	1177	635	906	878.00	5.70	0	6504	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	254	-70.00	0.77	12	2.10	-12.00	1087.00	1095	20221213	-23.29	735	20221004	14.29	965	-12.95	20230210	737	13.98	20230615	1095	-23.29	20221213	735	14.29	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
27	20230627	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	846	-60	5	-6.62	525265051	596660	80.51	906	916	846	1177	635	906	880.34	5.70	0	28712	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	256	-70.50	0.78	12	1.97	-12.00	1087.00	1095	20221213	-22.74	735	20221004	15.10	965	-12.33	20230210	737	14.79	20230615	1095	-22.74	20221213	735	15.10	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
28	20230627	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	878	-28	5	-3.09	378156017	425803	57.45	906	916	862	1177	635	906	888.10	5.70	0	-3395	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	266	-73.17	0.81	12	1.41	-12.00	1087.00	1095	20221213	-19.82	735	20221004	19.46	965	-9.02	20230210	737	19.13	20230615	1095	-19.82	20221213	735	19.46	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
29	20230627	131042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	870	-36	5	-3.97	362808673	408375	55.10	906	916	862	1177	635	906	888.42	5.70	0	3048	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	263	-72.50	0.80	12	1.35	-12.00	1087.00	1095	20221213	-20.55	735	20221004	18.37	965	-9.84	20230210	737	18.05	20230615	1095	-20.55	20221213	735	18.37	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
30	20230627	121043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	-21	5	-2.32	333613983	375305	50.64	906	916	862	1177	635	906	888.91	5.70	0	3199	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	268	-73.75	0.81	12	1.24	-12.00	1087.00	1095	20221213	-19.18	735	20221004	20.41	965	-8.29	20230210	737	20.08	20230615	1095	-19.18	20221213	735	20.41	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
31	20230627	111053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	899	-7	5	-0.77	265469037	298223	40.24	906	916	862	1177	635	906	890.17	5.70	0	309	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	272	-74.92	0.83	12	0.99	-12.00	1087.00	1095	20221213	-17.90	735	20221004	22.31	965	-6.84	20230210	737	21.98	20230615	1095	-17.90	20221213	735	22.31	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
32	20230627	101021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	903	-3	5	-0.33	94805392	104693	14.13	906	916	891	1177	635	906	905.56	5.70	0	-9453	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	273	-75.25	0.83	12	0.35	-12.00	1087.00	1095	20221213	-17.53	735	20221004	22.86	965	-6.42	20230210	737	22.52	20230615	1095	-17.53	20221213	735	22.86	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
33	20230627	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	893	-13	5	-1.43	30329423	33647	4.54	906	906	892	1177	635	906	901.39	5.70	0	-6764	959	932	887	860	815	946	874	30	271	100	610	1	1	30271660	270	-74.42	0.82	12	0.11	-12.00	1087.00	1095	20221213	-18.45	735	20221004	21.50	965	-7.46	20230210	737	21.17	20230615	1095	-18.45	20221213	735	21.50	20221004	0.09	N	323230	100	30 억		1725498	N	N	0	N	00	N
34	20230626	161026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	906	64	2	7.60	654795387	740531	385.62	842	914	842	1094	590	842	884.22	5.42	0	83779	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	274	-75.50	0.83	12	2.45	-12.00	1087.00	1095	20221213	-17.26	735	20221004	23.27	965	-6.11	20230210	737	22.93	20230615	1095	-17.26	20221213	735	23.27	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
35	20230626	151033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	901	59	2	7.01	633892298	717382	373.56	842	914	842	1094	590	842	883.62	5.42	0	83193	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	273	-75.08	0.83	12	2.37	-12.00	1087.00	1095	20221213	-17.72	735	20221004	22.59	965	-6.63	20230210	737	22.25	20230615	1095	-17.72	20221213	735	22.59	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
36	20230626	141030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	43	2	5.11	588562157	666858	347.25	842	914	842	1094	590	842	882.59	5.42	0	83717	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	268	-73.75	0.81	12	2.20	-12.00	1087.00	1095	20221213	-19.18	735	20221004	20.41	965	-8.29	20230210	737	20.08	20230615	1095	-19.18	20221213	735	20.41	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
37	20230626	121026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	882	40	2	4.75	389447886	444410	231.42	842	893	842	1094	590	842	876.33	5.42	0	41865	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	267	-73.50	0.81	12	1.47	-12.00	1087.00	1095	20221213	-19.45	735	20221004	20.00	965	-8.60	20230210	737	19.67	20230615	1095	-19.45	20221213	735	20.00	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
38	20230626	111025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	870	28	2	3.33	380745075	434522	226.27	842	893	842	1094	590	842	876.24	5.42	0	42390	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	263	-72.50	0.80	12	1.44	-12.00	1087.00	1095	20221213	-20.55	735	20221004	18.37	965	-9.84	20230210	737	18.05	20230615	1095	-20.55	20221213	735	18.37	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
39	20230626	101023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	871	29	2	3.44	207844372	237951	123.91	842	890	842	1094	590	842	873.48	5.42	0	-5160	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	264	-72.58	0.80	12	0.79	-12.00	1087.00	1095	20221213	-20.46	735	20221004	18.50	965	-9.74	20230210	737	18.18	20230615	1095	-20.46	20221213	735	18.50	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
40	20230626	091029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	872	30	2	3.56	94341355	108137	56.31	842	890	842	1094	590	842	872.42	5.42	0	-186	880	860	831	811	782	871	822	30	252	100	570	1	1	30271660	264	-72.67	0.80	12	0.36	-12.00	1087.00	1095	20221213	-20.37	735	20221004	18.64	965	-9.64	20230210	737	18.32	20230615	1095	-20.37	20221213	735	18.64	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
41	20230623	185332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	842	32	2	3.95	158897092	192037	235.47	802	851	802	1053	567	810	827.42	5.42	18519	18966	828	818	801	791	774	824	797	30	243	100	550	1	1	30271660	255	-70.17	0.77	12	0.63	-12.00	1087.00	1095	20221213	-23.11	735	20221004	14.56	965	-12.75	20230210	737	14.25	20230615	1095	-23.11	20221213	735	14.56	20221004	0.10	N	323230	100	30 억		1640277	N	N	0	N	00	N
42	20230623	140829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	829	19	2	2.35	122258254	148264	181.79	802	851	802	1053	567	810	824.60	5.36	0	19670	828	818	801	791	774	824	797	30	243	100	550	1	1	30271660	251	-69.08	0.76	12	0.49	-12.00	1087.00	1095	20221213	-24.29	735	20221004	12.79	965	-14.09	20230210	737	12.48	20230615	1095	-24.29	20221213	735	12.79	20221004	0.10	N	323230	100	30 억		1621758	N	N	0	N	00	N
43	20230622	160850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	810	-11	5	-1.34	65323777	81549	63.15	797	811	784	1067	575	821	801.04	5.36	0	-1948	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	245	-67.50	0.75	12	0.27	-12.00	1087.00	1095	20221213	-26.03	735	20221004	10.20	965	-16.06	20230210	737	9.91	20230615	1095	-26.03	20221213	735	10.20	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
44	20230622	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	807	-14	5	-1.71	57723469	72130	55.85	797	811	784	1067	575	821	800.27	5.36	0	-751	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	244	-67.25	0.74	12	0.24	-12.00	1087.00	1095	20221213	-26.30	735	20221004	9.80	965	-16.37	20230210	737	9.50	20230615	1095	-26.30	20221213	735	9.80	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
45	20230622	140153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	808	-13	5	-1.58	40659628	50994	39.49	797	808	784	1067	575	821	797.34	5.36	0	3841	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	245	-67.33	0.74	12	0.17	-12.00	1087.00	1095	20221213	-26.21	735	20221004	9.93	965	-16.27	20230210	737	9.63	20230615	1095	-26.21	20221213	735	9.93	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
46	20230622	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	803	-18	5	-2.19	29906356	37632	29.14	797	806	784	1067	575	821	794.71	5.36	0	2958	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	243	-66.92	0.74	12	0.12	-12.00	1087.00	1095	20221213	-26.67	735	20221004	9.25	965	-16.79	20230210	737	8.96	20230615	1095	-26.67	20221213	735	9.25	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
47	20230622	120831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	803	-18	5	-2.19	29003513	36508	28.27	797	806	784	1067	575	821	794.44	5.36	0	3733	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	243	-66.92	0.74	12	0.12	-12.00	1087.00	1095	20221213	-26.67	735	20221004	9.25	965	-16.79	20230210	737	8.96	20230615	1095	-26.67	20221213	735	9.25	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
48	20230622	111008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	803	-18	5	-2.19	28312894	35649	27.60	797	806	784	1067	575	821	794.21	5.36	0	3974	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	243	-66.92	0.74	12	0.12	-12.00	1087.00	1095	20221213	-26.67	735	20221004	9.25	965	-16.79	20230210	737	8.96	20230615	1095	-26.67	20221213	735	9.25	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
49	20230622	101000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	804	-17	5	-2.07	23540627	29708	23.00	797	805	784	1067	575	821	792.40	5.36	0	4503	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	243	-67.00	0.74	12	0.10	-12.00	1087.00	1095	20221213	-26.58	735	20221004	9.39	965	-16.68	20230210	737	9.09	20230615	1095	-26.58	20221213	735	9.39	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
50	20230622	090259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	784	-37	5	-4.51	11130624	14110	10.93	797	797	784	1067	575	821	788.85	5.36	0	2204	848	834	820	806	792	827	799	30	246	100	550	1	1	30271660	237	-65.33	0.72	12	0.05	-12.00	1087.00	1095	20221213	-28.40	735	20221004	6.67	965	-18.76	20230210	737	6.38	20230615	1095	-28.40	20221213	735	6.67	20221004	0.13	N	323230	100	30 억		1623706	N	N	0	N	00	N
51	20230621	160306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	821	-6	5	-0.73	105942857	129141	20.89	827	834	806	1075	579	827	820.37	5.38	0	-3791	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	249	-68.42	0.76	12	0.43	-12.00	1087.00	1095	20221213	-25.02	735	20221004	11.70	965	-14.92	20230210	737	11.40	20230615	1095	-25.02	20221213	735	11.70	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
52	20230621	150722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	815	-12	5	-1.45	95122582	115857	18.74	827	834	812	1075	579	827	821.03	5.38	0	-4216	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	247	-67.92	0.75	12	0.38	-12.00	1087.00	1095	20221213	-25.57	735	20221004	10.88	965	-15.54	20230210	737	10.58	20230615	1095	-25.57	20221213	735	10.88	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
53	20230621	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	816	-11	5	-1.33	81943793	99735	16.14	827	834	812	1075	579	827	821.62	5.38	0	-3281	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	247	-68.00	0.75	12	0.33	-12.00	1087.00	1095	20221213	-25.48	735	20221004	11.02	965	-15.44	20230210	737	10.72	20230615	1095	-25.48	20221213	735	11.02	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
54	20230621	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	820	-7	5	-0.85	79644712	96918	15.68	827	834	812	1075	579	827	821.77	5.38	0	-1827	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	248	-68.33	0.75	12	0.32	-12.00	1087.00	1095	20221213	-25.11	735	20221004	11.56	965	-15.03	20230210	737	11.26	20230615	1095	-25.11	20221213	735	11.56	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
55	20230621	121026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	818	-9	5	-1.09	67164343	81573	13.20	827	834	814	1075	579	827	823.36	5.38	0	-1821	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	248	-68.17	0.75	12	0.27	-12.00	1087.00	1095	20221213	-25.30	735	20221004	11.29	965	-15.23	20230210	737	10.99	20230615	1095	-25.30	20221213	735	11.29	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
56	20230621	110802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	820	-7	5	-0.85	64671887	78529	12.70	827	834	814	1075	579	827	823.54	5.38	0	-1335	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	248	-68.33	0.75	12	0.26	-12.00	1087.00	1095	20221213	-25.11	735	20221004	11.56	965	-15.03	20230210	737	11.26	20230615	1095	-25.11	20221213	735	11.56	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
57	20230621	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	826	-1	5	-0.12	50108135	60740	9.83	827	834	820	1075	579	827	824.96	5.38	0	1759	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	250	-68.83	0.76	12	0.20	-12.00	1087.00	1095	20221213	-24.57	735	20221004	12.38	965	-14.40	20230210	737	12.08	20230615	1095	-24.57	20221213	735	12.38	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
58	20230621	090102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	834	7	2	0.85	12967409	15680	2.54	827	834	827	1075	579	827	827.00	5.38	0	-71	899	863	820	784	741	881	802	30	248	100	560	1	1	30271660	252	-69.50	0.77	12	0.05	-12.00	1087.00	1095	20221213	-23.84	735	20221004	13.47	965	-13.58	20230210	737	13.16	20230615	1095	-23.84	20221213	735	13.47	20221004	0.11	N	323230	100	30 억		1627433	N	N	0	N	00	N
59	20230620	160755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	827	42	2	5.35	503684564	612725	756.12	784	856	777	1020	550	785	822.04	5.28	0	27646	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	250	-68.92	0.76	12	2.02	-12.00	1087.00	1095	20221213	-24.47	735	20221004	12.52	965	-14.30	20230210	737	12.21	20230615	1095	-24.47	20221213	735	12.52	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
60	20230620	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	832	47	2	5.99	480058223	583962	720.63	784	856	777	1020	550	785	822.07	5.28	0	24770	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	252	-69.33	0.77	12	1.93	-12.00	1087.00	1095	20221213	-24.02	735	20221004	13.20	965	-13.78	20230210	737	12.89	20230615	1095	-24.02	20221213	735	13.20	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
61	20230620	140347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	820	35	2	4.46	422844713	514548	634.97	784	856	777	1020	550	785	821.78	5.28	0	1953	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	248	-68.33	0.75	12	1.70	-12.00	1087.00	1095	20221213	-25.11	735	20221004	11.56	965	-15.03	20230210	737	11.26	20230615	1095	-25.11	20221213	735	11.56	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
62	20230620	130433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	814	29	2	3.69	143376073	178329	220.06	784	817	777	1020	550	785	804.00	5.28	0	20826	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	246	-67.83	0.75	12	0.59	-12.00	1087.00	1095	20221213	-25.66	735	20221004	10.75	965	-15.65	20230210	737	10.45	20230615	1095	-25.66	20221213	735	10.75	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
63	20230620	120532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	802	17	2	2.17	126658033	157585	194.47	784	817	777	1020	550	785	803.74	5.28	0	20848	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	243	-66.83	0.74	12	0.52	-12.00	1087.00	1095	20221213	-26.76	735	20221004	9.12	965	-16.89	20230210	737	8.82	20230615	1095	-26.76	20221213	735	9.12	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
64	20230620	110325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	805	20	2	2.55	112148542	139538	172.19	784	817	777	1020	550	785	803.71	5.28	0	21034	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	244	-67.08	0.74	12	0.46	-12.00	1087.00	1095	20221213	-26.48	735	20221004	9.52	965	-16.58	20230210	737	9.23	20230615	1095	-26.48	20221213	735	9.52	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
65	20230620	100121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	808	23	2	2.93	95081807	118429	146.15	784	817	777	1020	550	785	802.86	5.28	0	20565	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	245	-67.33	0.74	12	0.39	-12.00	1087.00	1095	20221213	-26.21	735	20221004	9.93	965	-16.27	20230210	737	9.63	20230615	1095	-26.21	20221213	735	9.93	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
66	20230620	090517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	-6	5	-0.76	4564573	5824	7.19	784	785	779	1020	550	785	783.75	5.28	0	0	799	791	784	776	769	796	781	30	235	100	530	1	1	30271660	236	-64.92	0.72	12	0.02	-12.00	1087.00	1095	20221213	-28.86	735	20221004	5.99	965	-19.27	20230210	737	5.70	20230615	1095	-28.86	20221213	735	5.99	20221004	0.12	N	323230	100	30 억		1599787	N	N	0	N	00	N
67	20230619	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	6	2	0.77	63406100	81019	57.87	780	792	777	1012	546	779	782.60	5.24	0	13362	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	238	-65.42	0.72	12	0.27	-12.00	1087.00	1095	20221213	-28.31	735	20221004	6.80	965	-18.65	20230210	737	6.51	20230615	1095	-28.31	20221213	735	6.80	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
68	20230619	151028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	0	3	0.00	61979757	79202	56.58	780	792	777	1012	546	779	782.55	5.24	0	13295	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	236	-64.92	0.72	12	0.26	-12.00	1087.00	1095	20221213	-28.86	735	20221004	5.99	965	-19.27	20230210	737	5.70	20230615	1095	-28.86	20221213	735	5.99	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
69	20230619	140539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	786	7	2	0.90	51859849	66290	47.35	780	792	777	1012	546	779	782.32	5.24	0	12297	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	238	-65.50	0.72	12	0.22	-12.00	1087.00	1095	20221213	-28.22	735	20221004	6.94	965	-18.55	20230210	737	6.65	20230615	1095	-28.22	20221213	735	6.94	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
70	20230619	131006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	787	8	2	1.03	50498186	64550	46.11	780	792	777	1012	546	779	782.31	5.24	0	11937	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	238	-65.58	0.72	12	0.21	-12.00	1087.00	1095	20221213	-28.13	735	20221004	7.07	965	-18.45	20230210	737	6.78	20230615	1095	-28.13	20221213	735	7.07	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
71	20230619	120154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	783	4	2	0.51	35120700	44992	32.14	780	791	777	1012	546	779	780.60	5.24	0	11946	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	237	-65.25	0.72	12	0.15	-12.00	1087.00	1095	20221213	-28.49	735	20221004	6.53	965	-18.86	20230210	737	6.24	20230615	1095	-28.49	20221213	735	6.53	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
72	20230619	110710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	784	5	2	0.64	32090358	41122	29.37	780	791	777	1012	546	779	780.37	5.24	0	10703	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	237	-65.33	0.72	12	0.14	-12.00	1087.00	1095	20221213	-28.40	735	20221004	6.67	965	-18.76	20230210	737	6.38	20230615	1095	-28.40	20221213	735	6.67	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
73	20230619	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	784	5	2	0.64	30192635	38689	27.64	780	791	777	1012	546	779	780.39	5.24	0	9651	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	237	-65.33	0.72	12	0.13	-12.00	1087.00	1095	20221213	-28.40	735	20221004	6.67	965	-18.76	20230210	737	6.38	20230615	1095	-28.40	20221213	735	6.67	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
74	20230619	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	786	7	2	0.90	18647713	23894	17.07	780	791	779	1012	546	779	780.43	5.24	0	1087	803	790	774	761	745	797	768	30	233	100	520	1	1	30271660	238	-65.50	0.72	12	0.08	-12.00	1087.00	1095	20221213	-28.22	735	20221004	6.94	965	-18.55	20230210	737	6.65	20230615	1095	-28.22	20221213	735	6.94	20221004	0.13	N	323230	100	30 억		1587451	N	N	0	N	00	N
75	20230616	161016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	21	2	2.77	108129503	139988	62.40	758	787	758	985	531	758	772.42	5.19	0	14375	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	236	-64.92	0.72	12	0.46	-12.00	1087.00	1095	20221213	-28.86	735	20221004	5.99	965	-19.27	20230210	737	5.70	20230615	1095	-28.86	20221213	735	5.99	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
76	20230616	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	776	18	2	2.37	106925102	138441	61.71	758	787	758	985	531	758	772.35	5.19	0	14355	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	235	-64.67	0.71	12	0.46	-12.00	1087.00	1095	20221213	-29.13	735	20221004	5.58	965	-19.59	20230210	737	5.29	20230615	1095	-29.13	20221213	735	5.58	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
77	20230616	140340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	21	2	2.77	102410526	132631	59.12	758	787	758	985	531	758	772.15	5.19	0	12513	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	236	-64.92	0.72	12	0.44	-12.00	1087.00	1095	20221213	-28.86	735	20221004	5.99	965	-19.27	20230210	737	5.70	20230615	1095	-28.86	20221213	735	5.99	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
78	20230616	130721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	780	22	2	2.90	97780793	126677	56.47	758	787	758	985	531	758	771.89	5.19	0	12108	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	236	-65.00	0.72	12	0.42	-12.00	1087.00	1095	20221213	-28.77	735	20221004	6.12	965	-19.17	20230210	737	5.83	20230615	1095	-28.77	20221213	735	6.12	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
79	20230616	120135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	777	19	2	2.51	88207156	114348	50.97	758	787	758	985	531	758	771.39	5.19	0	13496	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	235	-64.75	0.71	12	0.38	-12.00	1087.00	1095	20221213	-29.04	735	20221004	5.71	965	-19.48	20230210	737	5.43	20230615	1095	-29.04	20221213	735	5.71	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
80	20230616	110909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	21	2	2.77	72489694	94073	41.93	758	787	758	985	531	758	770.57	5.19	0	9978	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	236	-64.92	0.72	12	0.31	-12.00	1087.00	1095	20221213	-28.86	735	20221004	5.99	965	-19.27	20230210	737	5.70	20230615	1095	-28.86	20221213	735	5.99	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
81	20230616	100309	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	770	12	2	1.58	36236397	47373	21.12	758	777	758	985	531	758	764.92	5.19	0	5145	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	233	-64.17	0.71	12	0.16	-12.00	1087.00	1095	20221213	-29.68	735	20221004	4.76	965	-20.21	20230210	737	4.48	20230615	1095	-29.68	20221213	735	4.76	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
82	20230616	090646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	6	2	0.79	17832607	23501	10.48	758	765	758	985	531	758	758.80	5.19	0	550	785	771	754	740	723	763	732	30	227	100	510	1	1	30271660	231	-63.67	0.70	12	0.08	-12.00	1087.00	1095	20221213	-30.23	735	20221004	3.95	965	-20.83	20230210	737	3.66	20230615	1095	-30.23	20221213	735	3.95	20221004	0.12	N	323230	100	30 억		1571984	N	N	0	N	00	N
83	20230615	150157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	763	-5	5	-0.65	164125034	217848	236.10	760	768	737	998	538	768	753.39	5.20	0	882	782	774	770	762	758	773	761	30	230	100	520	1	1	30271660	231	-63.58	0.70	12	0.72	-12.00	1087.00	1095	20221213	-30.32	735	20221004	3.81	965	-20.93	20230210	737	3.53	20230615	1095	-30.32	20221213	735	3.81	20221004	0.08	N	323230	100	30 억		1574801	N	N	0	N	00	N
84	20230615	141133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	765	-3	5	-0.39	143163764	190267	206.20	760	768	737	998	538	768	752.44	5.20	0	-1795	782	774	770	762	758	773	761	30	230	100	520	1	1	30271660	232	-63.75	0.70	12	0.63	-12.00	1087.00	1095	20221213	-30.14	735	20221004	4.08	965	-20.73	20230210	737	3.80	20230615	1095	-30.14	20221213	735	4.08	20221004	0.08	N	323230	100	30 억		1574801	N	N	0	N	00	N
85	20230615	130912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	-6	5	-0.78	131776318	175336	190.02	760	768	737	998	538	768	751.56	5.20	0	-1658	782	774	770	762	758	773	761	30	230	100	520	1	1	30271660	231	-63.50	0.70	12	0.58	-12.00	1087.00	1095	20221213	-30.41	735	20221004	3.67	965	-21.04	20230210	737	3.39	20230615	1095	-30.41	20221213	735	3.67	20221004	0.08	N	323230	100	30 억		1574801	N	N	0	N	00	N
86	20230615	120140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-24	5	-3.12	100308548	133857	145.07	760	762	737	998	538	768	749.37	5.20	0	197	782	774	770	762	758	773	761	30	230	100	520	1	1	30271660	225	-62.00	0.68	12	0.44	-12.00	1087.00	1095	20221213	-32.05	735	20221004	1.22	965	-22.90	20230210	737	0.95	20230615	1095	-32.05	20221213	735	1.22	20221004	0.08	N	323230	100	30 억		1574801	N	N	0	N	00	N
87	20230615	110545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	-18	5	-2.34	60259057	79904	86.60	760	762	750	998	538	768	754.14	5.20	0	-386	782	774	770	762	758	773	761	30	230	100	520	1	1	30271660	227	-62.50	0.69	12	0.26	-12.00	1087.00	1095	20221213	-31.51	735	20221004	2.04	965	-22.28	20230210	738	1.63	20230601	1095	-31.51	20221213	735	2.04	20221004	0.08	N	323230	100	30 억		1574801	N	N	0	N	00	N
88	20230611	184526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	808	4	2	0.50	158273052	196130	72.45	804	815	800	1045	563	804	805.75	5.17	5101	5101	837	820	793	776	749	829	785	30	241	100	540	1	1	30271660	245	-67.33	0.74	12	0.65	-12.00	1087.00	1190	20220608	-32.10	735	20221004	9.93	965	-16.27	20230210	738	9.49	20230601	1185	-31.81	20220609	735	9.93	20221004	0.07	N	323230	100	30 억		1566096	N	N	0	N	00	N