KissMeData/011080/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	160242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1181	13	2	1.11	99243390	85393	60.82	1163	1190	1144	1518	818	1168	1162.18	3.29	0	-20198	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	301	-29.52	1.04	12	0.33	-40.00	1140.00	3330	20221109	-64.53	1010	20230314	16.93	1493	-20.90	20230420	1010	16.93	20230314	3330	-64.53	20221109	536	120.34	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
3	20230630	150243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1172	4	2	0.34	83225026	71804	51.14	1163	1172	1144	1518	818	1168	1159.06	3.29	0	-17610	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	299	-29.30	1.03	12	0.28	-40.00	1140.00	3330	20221109	-64.80	1010	20230314	16.04	1493	-21.50	20230420	1010	16.04	20230314	3330	-64.80	20221109	536	118.66	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
4	20230630	140243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-2	5	-0.17	53715029	46450	33.08	1163	1168	1144	1518	818	1168	1156.41	3.29	0	-16729	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	297	-29.15	1.02	12	0.18	-40.00	1140.00	3330	20221109	-64.98	1010	20230314	15.45	1493	-21.90	20230420	1010	15.45	20230314	3330	-64.98	20221109	536	117.54	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
5	20230630	130243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1163	-5	5	-0.43	46092352	39893	28.41	1163	1168	1144	1518	818	1168	1155.40	3.29	0	-14004	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	297	-29.07	1.02	12	0.16	-40.00	1140.00	3330	20221109	-65.08	1010	20230314	15.15	1493	-22.10	20230420	1010	15.15	20230314	3330	-65.08	20221109	536	116.98	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
6	20230630	120241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1162	-6	5	-0.51	39880770	34540	24.60	1163	1168	1144	1518	818	1168	1154.63	3.29	0	-10428	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	296	-29.05	1.02	12	0.14	-40.00	1140.00	3330	20221109	-65.11	1010	20230314	15.05	1493	-22.17	20230420	1010	15.05	20230314	3330	-65.11	20221109	536	116.79	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
7	20230630	110243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	0	3	0.00	39778330	34452	24.54	1163	1168	1144	1518	818	1168	1154.60	3.29	0	-10385	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	298	-29.20	1.02	12	0.14	-40.00	1140.00	3330	20221109	-64.92	1010	20230314	15.64	1493	-21.77	20230420	1010	15.64	20230314	3330	-64.92	20221109	536	117.91	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
8	20230630	100242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1151	-17	5	-1.46	33720756	29216	20.81	1163	1166	1144	1518	818	1168	1154.19	3.29	0	-10861	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	294	-28.77	1.01	12	0.11	-40.00	1140.00	3330	20221109	-65.44	1010	20230314	13.96	1493	-22.91	20230420	1010	13.96	20230314	3330	-65.44	20221109	536	114.74	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
9	20230630	090243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-2	5	-0.17	4993925	4294	3.06	1163	1166	1163	1518	818	1168	1163.00	3.29	0	-582	1202	1184	1172	1154	1142	1179	1149	128	350	500	700	1	1	25503363	297	-29.15	1.02	12	0.02	-40.00	1140.00	3330	20221109	-64.98	1010	20230314	15.45	1493	-21.90	20230420	1010	15.45	20230314	3330	-64.98	20221109	536	117.54	20220927	0.01	N	011080	500	127 억		838218	N	N	0	N	00	N
10	20230629	160242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-24	5	-2.01	163471123	139405	89.82	1181	1190	1160	1549	835	1192	1172.65	3.41	0	-31771	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	298	-29.20	1.02	12	0.55	-40.00	1140.00	3330	20221109	-64.92	1010	20230314	15.64	1493	-21.77	20230420	1010	15.64	20230314	3330	-64.92	20221109	536	117.91	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
11	20230629	150241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1166	-26	5	-2.18	158880904	135471	87.28	1181	1190	1160	1549	835	1192	1172.80	3.41	0	-30487	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	297	-29.15	1.02	12	0.53	-40.00	1140.00	3330	20221109	-64.98	1010	20230314	15.45	1493	-21.90	20230420	1010	15.45	20230314	3330	-64.98	20221109	536	117.54	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
12	20230629	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-24	5	-2.01	150935925	128653	82.89	1181	1190	1160	1549	835	1192	1173.20	3.41	0	-28700	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	298	-29.20	1.02	12	0.50	-40.00	1140.00	3330	20221109	-64.92	1010	20230314	15.64	1493	-21.77	20230420	1010	15.64	20230314	3330	-64.92	20221109	536	117.91	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
13	20230629	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	-28	5	-2.35	127537007	108527	69.92	1181	1190	1164	1549	835	1192	1175.16	3.41	0	-28924	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	297	-29.10	1.02	12	0.43	-40.00	1140.00	3330	20221109	-65.05	1010	20230314	15.25	1493	-22.04	20230420	1010	15.25	20230314	3330	-65.05	20221109	536	117.16	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
14	20230629	120242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1177	-15	5	-1.26	111914005	95157	61.31	1181	1190	1167	1549	835	1192	1176.10	3.41	0	-28777	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	300	-29.43	1.03	12	0.37	-40.00	1140.00	3330	20221109	-64.65	1010	20230314	16.53	1493	-21.17	20230420	1010	16.53	20230314	3330	-64.65	20221109	536	119.59	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
15	20230629	110242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	-13	5	-1.09	57506970	48739	31.40	1181	1190	1176	1549	835	1192	1179.90	3.41	0	-3789	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	301	-29.48	1.03	12	0.19	-40.00	1140.00	3330	20221109	-64.59	1010	20230314	16.73	1493	-21.03	20230420	1010	16.73	20230314	3330	-64.59	20221109	536	119.96	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
16	20230629	100242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	-13	5	-1.09	42148112	35703	23.00	1181	1190	1176	1549	835	1192	1180.52	3.41	0	2272	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	301	-29.48	1.03	12	0.14	-40.00	1140.00	3330	20221109	-64.59	1010	20230314	16.73	1493	-21.03	20230420	1010	16.73	20230314	3330	-64.59	20221109	536	119.96	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
17	20230629	090242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1177	-15	5	-1.26	14538797	12321	7.94	1181	1181	1176	1549	835	1192	1180.00	3.41	0	-734	1232	1211	1199	1178	1166	1206	1173	128	357	500	710	1	1	25503363	300	-29.43	1.03	12	0.05	-40.00	1140.00	3330	20221109	-64.65	1010	20230314	16.53	1493	-21.17	20230420	1010	16.53	20230314	3330	-64.65	20221109	536	119.59	20220927	0.01	N	011080	500	127 억		869952	N	N	0	N	00	N
18	20230628	160240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	-13	5	-1.08	186088509	155207	104.00	1200	1220	1187	1566	844	1205	1198.97	3.39	0	4528	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	304	-29.80	1.05	12	0.61	-40.00	1140.00	3330	20221109	-64.20	1010	20230314	18.02	1493	-20.16	20230420	1010	18.02	20230314	3330	-64.20	20221109	536	122.39	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
19	20230628	150241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	-13	5	-1.08	183380136	152931	102.47	1200	1220	1187	1566	844	1205	1199.10	3.39	0	4420	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	304	-29.80	1.05	12	0.60	-40.00	1140.00	3330	20221109	-64.20	1010	20230314	18.02	1493	-20.16	20230420	1010	18.02	20230314	3330	-64.20	20221109	536	122.39	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
20	20230628	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	-13	5	-1.08	167231064	139361	93.38	1200	1220	1188	1566	844	1205	1199.98	3.39	0	4279	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	304	-29.80	1.05	12	0.55	-40.00	1140.00	3330	20221109	-64.20	1010	20230314	18.02	1493	-20.16	20230420	1010	18.02	20230314	3330	-64.20	20221109	536	122.39	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
21	20230628	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1201	-4	5	-0.33	100170933	83198	55.75	1200	1220	1199	1566	844	1205	1204.01	3.39	0	14354	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	306	-30.02	1.05	12	0.33	-40.00	1140.00	3330	20221109	-63.93	1010	20230314	18.91	1493	-19.56	20230420	1010	18.91	20230314	3330	-63.93	20221109	536	124.07	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
22	20230628	120221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	-3	5	-0.25	87468011	72635	48.67	1200	1220	1199	1566	844	1205	1204.21	3.39	0	13192	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	307	-30.05	1.05	12	0.28	-40.00	1140.00	3330	20221109	-63.90	1010	20230314	19.01	1493	-19.49	20230420	1010	19.01	20230314	3330	-63.90	20221109	536	124.25	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
23	20230628	110242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1202	-3	5	-0.25	72609581	60266	40.38	1200	1220	1200	1566	844	1205	1204.82	3.39	0	12427	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	307	-30.05	1.05	12	0.24	-40.00	1140.00	3330	20221109	-63.90	1010	20230314	19.01	1493	-19.49	20230420	1010	19.01	20230314	3330	-63.90	20221109	536	124.25	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
24	20230628	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1207	2	2	0.17	41953815	34797	23.32	1200	1220	1200	1566	844	1205	1205.67	3.39	0	12881	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	308	-30.18	1.06	12	0.14	-40.00	1140.00	3330	20221109	-63.75	1010	20230314	19.50	1493	-19.16	20230420	1010	19.50	20230314	3330	-63.75	20221109	536	125.19	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
25	20230628	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1211	6	2	0.50	20392050	16951	11.36	1200	1212	1200	1566	844	1205	1203.00	3.39	0	11456	1253	1229	1208	1184	1163	1218	1173	128	361	500	720	1	1	25503363	309	-30.27	1.06	12	0.07	-40.00	1140.00	3330	20221109	-63.63	1010	20230314	19.90	1493	-18.89	20230420	1010	19.90	20230314	3330	-63.63	20221109	536	125.93	20220927	0.01	N	011080	500	127 억		865462	N	N	0	N	00	N
26	20230627	160241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	-14	5	-1.15	180693640	148963	128.60	1226	1232	1187	1584	854	1219	1213.06	3.28	0	29940	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	307	-30.12	1.06	12	0.58	-40.00	1140.00	3330	20221109	-63.81	1010	20230314	19.31	1493	-19.29	20230420	1010	19.31	20230314	3330	-63.81	20221109	536	124.81	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
27	20230627	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1210	-9	5	-0.74	159907870	131736	113.73	1226	1232	1187	1584	854	1219	1213.85	3.28	0	25289	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	309	-30.25	1.06	12	0.52	-40.00	1140.00	3330	20221109	-63.66	1010	20230314	19.80	1493	-18.96	20230420	1010	19.80	20230314	3330	-63.66	20221109	536	125.75	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
28	20230627	140244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1216	-3	5	-0.25	136716289	112596	97.21	1226	1232	1187	1584	854	1219	1214.22	3.28	0	20594	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	310	-30.40	1.07	12	0.44	-40.00	1140.00	3330	20221109	-63.48	1010	20230314	20.40	1493	-18.55	20230420	1010	20.40	20230314	3330	-63.48	20221109	536	126.87	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
29	20230627	130244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1221	2	2	0.16	126590347	104266	90.01	1226	1232	1187	1584	854	1219	1214.11	3.28	0	19801	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	311	-30.52	1.07	12	0.41	-40.00	1140.00	3330	20221109	-63.33	1010	20230314	20.89	1493	-18.22	20230420	1010	20.89	20230314	3330	-63.33	20221109	536	127.80	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
30	20230627	120244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1223	4	2	0.33	119450877	98408	84.96	1226	1232	1187	1584	854	1219	1213.83	3.28	0	19242	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	312	-30.57	1.07	12	0.39	-40.00	1140.00	3330	20221109	-63.27	1010	20230314	21.09	1493	-18.08	20230420	1010	21.09	20230314	3330	-63.27	20221109	536	128.17	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
31	20230627	110243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1225	6	2	0.49	110675847	91242	78.77	1226	1232	1187	1584	854	1219	1212.99	3.28	0	18342	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	312	-30.62	1.07	12	0.36	-40.00	1140.00	3330	20221109	-63.21	1010	20230314	21.29	1493	-17.95	20230420	1010	21.29	20230314	3330	-63.21	20221109	536	128.54	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
32	20230627	100239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1225	6	2	0.49	66465494	54722	47.24	1226	1232	1187	1584	854	1219	1214.60	3.28	0	-365	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	312	-30.62	1.07	12	0.21	-40.00	1140.00	3330	20221109	-63.21	1010	20230314	21.29	1493	-17.95	20230420	1010	21.29	20230314	3330	-63.21	20221109	536	128.54	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
33	20230627	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	11	2	0.90	7651464	6230	5.38	1226	1230	1226	1584	854	1219	1228.16	3.28	0	343	1259	1238	1224	1203	1189	1232	1197	128	365	500	730	1	1	25503363	314	-30.75	1.08	12	0.02	-40.00	1140.00	3330	20221109	-63.06	1010	20230314	21.78	1493	-17.62	20230420	1010	21.78	20230314	3330	-63.06	20221109	536	129.48	20220927	0.01	N	011080	500	127 억		835509	N	N	0	N	00	N
34	20230626	160240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1219	-14	5	-1.14	141792053	115756	27.87	1237	1245	1210	1602	864	1233	1224.92	3.25	0	6308	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	311	-30.48	1.07	12	0.45	-40.00	1140.00	3330	20221109	-63.39	1010	20230314	20.69	1493	-18.35	20230420	1010	20.69	20230314	3330	-63.39	20221109	536	127.43	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
35	20230626	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1226	-7	5	-0.57	129538902	105723	25.45	1237	1245	1210	1602	864	1233	1225.27	3.25	0	4813	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	313	-30.65	1.08	12	0.41	-40.00	1140.00	3330	20221109	-63.18	1010	20230314	21.39	1493	-17.88	20230420	1010	21.39	20230314	3330	-63.18	20221109	536	128.73	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
36	20230626	140241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1222	-11	5	-0.89	106919745	87230	21.00	1237	1245	1210	1602	864	1233	1225.72	3.25	0	-3345	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	312	-30.55	1.07	12	0.34	-40.00	1140.00	3330	20221109	-63.30	1010	20230314	20.99	1493	-18.15	20230420	1010	20.99	20230314	3330	-63.30	20221109	536	127.99	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
37	20230626	130241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1227	-6	5	-0.49	81060423	66087	15.91	1237	1245	1210	1602	864	1233	1226.57	3.25	0	-4254	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	313	-30.68	1.08	12	0.26	-40.00	1140.00	3330	20221109	-63.15	1010	20230314	21.49	1493	-17.82	20230420	1010	21.49	20230314	3330	-63.15	20221109	536	128.92	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
38	20230626	120239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1228	-5	5	-0.41	69509114	56646	13.64	1237	1245	1210	1602	864	1233	1227.08	3.25	0	-3385	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	313	-30.70	1.08	12	0.22	-40.00	1140.00	3330	20221109	-63.12	1010	20230314	21.58	1493	-17.75	20230420	1010	21.58	20230314	3330	-63.12	20221109	536	129.10	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
39	20230626	110239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1232	-1	5	-0.08	65498110	53374	12.85	1237	1245	1210	1602	864	1233	1227.15	3.25	0	-4366	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	314	-30.80	1.08	12	0.21	-40.00	1140.00	3330	20221109	-63.00	1010	20230314	21.98	1493	-17.48	20230420	1010	21.98	20230314	3330	-63.00	20221109	536	129.85	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
40	20230626	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-3	5	-0.24	57221550	46638	11.23	1237	1245	1210	1602	864	1233	1226.93	3.25	0	-8462	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	314	-30.75	1.08	12	0.18	-40.00	1140.00	3330	20221109	-63.06	1010	20230314	21.78	1493	-17.62	20230420	1010	21.78	20230314	3330	-63.06	20221109	536	129.48	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
41	20230626	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	3	2	0.24	17586712	14236	3.43	1237	1245	1222	1602	864	1233	1235.37	3.25	0	-8728	1310	1271	1248	1209	1186	1260	1198	128	369	500	730	1	1	25503363	315	-30.90	1.08	12	0.06	-40.00	1140.00	3330	20221109	-62.88	1010	20230314	22.38	1493	-17.21	20230420	1010	22.38	20230314	3330	-62.88	20221109	536	130.60	20220927	0.01	N	011080	500	127 억		829128	N	N	0	N	00	N
42	20230623	154651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1233	-8	5	-0.64	518833356	415304	120.76	1242	1287	1225	1613	869	1241	1249.29	3.32	0	-17089	1269	1255	1227	1213	1185	1262	1220	128	372	500	740	1	1	25503363	314	-30.82	1.08	12	1.63	-40.00	1140.00	3330	20221109	-62.97	1010	20230314	22.08	1493	-17.41	20230420	1010	22.08	20230314	3330	-62.97	20221109	536	130.04	20220927	0.01	N	011080	500	127 억		847019	N	N	0	N	00	N
43	20230623	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	9	2	0.73	450842543	360424	104.80	1242	1287	1225	1613	869	1241	1250.87	3.32	0	-14329	1269	1255	1227	1213	1185	1262	1220	128	372	500	740	1	1	25503363	319	-31.25	1.10	12	1.41	-40.00	1140.00	3330	20221109	-62.46	1010	20230314	23.76	1493	-16.28	20230420	1010	23.76	20230314	3330	-62.46	20221109	536	133.21	20220927	0.01	N	011080	500	127 억		847019	N	N	0	N	00	N
44	20230622	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1241	23	2	1.89	413497039	337915	42.20	1218	1241	1199	1583	853	1218	1223.64	3.15	0	41929	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	316	-31.02	1.09	12	1.32	-40.00	1140.00	3330	20221109	-62.73	1010	20230314	22.87	1493	-16.88	20230420	1010	22.87	20230314	3330	-62.73	20221109	536	131.53	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
45	20230622	151005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	18	2	1.48	357177133	292453	36.53	1218	1241	1199	1583	853	1218	1221.31	3.15	0	38876	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	315	-30.90	1.08	12	1.15	-40.00	1140.00	3330	20221109	-62.88	1010	20230314	22.38	1493	-17.21	20230420	1010	22.38	20230314	3330	-62.88	20221109	536	130.60	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
46	20230622	140941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1237	19	2	1.56	295625476	242335	30.27	1218	1241	1199	1583	853	1218	1219.90	3.15	0	38138	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	315	-30.93	1.09	12	0.95	-40.00	1140.00	3330	20221109	-62.85	1010	20230314	22.48	1493	-17.15	20230420	1010	22.48	20230314	3330	-62.85	20221109	536	130.78	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
47	20230622	130905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1221	3	2	0.25	224244326	184279	23.02	1218	1233	1199	1583	853	1218	1216.87	3.15	0	29513	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	311	-30.52	1.07	12	0.72	-40.00	1140.00	3330	20221109	-63.33	1010	20230314	20.89	1493	-18.22	20230420	1010	20.89	20230314	3330	-63.33	20221109	536	127.80	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
48	20230622	120231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1219	1	2	0.08	152869821	125998	15.74	1218	1224	1199	1583	853	1218	1213.27	3.15	0	28531	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	311	-30.48	1.07	12	0.49	-40.00	1140.00	3330	20221109	-63.39	1010	20230314	20.69	1493	-18.35	20230420	1010	20.69	20230314	3330	-63.39	20221109	536	127.43	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
49	20230622	110734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1217	-1	5	-0.08	135237565	111456	13.92	1218	1224	1199	1583	853	1218	1213.37	3.15	0	28145	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	310	-30.43	1.07	12	0.44	-40.00	1140.00	3330	20221109	-63.45	1010	20230314	20.50	1493	-18.49	20230420	1010	20.50	20230314	3330	-63.45	20221109	536	127.05	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
50	20230622	100941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1221	3	2	0.25	97392386	80228	10.02	1218	1224	1199	1583	853	1218	1213.95	3.15	0	11453	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	311	-30.52	1.07	12	0.31	-40.00	1140.00	3330	20221109	-63.33	1010	20230314	20.89	1493	-18.22	20230420	1010	20.89	20230314	3330	-63.33	20221109	536	127.80	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
51	20230622	090941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	-10	5	-0.82	38044610	31397	3.92	1218	1218	1199	1583	853	1218	1211.73	3.15	0	-660	1342	1279	1232	1169	1122	1311	1201	128	365	500	730	1	1	25503363	308	-30.20	1.06	12	0.12	-40.00	1140.00	3330	20221109	-63.72	1010	20230314	19.60	1493	-19.09	20230420	1010	19.60	20230314	3330	-63.72	20221109	536	125.37	20220927	0.00	N	011080	500	127 억		802585	N	N	0	N	00	N
52	20230621	160809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1218	33	2	2.78	979785804	795368	578.45	1185	1295	1185	1540	830	1185	1231.87	3.15	0	1653	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	311	-30.45	1.07	12	3.12	-40.00	1140.00	3330	20221109	-63.42	1010	20230314	20.59	1493	-18.42	20230420	1010	20.59	20230314	3330	-63.42	20221109	536	127.24	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
53	20230621	150735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1205	20	2	1.69	929327055	753856	548.26	1185	1295	1185	1540	830	1185	1232.76	3.15	0	-1134	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	307	-30.12	1.06	12	2.96	-40.00	1140.00	3330	20221109	-63.81	1010	20230314	19.31	1493	-19.29	20230420	1010	19.31	20230314	3330	-63.81	20221109	536	124.81	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
54	20230621	140122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1218	33	2	2.78	297291866	245891	178.83	1185	1228	1185	1540	830	1185	1209.04	3.15	0	37190	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	311	-30.45	1.07	12	0.96	-40.00	1140.00	3330	20221109	-63.42	1010	20230314	20.59	1493	-18.42	20230420	1010	20.59	20230314	3330	-63.42	20221109	536	127.24	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
55	20230621	130404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1206	21	2	1.77	162871834	135492	98.54	1185	1216	1185	1540	830	1185	1202.08	3.15	0	40912	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	308	-30.15	1.06	12	0.53	-40.00	1140.00	3330	20221109	-63.78	1010	20230314	19.41	1493	-19.22	20230420	1010	19.41	20230314	3330	-63.78	20221109	536	125.00	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
56	20230621	120319	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	18	2	1.52	154782795	128773	93.65	1185	1216	1185	1540	830	1185	1201.98	3.15	0	40156	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	307	-30.07	1.06	12	0.50	-40.00	1140.00	3330	20221109	-63.87	1010	20230314	19.11	1493	-19.42	20230420	1010	19.11	20230314	3330	-63.87	20221109	536	124.44	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
57	20230621	110326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1204	19	2	1.60	143931461	119739	87.08	1185	1216	1185	1540	830	1185	1202.04	3.15	0	37840	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	307	-30.10	1.06	12	0.47	-40.00	1140.00	3330	20221109	-63.84	1010	20230314	19.21	1493	-19.36	20230420	1010	19.21	20230314	3330	-63.84	20221109	536	124.63	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
58	20230621	100438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	15	2	1.27	54473225	45505	33.09	1185	1204	1185	1540	830	1185	1197.08	3.15	0	417	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	306	-30.00	1.05	12	0.18	-40.00	1140.00	3330	20221109	-63.96	1010	20230314	18.81	1493	-19.62	20230420	1010	18.81	20230314	3330	-63.96	20221109	536	123.88	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
59	20230621	091024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1197	12	2	1.01	11000337	9271	6.74	1185	1197	1185	1540	830	1185	1186.53	3.15	0	31	1223	1203	1190	1170	1157	1201	1168	128	355	500	710	1	1	25503363	305	-29.93	1.05	12	0.04	-40.00	1140.00	3330	20221109	-64.05	1010	20230314	18.51	1493	-19.83	20230420	1010	18.51	20230314	3330	-64.05	20221109	536	123.32	20220927	0.00	N	011080	500	127 억		802405	N	N	0	N	00	N
60	20230620	160540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	0	3	0.00	163898520	137499	122.33	1185	1210	1177	1540	830	1185	1192.00	3.12	0	7095	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	302	-29.62	1.04	12	0.54	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
61	20230620	150501	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	0	3	0.00	140085331	117440	104.48	1185	1210	1177	1540	830	1185	1192.82	3.12	0	9413	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	302	-29.62	1.04	12	0.46	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
62	20230620	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1187	2	2	0.17	117097884	98073	87.25	1185	1210	1177	1540	830	1185	1193.99	3.12	0	14493	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	303	-29.68	1.04	12	0.38	-40.00	1140.00	3330	20221109	-64.35	1010	20230314	17.52	1493	-20.50	20230420	1010	17.52	20230314	3330	-64.35	20221109	536	121.46	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
63	20230620	130149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1188	3	2	0.25	101978947	85350	75.93	1185	1210	1177	1540	830	1185	1194.83	3.12	0	13810	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	303	-29.70	1.04	12	0.33	-40.00	1140.00	3330	20221109	-64.32	1010	20230314	17.62	1493	-20.43	20230420	1010	17.62	20230314	3330	-64.32	20221109	536	121.64	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
64	20230620	120126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1192	7	2	0.59	90536800	75730	67.37	1185	1210	1177	1540	830	1185	1195.52	3.12	0	13613	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	304	-29.80	1.05	12	0.30	-40.00	1140.00	3330	20221109	-64.20	1010	20230314	18.02	1493	-20.16	20230420	1010	18.02	20230314	3330	-64.20	20221109	536	122.39	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
65	20230620	110300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1193	8	2	0.68	79432688	66417	59.09	1185	1210	1177	1540	830	1185	1195.97	3.12	0	15299	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	304	-29.82	1.05	12	0.26	-40.00	1140.00	3330	20221109	-64.17	1010	20230314	18.12	1493	-20.09	20230420	1010	18.12	20230314	3330	-64.17	20221109	536	122.57	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
66	20230620	100541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1200	15	2	1.27	66969666	55991	49.81	1185	1210	1177	1540	830	1185	1196.08	3.12	0	16461	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	306	-30.00	1.05	12	0.22	-40.00	1140.00	3330	20221109	-63.96	1010	20230314	18.81	1493	-19.62	20230420	1010	18.81	20230314	3330	-63.96	20221109	536	123.88	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
67	20230620	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1186	1	2	0.08	18207237	15368	13.67	1185	1192	1177	1540	830	1185	1184.75	3.12	0	4266	1197	1190	1181	1174	1165	1194	1178	128	355	500	710	1	1	25503363	302	-29.65	1.04	12	0.06	-40.00	1140.00	3330	20221109	-64.38	1010	20230314	17.43	1493	-20.56	20230420	1010	17.43	20230314	3330	-64.38	20221109	536	121.27	20220927	0.00	N	011080	500	127 억		795096	N	N	0	N	00	N
68	20230619	160919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	13	2	1.11	130428475	110626	93.34	1173	1188	1172	1523	821	1172	1179.00	3.01	0	28033	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	302	-29.62	1.04	12	0.43	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
69	20230619	150753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	13	2	1.11	120467346	102219	86.25	1173	1188	1172	1523	821	1172	1178.52	3.01	0	22959	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	302	-29.62	1.04	12	0.40	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
70	20230619	140200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1183	11	2	0.94	99867794	84755	71.51	1173	1188	1172	1523	821	1172	1178.31	3.01	0	13409	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	302	-29.57	1.04	12	0.33	-40.00	1140.00	3330	20221109	-64.47	1010	20230314	17.13	1493	-20.76	20230420	1010	17.13	20230314	3330	-64.47	20221109	536	120.71	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
71	20230619	130745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1178	6	2	0.51	90535778	76842	64.84	1173	1188	1172	1523	821	1172	1178.21	3.01	0	10967	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	300	-29.45	1.03	12	0.30	-40.00	1140.00	3330	20221109	-64.62	1010	20230314	16.63	1493	-21.10	20230420	1010	16.63	20230314	3330	-64.62	20221109	536	119.78	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
72	20230619	120829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	1	2	0.09	79052786	67120	56.63	1173	1188	1172	1523	821	1172	1177.78	3.01	0	10375	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	299	-29.32	1.03	12	0.26	-40.00	1140.00	3330	20221109	-64.77	1010	20230314	16.14	1493	-21.43	20230420	1010	16.14	20230314	3330	-64.77	20221109	536	118.84	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
73	20230619	110652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	4	2	0.34	65577574	55642	46.95	1173	1188	1173	1523	821	1172	1178.56	3.01	0	7793	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	300	-29.40	1.03	12	0.22	-40.00	1140.00	3330	20221109	-64.68	1010	20230314	16.44	1493	-21.23	20230420	1010	16.44	20230314	3330	-64.68	20221109	536	119.40	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
74	20230619	100544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1180	8	2	0.68	54452318	46192	38.98	1173	1188	1173	1523	821	1172	1178.83	3.01	0	5862	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	301	-29.50	1.04	12	0.18	-40.00	1140.00	3330	20221109	-64.56	1010	20230314	16.83	1493	-20.96	20230420	1010	16.83	20230314	3330	-64.56	20221109	536	120.15	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
75	20230619	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	13	2	1.11	21443513	18203	15.36	1173	1186	1173	1523	821	1172	1178.02	3.01	0	-2697	1199	1185	1173	1159	1147	1192	1166	128	351	500	700	1	1	25503363	302	-29.62	1.04	12	0.07	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		767918	N	N	0	N	00	N
76	20230616	160713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1172	5	2	0.43	139087978	118406	76.67	1165	1187	1161	1517	817	1167	1174.67	2.88	0	32609	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	299	-29.30	1.03	12	0.46	-40.00	1140.00	3330	20221109	-64.80	1010	20230314	16.04	1493	-21.50	20230420	1010	16.04	20230314	3330	-64.80	20221109	536	118.66	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
77	20230616	150423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1174	7	2	0.60	135915474	115703	74.92	1165	1187	1161	1517	817	1167	1174.69	2.88	0	32652	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	299	-29.35	1.03	12	0.45	-40.00	1140.00	3330	20221109	-64.74	1010	20230314	16.24	1493	-21.37	20230420	1010	16.24	20230314	3330	-64.74	20221109	536	119.03	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
78	20230616	140408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	9	2	0.77	128708293	109574	70.95	1165	1187	1161	1517	817	1167	1174.62	2.88	0	34538	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	300	-29.40	1.03	12	0.43	-40.00	1140.00	3330	20221109	-64.68	1010	20230314	16.44	1493	-21.23	20230420	1010	16.44	20230314	3330	-64.68	20221109	536	119.40	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
79	20230616	130716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1175	8	2	0.69	125561038	106900	69.22	1165	1187	1161	1517	817	1167	1174.57	2.88	0	34538	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	300	-29.38	1.03	12	0.42	-40.00	1140.00	3330	20221109	-64.71	1010	20230314	16.34	1493	-21.30	20230420	1010	16.34	20230314	3330	-64.71	20221109	536	119.22	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
80	20230616	120240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1178	11	2	0.94	107300880	91370	59.16	1165	1187	1161	1517	817	1167	1174.36	2.88	0	34312	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	300	-29.45	1.03	12	0.36	-40.00	1140.00	3330	20221109	-64.62	1010	20230314	16.63	1493	-21.10	20230420	1010	16.63	20230314	3330	-64.62	20221109	536	119.78	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
81	20230616	110327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1176	9	2	0.77	103645407	88258	57.15	1165	1187	1161	1517	817	1167	1174.35	2.88	0	34108	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	300	-29.40	1.03	12	0.35	-40.00	1140.00	3330	20221109	-64.68	1010	20230314	16.44	1493	-21.23	20230420	1010	16.44	20230314	3330	-64.68	20221109	536	119.40	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
82	20230616	100308	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	18	2	1.54	95545895	81383	52.69	1165	1187	1161	1517	817	1167	1174.03	2.88	0	35903	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	302	-29.62	1.04	12	0.32	-40.00	1140.00	3330	20221109	-64.41	1010	20230314	17.33	1493	-20.63	20230420	1010	17.33	20230314	3330	-64.41	20221109	536	121.08	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
83	20230616	090105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1164	-3	5	-0.26	2878680	2471	1.60	1165	1165	1164	1517	817	1167	1164.99	2.88	0	-452	1199	1183	1164	1148	1129	1191	1156	128	350	500	700	1	1	25503363	297	-29.10	1.02	12	0.01	-40.00	1140.00	3330	20221109	-65.05	1010	20230314	15.25	1493	-22.04	20230420	1010	15.25	20230314	3330	-65.05	20221109	536	117.16	20220927	0.00	N	011080	500	127 억		734605	N	N	0	N	00	N
84	20230615	150456	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1156	-14	5	-1.20	166169142	143303	77.27	1165	1180	1145	1521	819	1170	1159.56	2.85	0	9143	1217	1193	1180	1156	1143	1187	1150	128	351	500	700	1	1	25503363	295	-28.90	1.01	12	0.56	-40.00	1140.00	3330	20221109	-65.29	1010	20230314	14.46	1493	-22.57	20230420	1010	14.46	20230314	3330	-65.29	20221109	536	115.67	20220927	0.00	N	011080	500	127 억		726871	N	N	0	N	00	N
85	20230615	140458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	-23	5	-1.97	129398999	111579	60.16	1165	1180	1145	1521	819	1170	1159.71	2.85	0	7544	1217	1193	1180	1156	1143	1187	1150	128	351	500	700	1	1	25503363	293	-28.68	1.01	12	0.44	-40.00	1140.00	3330	20221109	-65.56	1010	20230314	13.56	1493	-23.17	20230420	1010	13.56	20230314	3330	-65.56	20221109	536	113.99	20220927	0.00	N	011080	500	127 억		726871	N	N	0	N	00	N
86	20230615	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1148	-22	5	-1.88	111194114	95757	51.63	1165	1180	1145	1521	819	1170	1161.21	2.85	0	9144	1217	1193	1180	1156	1143	1187	1150	128	351	500	700	1	1	25503363	293	-28.70	1.01	12	0.38	-40.00	1140.00	3330	20221109	-65.53	1010	20230314	13.66	1493	-23.11	20230420	1010	13.66	20230314	3330	-65.53	20221109	536	114.18	20220927	0.00	N	011080	500	127 억		726871	N	N	0	N	00	N
87	20230615	120336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1149	-21	5	-1.79	98972170	85126	45.90	1165	1180	1145	1521	819	1170	1162.66	2.85	0	8873	1217	1193	1180	1156	1143	1187	1150	128	351	500	700	1	1	25503363	293	-28.73	1.01	12	0.33	-40.00	1140.00	3330	20221109	-65.50	1010	20230314	13.76	1493	-23.04	20230420	1010	13.76	20230314	3330	-65.50	20221109	536	114.37	20220927	0.00	N	011080	500	127 억		726871	N	N	0	N	00	N
88	20230615	110914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1154	-16	5	-1.37	68968153	59011	31.82	1165	1180	1154	1521	819	1170	1168.73	2.85	0	3419	1217	1193	1180	1156	1143	1187	1150	128	351	500	700	1	1	25503363	294	-28.85	1.01	12	0.23	-40.00	1140.00	3330	20221109	-65.35	1010	20230314	14.26	1493	-22.71	20230420	1010	14.26	20230314	3330	-65.35	20221109	536	115.30	20220927	0.00	N	011080	500	127 억		726871	N	N	0	N	00	N
89	20230611	184623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	13	2	1.09	83180152	69379	89.12	1190	1208	1187	1547	833	1190	1198.87	3.05	10279	10316	1209	1199	1190	1180	1171	1195	1176	128	357	500	710	1	1	25503363	307	-30.07	1.06	12	0.27	-40.00	1140.00	3330	20221109	-63.87	1010	20230314	19.11	1493	-19.42	20230420	1010	19.11	20230314	3330	-63.87	20221109	536	124.44	20220927	0.00	N	011080	500	127 억		777494	N	N	0	N	00	N
90	20230611	181752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	13	2	1.09	83180152	69379	89.12	1190	1208	1187	1547	833	1190	1198.87	3.05	10279	10316	1209	1199	1190	1180	1171	1195	1176	128	357	500	710	1	1	25503363	307	-30.07	1.06	12	0.27	-40.00	1140.00	3330	20221109	-63.87	1010	20230314	19.11	1493	-19.42	20230420	1010	19.11	20230314	3330	-63.87	20221109	536	124.44	20220927	0.00	N	011080	500	127 억		777494	N	N	0	N	00	N
91	20230611	181137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1203	13	2	1.09	83180152	69379	89.12	1190	1208	1187	1547	833	1190	1198.87	3.05	10279	10316	1209	1199	1190	1180	1171	1195	1176	128	357	500	710	1	1	25503363	307	-30.07	1.06	12	0.27	-40.00	1140.00	3330	20221109	-63.87	1010	20230314	19.11	1493	-19.42	20230420	1010	19.11	20230314	3330	-63.87	20221109	536	124.44	20220927	0.00	N	011080	500	127 억		777494	N	N	0	N	00	N