KissMeData/008290/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	160224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1340	11	2	0.83	418266085	313987	58.13	1329	1354	1297	1727	931	1329	1332.13	2.34	0	31771	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	545	-15.58	3.66	12	0.77	-86.00	366.00	1393	20230613	-3.80	500	20221017	168.00	1393	-3.80	20230613	720	86.11	20230323	1393	-3.80	20230613	500	168.00	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
3	20230630	150224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1339	10	2	0.75	372743672	280102	51.86	1329	1354	1297	1727	931	1329	1330.75	2.34	0	35713	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	545	-15.57	3.66	12	0.69	-86.00	366.00	1393	20230613	-3.88	500	20221017	167.80	1393	-3.88	20230613	720	85.97	20230323	1393	-3.88	20230613	500	167.80	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
4	20230630	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1341	12	2	0.90	321836704	242152	44.83	1329	1354	1297	1727	931	1329	1329.07	2.34	0	50412	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	546	-15.59	3.66	12	0.60	-86.00	366.00	1393	20230613	-3.73	500	20221017	168.20	1393	-3.73	20230613	720	86.25	20230323	1393	-3.73	20230613	500	168.20	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
5	20230630	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	5	2	0.38	310955651	233993	43.32	1329	1354	1297	1727	931	1329	1328.91	2.34	0	51594	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	543	-15.51	3.64	12	0.58	-86.00	366.00	1393	20230613	-4.24	500	20221017	166.80	1393	-4.24	20230613	720	85.28	20230323	1393	-4.24	20230613	500	166.80	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
6	20230630	120223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1331	2	2	0.15	274178033	206372	38.21	1329	1350	1297	1727	931	1329	1328.56	2.34	0	52955	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	542	-15.48	3.64	12	0.51	-86.00	366.00	1393	20230613	-4.45	500	20221017	166.20	1393	-4.45	20230613	720	84.86	20230323	1393	-4.45	20230613	500	166.20	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
7	20230630	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1343	14	2	1.05	228499879	172228	31.89	1329	1350	1297	1727	931	1329	1326.70	2.34	0	50727	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	547	-15.62	3.67	12	0.42	-86.00	366.00	1393	20230613	-3.59	500	20221017	168.60	1393	-3.59	20230613	720	86.53	20230323	1393	-3.59	20230613	500	168.60	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
8	20230630	100223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1325	-4	5	-0.30	136616325	103218	19.11	1329	1338	1297	1727	931	1329	1323.47	2.34	0	24170	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	539	-15.41	3.62	12	0.25	-86.00	366.00	1393	20230613	-4.88	500	20221017	165.00	1393	-4.88	20230613	720	84.03	20230323	1393	-4.88	20230613	500	165.00	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
9	20230630	090225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	1	2	0.08	21589219	16289	3.02	1329	1332	1297	1727	931	1329	1324.89	2.34	0	-1961	1403	1365	1303	1265	1203	1385	1285	203	398	500	820	1	1	40693679	541	-15.47	3.63	12	0.04	-86.00	366.00	1393	20230613	-4.52	500	20221017	166.00	1393	-4.52	20230613	720	84.72	20230323	1393	-4.52	20230613	500	166.00	20221017	0.00	N	008290	500	203 억		953853	N	N	0	N	00	N
10	20230629	160224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1329	70	2	5.56	701438653	537811	263.74	1257	1341	1241	1636	882	1259	1304.19	2.29	0	13267	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	541	-15.45	3.63	12	1.32	-86.00	366.00	1393	20230613	-4.59	500	20221017	165.80	1393	-4.59	20230613	720	84.58	20230323	1393	-4.59	20230613	500	165.80	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
11	20230629	150222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1312	53	2	4.21	542582920	418062	205.02	1257	1341	1241	1636	882	1259	1297.91	2.29	0	17235	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	534	-15.26	3.58	12	1.03	-86.00	366.00	1393	20230613	-5.81	500	20221017	162.40	1393	-5.81	20230613	720	82.22	20230323	1393	-5.81	20230613	500	162.40	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
12	20230629	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1309	50	2	3.97	470998881	363399	178.21	1257	1341	1241	1636	882	1259	1296.15	2.29	0	17862	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	533	-15.22	3.58	12	0.89	-86.00	366.00	1393	20230613	-6.03	500	20221017	161.80	1393	-6.03	20230613	720	81.81	20230323	1393	-6.03	20230613	500	161.80	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
13	20230629	130222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1309	50	2	3.97	395412340	306037	150.08	1257	1341	1241	1636	882	1259	1292.11	2.29	0	13638	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	533	-15.22	3.58	12	0.75	-86.00	366.00	1393	20230613	-6.03	500	20221017	161.80	1393	-6.03	20230613	720	81.81	20230323	1393	-6.03	20230613	500	161.80	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
14	20230629	120223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1287	28	2	2.22	153558677	121329	59.50	1257	1289	1241	1636	882	1259	1265.67	2.29	0	4861	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	524	-14.97	3.52	12	0.30	-86.00	366.00	1393	20230613	-7.61	500	20221017	157.40	1393	-7.61	20230613	720	78.75	20230323	1393	-7.61	20230613	500	157.40	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
15	20230629	110223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1249	-10	5	-0.79	76019382	60320	29.58	1257	1287	1241	1636	882	1259	1260.28	2.29	0	-924	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	508	-14.52	3.41	12	0.15	-86.00	366.00	1393	20230613	-10.34	500	20221017	149.80	1393	-10.34	20230613	720	73.47	20230323	1393	-10.34	20230613	500	149.80	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
16	20230629	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-9	5	-0.71	58497604	46297	22.70	1257	1287	1244	1636	882	1259	1263.59	2.29	0	343	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	509	-14.53	3.42	12	0.11	-86.00	366.00	1393	20230613	-10.27	500	20221017	150.00	1393	-10.27	20230613	720	73.61	20230323	1393	-10.27	20230613	500	150.00	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
17	20230629	090223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	-11	5	-0.87	2805910	2237	1.10	1257	1257	1247	1636	882	1259	1252.59	2.29	0	-30	1292	1275	1243	1226	1194	1284	1235	203	377	500	780	1	1	40693679	508	-14.51	3.41	12	0.01	-86.00	366.00	1393	20230613	-10.41	500	20221017	149.60	1393	-10.41	20230613	720	73.33	20230323	1393	-10.41	20230613	500	149.60	20221017	0.00	N	008290	500	203 억		933041	N	N	0	N	00	N
18	20230628	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1259	21	2	1.70	249891630	201024	81.24	1238	1260	1211	1609	867	1238	1243.08	2.25	0	16861	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	512	-14.64	3.44	12	0.49	-86.00	366.00	1393	20230613	-9.62	500	20221017	151.80	1393	-9.62	20230613	720	74.86	20230323	1393	-9.62	20230613	500	151.80	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
19	20230628	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	8	2	0.65	214391585	172685	69.79	1238	1260	1211	1609	867	1238	1241.52	2.25	0	18432	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	507	-14.49	3.40	12	0.42	-86.00	366.00	1393	20230613	-10.55	500	20221017	149.20	1393	-10.55	20230613	720	73.06	20230323	1393	-10.55	20230613	500	149.20	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
20	20230628	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	12	2	0.97	185020534	149244	60.32	1238	1260	1211	1609	867	1238	1239.72	2.25	0	16385	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	509	-14.53	3.42	12	0.37	-86.00	366.00	1393	20230613	-10.27	500	20221017	150.00	1393	-10.27	20230613	720	73.61	20230323	1393	-10.27	20230613	500	150.00	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
21	20230628	130221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1255	17	2	1.37	165733739	133777	54.07	1238	1260	1211	1609	867	1238	1238.88	2.25	0	17224	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	511	-14.59	3.43	12	0.33	-86.00	366.00	1393	20230613	-9.91	500	20221017	151.00	1393	-9.91	20230613	720	74.31	20230323	1393	-9.91	20230613	500	151.00	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
22	20230628	120206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	15	2	1.21	143646222	116127	46.93	1238	1260	1211	1609	867	1238	1236.98	2.25	0	16866	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	510	-14.57	3.42	12	0.29	-86.00	366.00	1393	20230613	-10.05	500	20221017	150.60	1393	-10.05	20230613	720	74.03	20230323	1393	-10.05	20230613	500	150.60	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
23	20230628	110223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	-2	5	-0.16	81209752	66147	26.73	1238	1250	1211	1609	867	1238	1227.71	2.25	0	15132	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	503	-14.37	3.38	12	0.16	-86.00	366.00	1393	20230613	-11.27	500	20221017	147.20	1393	-11.27	20230613	720	71.67	20230323	1393	-11.27	20230613	500	147.20	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
24	20230628	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1227	-11	5	-0.89	68117830	55530	22.44	1238	1250	1211	1609	867	1238	1226.68	2.25	0	15021	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	499	-14.27	3.35	12	0.14	-86.00	366.00	1393	20230613	-11.92	500	20221017	145.40	1393	-11.92	20230613	720	70.42	20230323	1393	-11.92	20230613	500	145.40	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
25	20230628	090222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	12	2	0.97	11754330	9478	3.83	1238	1250	1238	1609	867	1238	1240.18	2.25	0	-11	1276	1256	1223	1203	1170	1267	1214	203	371	500	760	1	1	40693679	509	-14.53	3.42	12	0.02	-86.00	366.00	1393	20230613	-10.27	500	20221017	150.00	1393	-10.27	20230613	720	73.61	20230323	1393	-10.27	20230613	500	150.00	20221017	0.00	N	008290	500	203 억		916181	N	N	0	N	00	N
26	20230627	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1238	11	2	0.90	301129875	246157	38.35	1227	1243	1190	1595	859	1227	1223.28	2.24	0	4045	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	504	-14.40	3.38	12	0.60	-86.00	366.00	1393	20230613	-11.13	500	20221017	147.60	1393	-11.13	20230613	720	71.94	20230323	1393	-11.13	20230613	500	147.60	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
27	20230627	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1237	10	2	0.81	253246137	207296	32.30	1227	1243	1190	1595	859	1227	1221.59	2.24	0	5156	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	503	-14.38	3.38	12	0.51	-86.00	366.00	1393	20230613	-11.20	500	20221017	147.40	1393	-11.20	20230613	720	71.81	20230323	1393	-11.20	20230613	500	147.40	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
28	20230627	140224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1212	-15	5	-1.22	179120081	146922	22.89	1227	1243	1190	1595	859	1227	1218.99	2.24	0	-4531	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	493	-14.09	3.31	12	0.36	-86.00	366.00	1393	20230613	-12.99	500	20221017	142.40	1393	-12.99	20230613	720	68.33	20230323	1393	-12.99	20230613	500	142.40	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
29	20230627	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1213	-14	5	-1.14	163853070	134438	20.94	1227	1243	1190	1595	859	1227	1218.62	2.24	0	-3302	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	494	-14.10	3.31	12	0.33	-86.00	366.00	1393	20230613	-12.92	500	20221017	142.60	1393	-12.92	20230613	720	68.47	20230323	1393	-12.92	20230613	500	142.60	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
30	20230627	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	3	2	0.24	137548538	112935	17.59	1227	1243	1190	1595	859	1227	1217.71	2.24	0	4217	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	501	-14.30	3.36	12	0.28	-86.00	366.00	1393	20230613	-11.70	500	20221017	146.00	1393	-11.70	20230613	720	70.83	20230323	1393	-11.70	20230613	500	146.00	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
31	20230627	110225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1219	-8	5	-0.65	118781583	97567	15.20	1227	1243	1190	1595	859	1227	1217.15	2.24	0	4752	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	496	-14.17	3.33	12	0.24	-86.00	366.00	1393	20230613	-12.49	500	20221017	143.80	1393	-12.49	20230613	720	69.31	20230323	1393	-12.49	20230613	500	143.80	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
32	20230627	100221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-37	5	-3.02	87078361	71400	11.12	1227	1243	1190	1595	859	1227	1219.27	2.24	0	9685	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	484	-13.84	3.25	12	0.18	-86.00	366.00	1393	20230613	-14.57	500	20221017	138.00	1393	-14.57	20230613	720	65.28	20230323	1393	-14.57	20230613	500	138.00	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
33	20230627	090222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1221	-6	5	-0.49	11302894	9214	1.44	1227	1227	1221	1595	859	1227	1226.58	2.24	0	-584	1313	1269	1207	1163	1101	1292	1186	203	368	500	760	1	1	40693679	497	-14.20	3.34	12	0.02	-86.00	366.00	1393	20230613	-12.35	500	20221017	144.20	1393	-12.35	20230613	720	69.58	20230323	1393	-12.35	20230613	500	144.20	20221017	0.00	N	008290	500	203 억		911631	N	N	0	N	00	N
34	20230626	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1227	34	2	2.85	776208284	639419	36.50	1193	1251	1145	1550	836	1193	1213.98	2.36	0	-56460	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	499	-14.27	3.35	12	1.57	-86.00	366.00	1393	20230613	-11.92	500	20221017	145.40	1393	-11.92	20230613	720	70.42	20230323	1393	-11.92	20230613	500	145.40	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
35	20230626	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1231	38	2	3.19	716074081	590482	33.71	1193	1251	1145	1550	836	1193	1212.75	2.36	0	-51330	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	501	-14.31	3.36	12	1.45	-86.00	366.00	1393	20230613	-11.63	500	20221017	146.20	1393	-11.63	20230613	720	70.97	20230323	1393	-11.63	20230613	500	146.20	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
36	20230626	140223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1228	35	2	2.93	633924296	523650	29.89	1193	1251	1145	1550	836	1193	1210.64	2.36	0	-48608	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	500	-14.28	3.36	12	1.29	-86.00	366.00	1393	20230613	-11.84	500	20221017	145.60	1393	-11.84	20230613	720	70.56	20230323	1393	-11.84	20230613	500	145.60	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
37	20230626	130223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1217	24	2	2.01	586320201	484349	27.65	1193	1251	1145	1550	836	1193	1210.59	2.36	0	-49411	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	495	-14.15	3.33	12	1.19	-86.00	366.00	1393	20230613	-12.63	500	20221017	143.40	1393	-12.63	20230613	720	69.03	20230323	1393	-12.63	20230613	500	143.40	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
38	20230626	120222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1227	34	2	2.85	537960645	443830	25.34	1193	1251	1145	1550	836	1193	1212.16	2.36	0	-51036	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	499	-14.27	3.35	12	1.09	-86.00	366.00	1393	20230613	-11.92	500	20221017	145.40	1393	-11.92	20230613	720	70.42	20230323	1393	-11.92	20230613	500	145.40	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
39	20230626	110222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1220	27	2	2.26	485038649	400457	22.86	1193	1251	1145	1550	836	1193	1211.29	2.36	0	-52714	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	496	-14.19	3.33	12	0.98	-86.00	366.00	1393	20230613	-12.42	500	20221017	144.00	1393	-12.42	20230613	720	69.44	20230323	1393	-12.42	20230613	500	144.00	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
40	20230626	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1190	-3	5	-0.25	121022623	103792	5.93	1193	1193	1145	1550	836	1193	1165.57	2.36	0	-11917	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	484	-13.84	3.25	12	0.26	-86.00	366.00	1393	20230613	-14.57	500	20221017	138.00	1393	-14.57	20230613	720	65.28	20230323	1393	-14.57	20230613	500	138.00	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
41	20230626	090222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1177	-16	5	-1.34	19863504	16768	0.96	1193	1193	1177	1550	836	1193	1183.68	2.36	0	-1347	1435	1314	1235	1114	1035	1374	1174	203	357	500	730	1	1	40693679	479	-13.69	3.22	12	0.04	-86.00	366.00	1393	20230613	-15.51	500	20221017	135.40	1393	-15.51	20230613	720	63.47	20230323	1393	-15.51	20230613	500	135.40	20221017	0.00	N	008290	500	203 억		960648	N	N	0	N	00	N
42	20230623	152857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1185	5	2	0.42	2175046551	1733721	788.89	1177	1356	1156	1534	826	1180	1254.55	2.39	0	-9950	1230	1205	1173	1148	1116	1189	1132	203	354	500	730	1	1	40693679	482	-13.78	3.24	12	4.26	-86.00	366.00	1393	20230613	-14.93	500	20221017	137.00	1393	-14.93	20230613	720	64.58	20230323	1393	-14.93	20230613	500	137.00	20221017	0.00	N	008290	500	203 억		971632	N	N	0	N	00	N
43	20230623	140203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-12	5	-1.02	2125151076	1691512	769.69	1177	1356	1156	1534	826	1180	1256.36	2.39	0	-10193	1230	1205	1173	1148	1116	1189	1132	203	354	500	730	1	1	40693679	475	-13.58	3.19	12	4.16	-86.00	366.00	1393	20230613	-16.15	500	20221017	133.60	1393	-16.15	20230613	720	62.22	20230323	1393	-16.15	20230613	500	133.60	20221017	0.00	N	008290	500	203 억		971632	N	N	0	N	00	N
44	20230622	160804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1180	-27	5	-2.24	255871924	219724	15.05	1187	1198	1141	1569	845	1207	1164.46	2.44	0	-20687	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	480	-13.72	3.22	12	0.54	-86.00	366.00	1393	20230613	-15.29	500	20221017	136.00	1393	-15.29	20230613	720	63.89	20230323	1393	-15.29	20230613	500	136.00	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
45	20230622	150857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	-60	5	-4.97	210067059	180642	12.37	1187	1198	1141	1569	845	1207	1162.88	2.44	0	-11160	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	467	-13.34	3.13	12	0.44	-86.00	366.00	1393	20230613	-17.66	500	20221017	129.40	1393	-17.66	20230613	720	59.31	20230323	1393	-17.66	20230613	500	129.40	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
46	20230622	140704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1153	-54	5	-4.47	165157083	141439	9.69	1187	1198	1144	1569	845	1207	1167.68	2.44	0	-12177	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	469	-13.41	3.15	12	0.35	-86.00	366.00	1393	20230613	-17.23	500	20221017	130.60	1393	-17.23	20230613	720	60.14	20230323	1393	-17.23	20230613	500	130.60	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
47	20230622	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1165	-42	5	-3.48	158600046	135775	9.30	1187	1198	1144	1569	845	1207	1168.10	2.44	0	-11662	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	474	-13.55	3.18	12	0.33	-86.00	366.00	1393	20230613	-16.37	500	20221017	133.00	1393	-16.37	20230613	720	61.81	20230323	1393	-16.37	20230613	500	133.00	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
48	20230622	120746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1165	-42	5	-3.48	121451490	103673	7.10	1187	1198	1159	1569	845	1207	1171.48	2.44	0	-7838	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	474	-13.55	3.18	12	0.25	-86.00	366.00	1393	20230613	-16.37	500	20221017	133.00	1393	-16.37	20230613	720	61.81	20230323	1393	-16.37	20230613	500	133.00	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
49	20230622	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1168	-39	5	-3.23	95225056	81133	5.56	1187	1198	1162	1569	845	1207	1173.68	2.44	0	-3777	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	475	-13.58	3.19	12	0.20	-86.00	366.00	1393	20230613	-16.15	500	20221017	133.60	1393	-16.15	20230613	720	62.22	20230323	1393	-16.15	20230613	500	133.60	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
50	20230622	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	-18	5	-1.49	63459543	53972	3.70	1187	1198	1165	1569	845	1207	1175.77	2.44	0	364	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	484	-13.83	3.25	12	0.13	-86.00	366.00	1393	20230613	-14.64	500	20221017	137.80	1393	-14.64	20230613	720	65.14	20230323	1393	-14.64	20230613	500	137.80	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
51	20230622	090212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1179	-28	5	-2.32	17972951	15328	1.05	1187	1187	1166	1569	845	1207	1172.49	2.44	0	3910	1377	1292	1199	1114	1021	1334	1156	203	362	500	740	1	1	40693679	480	-13.71	3.22	12	0.04	-86.00	366.00	1393	20230613	-15.36	500	20221017	135.80	1393	-15.36	20230613	720	63.75	20230323	1393	-15.36	20230613	500	135.80	20221017	0.00	N	008290	500	203 억		993495	N	N	0	N	00	N
52	20230621	160907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1207	90	2	8.06	1737923622	1455190	145.08	1117	1284	1106	1452	782	1117	1194.48	2.39	0	19702	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	491	-14.03	3.30	12	3.58	-86.00	366.00	1393	20230613	-13.35	500	20221017	141.40	1393	-13.35	20230613	720	67.64	20230323	1393	-13.35	20230613	500	141.40	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
53	20230621	150722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1208	91	2	8.15	1691003895	1416253	141.20	1117	1284	1106	1452	782	1117	1194.19	2.39	0	17784	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	492	-14.05	3.30	12	3.48	-86.00	366.00	1393	20230613	-13.28	500	20221017	141.60	1393	-13.28	20230613	720	67.78	20230323	1393	-13.28	20230613	500	141.60	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
54	20230621	140459	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1193	76	2	6.80	1547911090	1297644	129.37	1117	1284	1106	1452	782	1117	1193.07	2.39	0	4247	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	485	-13.87	3.26	12	3.19	-86.00	366.00	1393	20230613	-14.36	500	20221017	138.60	1393	-14.36	20230613	720	65.69	20230323	1393	-14.36	20230613	500	138.60	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
55	20230621	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1170	53	2	4.74	1430232469	1198087	119.45	1117	1284	1106	1452	782	1117	1193.99	2.39	0	-19010	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	476	-13.60	3.20	12	2.94	-86.00	366.00	1393	20230613	-16.01	500	20221017	134.00	1393	-16.01	20230613	720	62.50	20230323	1393	-16.01	20230613	500	134.00	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
56	20230621	120157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1167	50	2	4.48	1387035015	1160927	115.74	1117	1284	1106	1452	782	1117	1195.00	2.39	0	-15217	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	475	-13.57	3.19	12	2.85	-86.00	366.00	1393	20230613	-16.22	500	20221017	133.40	1393	-16.22	20230613	720	62.08	20230323	1393	-16.22	20230613	500	133.40	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
57	20230621	110742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1151	34	2	3.04	1293876584	1080990	107.77	1117	1284	1106	1452	782	1117	1197.20	2.39	0	-38486	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	468	-13.38	3.14	12	2.66	-86.00	366.00	1393	20230613	-17.37	500	20221017	130.20	1393	-17.37	20230613	720	59.86	20230323	1393	-17.37	20230613	500	130.20	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
58	20230621	101003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1145	28	2	2.51	1215855293	1012304	100.92	1117	1284	1106	1452	782	1117	1201.37	2.39	0	-34394	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	466	-13.31	3.13	12	2.49	-86.00	366.00	1393	20230613	-17.80	500	20221017	129.00	1393	-17.80	20230613	720	59.03	20230323	1393	-17.80	20230613	500	129.00	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
59	20230621	090208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1113	-4	5	-0.36	41941924	37657	3.75	1117	1117	1106	1452	782	1117	1113.45	2.39	0	7886	1297	1207	1162	1072	1027	1184	1049	203	335	500	690	1	1	40693679	453	-12.94	3.04	12	0.09	-86.00	366.00	1393	20230613	-20.10	500	20221017	122.60	1393	-20.10	20230613	720	54.58	20230323	1393	-20.10	20230613	500	122.60	20221017	0.00	N	008290	500	203 억		972454	N	N	0	N	00	N
60	20230620	160144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1117	-166	5	-12.94	1166061753	1001536	244.41	1246	1252	1117	1667	899	1283	1164.45	2.85	0	-186755	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	455	-12.99	3.05	12	2.46	-86.00	366.00	1393	20230613	-19.81	500	20221017	123.40	1393	-19.81	20230613	720	55.14	20230323	1393	-19.81	20230613	500	123.40	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
61	20230620	150335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	-136	5	-10.60	1104291203	946691	231.03	1246	1252	1122	1667	899	1283	1166.47	2.85	0	-179077	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	467	-13.34	3.13	12	2.33	-86.00	366.00	1393	20230613	-17.66	500	20221017	129.40	1393	-17.66	20230613	720	59.31	20230323	1393	-17.66	20230613	500	129.40	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
62	20230620	140130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1140	-143	5	-11.15	946586408	807399	197.03	1246	1252	1133	1667	899	1283	1172.39	2.85	0	-145094	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	464	-13.26	3.11	12	1.98	-86.00	366.00	1393	20230613	-18.16	500	20221017	128.00	1393	-18.16	20230613	720	58.33	20230323	1393	-18.16	20230613	500	128.00	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
63	20230620	130146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1142	-141	5	-10.99	870543338	740708	180.76	1246	1252	1133	1667	899	1283	1175.29	2.85	0	-115737	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	465	-13.28	3.12	12	1.82	-86.00	366.00	1393	20230613	-18.02	500	20221017	128.40	1393	-18.02	20230613	720	58.61	20230323	1393	-18.02	20230613	500	128.40	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
64	20230620	120349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1149	-134	5	-10.44	815536336	692511	169.00	1246	1252	1133	1667	899	1283	1177.65	2.85	0	-104653	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	468	-13.36	3.14	12	1.70	-86.00	366.00	1393	20230613	-17.52	500	20221017	129.80	1393	-17.52	20230613	720	59.58	20230323	1393	-17.52	20230613	500	129.80	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
65	20230620	110442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1157	-126	5	-9.82	696193386	588144	143.53	1246	1252	1136	1667	899	1283	1183.71	2.85	0	-84571	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	471	-13.45	3.16	12	1.45	-86.00	366.00	1393	20230613	-16.94	500	20221017	131.40	1393	-16.94	20230613	720	60.69	20230323	1393	-16.94	20230613	500	131.40	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
66	20230620	100901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1178	-105	5	-8.18	610390588	514459	125.55	1246	1252	1136	1667	899	1283	1186.47	2.85	0	-71739	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	479	-13.70	3.22	12	1.26	-86.00	366.00	1393	20230613	-15.43	500	20221017	135.60	1393	-15.43	20230613	720	63.61	20230323	1393	-15.43	20230613	500	135.60	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
67	20230620	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1234	-49	5	-3.82	113570592	92048	22.46	1246	1252	1221	1667	899	1283	1233.82	2.85	0	13223	1337	1309	1258	1230	1179	1324	1245	203	384	500	790	1	1	40693679	502	-14.35	3.37	12	0.23	-86.00	366.00	1393	20230613	-11.41	500	20221017	146.80	1393	-11.41	20230613	720	71.39	20230323	1393	-11.41	20230613	500	146.80	20221017	0.00	N	008290	500	203 억		1158825	N	N	0	N	00	N
68	20230619	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1283	33	2	2.64	491179567	396208	45.16	1233	1286	1207	1625	875	1250	1239.68	2.90	0	-27558	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	522	-14.92	3.51	12	0.97	-86.00	366.00	1393	20230613	-7.90	500	20221017	156.60	1393	-7.90	20230613	720	78.19	20230323	1393	-7.90	20230613	500	156.60	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
69	20230619	150259	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1260	10	2	0.80	355816901	289814	33.03	1233	1260	1207	1625	875	1250	1227.74	2.90	0	-36152	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	513	-14.65	3.44	12	0.71	-86.00	366.00	1393	20230613	-9.55	500	20221017	152.00	1393	-9.55	20230613	720	75.00	20230323	1393	-9.55	20230613	500	152.00	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
70	20230619	140140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-20	5	-1.60	264938305	216852	24.72	1233	1236	1207	1625	875	1250	1221.75	2.90	0	-39038	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	501	-14.30	3.36	12	0.53	-86.00	366.00	1393	20230613	-11.70	500	20221017	146.00	1393	-11.70	20230613	720	70.83	20230323	1393	-11.70	20230613	500	146.00	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
71	20230619	130902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1226	-24	5	-1.92	233660164	191382	21.81	1233	1235	1207	1625	875	1250	1220.91	2.90	0	-44249	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	499	-14.26	3.35	12	0.47	-86.00	366.00	1393	20230613	-11.99	500	20221017	145.20	1393	-11.99	20230613	720	70.28	20230323	1393	-11.99	20230613	500	145.20	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
72	20230619	120324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1227	-23	5	-1.84	216478599	177398	20.22	1233	1235	1207	1625	875	1250	1220.30	2.90	0	-39919	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	499	-14.27	3.35	12	0.44	-86.00	366.00	1393	20230613	-11.92	500	20221017	145.40	1393	-11.92	20230613	720	70.42	20230323	1393	-11.92	20230613	500	145.40	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
73	20230619	111018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1234	-16	5	-1.28	202008571	165596	18.87	1233	1235	1207	1625	875	1250	1219.89	2.90	0	-38434	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	502	-14.35	3.37	12	0.41	-86.00	366.00	1393	20230613	-11.41	500	20221017	146.80	1393	-11.41	20230613	720	71.39	20230323	1393	-11.41	20230613	500	146.80	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
74	20230619	100703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1217	-33	5	-2.64	144897243	118963	13.56	1233	1234	1207	1625	875	1250	1218.00	2.90	0	-27514	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	495	-14.15	3.33	12	0.29	-86.00	366.00	1393	20230613	-12.63	500	20221017	143.40	1393	-12.63	20230613	720	69.03	20230323	1393	-12.63	20230613	500	143.40	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
75	20230619	090620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1211	-39	5	-3.12	47910188	39294	4.48	1233	1233	1207	1625	875	1250	1219.27	2.90	0	-6480	1334	1292	1220	1178	1106	1313	1199	203	375	500	770	1	1	40693679	493	-14.08	3.31	12	0.10	-86.00	366.00	1393	20230613	-13.07	500	20221017	142.20	1393	-13.07	20230613	720	68.19	20230323	1393	-13.07	20230613	500	142.20	20221017	0.00	N	008290	500	203 억		1181553	N	N	0	N	00	N
76	20230616	160335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	81	2	6.93	1069406881	872919	193.73	1169	1262	1148	1519	819	1169	1225.08	2.64	0	100404	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	509	-14.53	3.42	12	2.15	-86.00	366.00	1393	20230613	-10.27	500	20221017	150.00	1393	-10.27	20230613	720	73.61	20230323	1393	-10.27	20230613	500	150.00	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
77	20230616	150410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	61	2	5.22	982976712	803263	178.27	1169	1262	1148	1519	819	1169	1223.73	2.64	0	118106	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	501	-14.30	3.36	12	1.97	-86.00	366.00	1393	20230613	-11.70	500	20221017	146.00	1393	-11.70	20230613	720	70.83	20230323	1393	-11.70	20230613	500	146.00	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
78	20230616	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1236	67	2	5.73	875485261	715751	158.85	1169	1262	1148	1519	819	1169	1223.17	2.64	0	114021	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	503	-14.37	3.38	12	1.76	-86.00	366.00	1393	20230613	-11.27	500	20221017	147.20	1393	-11.27	20230613	720	71.67	20230323	1393	-11.27	20230613	500	147.20	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
79	20230616	130216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1233	64	2	5.47	714005898	585805	130.01	1169	1250	1148	1519	819	1169	1218.85	2.64	0	97525	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	502	-14.34	3.37	12	1.44	-86.00	366.00	1393	20230613	-11.49	500	20221017	146.60	1393	-11.49	20230613	720	71.25	20230323	1393	-11.49	20230613	500	146.60	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
80	20230616	120439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	61	2	5.22	677206578	555765	123.34	1169	1250	1148	1519	819	1169	1218.51	2.64	0	89168	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	501	-14.30	3.36	12	1.37	-86.00	366.00	1393	20230613	-11.70	500	20221017	146.00	1393	-11.70	20230613	720	70.83	20230323	1393	-11.70	20230613	500	146.00	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
81	20230616	110407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1231	62	2	5.30	609812955	500455	111.07	1169	1250	1148	1519	819	1169	1218.52	2.64	0	77670	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	501	-14.31	3.36	12	1.23	-86.00	366.00	1393	20230613	-11.63	500	20221017	146.20	1393	-11.63	20230613	720	70.97	20230323	1393	-11.63	20230613	500	146.20	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
82	20230616	100652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1224	55	2	4.70	284658847	237285	52.66	1169	1236	1148	1519	819	1169	1199.65	2.64	0	50110	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	498	-14.23	3.34	12	0.58	-86.00	366.00	1393	20230613	-12.13	500	20221017	144.80	1393	-12.13	20230613	720	70.00	20230323	1393	-12.13	20230613	500	144.80	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
83	20230616	090416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1157	-12	5	-1.03	31525746	27245	6.05	1169	1169	1148	1519	819	1169	1157.12	2.64	0	2646	1217	1193	1181	1157	1145	1187	1151	203	350	500	720	1	1	40693679	471	-13.45	3.16	12	0.07	-86.00	366.00	1393	20230613	-16.94	500	20221017	131.40	1393	-16.94	20230613	720	60.69	20230323	1393	-16.94	20230613	500	131.40	20221017	0.00	N	008290	500	203 억		1075903	N	N	0	N	00	N
84	20230615	150506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1173	-45	5	-3.69	503415337	424614	44.85	1202	1205	1169	1583	853	1218	1185.55	2.81	0	-62076	1284	1250	1211	1177	1138	1231	1158	203	365	500	750	1	1	40693679	477	-13.64	3.20	12	1.04	-86.00	366.00	1393	20230613	-15.79	500	20221017	134.60	1393	-15.79	20230613	720	62.92	20230323	1393	-15.79	20230613	500	134.60	20221017	0.00	N	008290	500	203 억		1141903	N	N	0	N	00	N
85	20230615	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1196	-22	5	-1.81	393704589	331583	35.03	1202	1205	1169	1583	853	1218	1187.31	2.81	0	-37013	1284	1250	1211	1177	1138	1231	1158	203	365	500	750	1	1	40693679	487	-13.91	3.27	12	0.81	-86.00	366.00	1393	20230613	-14.14	500	20221017	139.20	1393	-14.14	20230613	720	66.11	20230323	1393	-14.14	20230613	500	139.20	20221017	0.00	N	008290	500	203 억		1141903	N	N	0	N	00	N
86	20230615	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1189	-29	5	-2.38	362172264	305117	32.23	1202	1205	1169	1583	853	1218	1186.96	2.81	0	-34963	1284	1250	1211	1177	1138	1231	1158	203	365	500	750	1	1	40693679	484	-13.83	3.25	12	0.75	-86.00	366.00	1393	20230613	-14.64	500	20221017	137.80	1393	-14.64	20230613	720	65.14	20230323	1393	-14.64	20230613	500	137.80	20221017	0.00	N	008290	500	203 억		1141903	N	N	0	N	00	N
87	20230615	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1184	-34	5	-2.79	350592798	295410	31.21	1202	1205	1169	1583	853	1218	1186.76	2.81	0	-30815	1284	1250	1211	1177	1138	1231	1158	203	365	500	750	1	1	40693679	482	-13.77	3.23	12	0.73	-86.00	366.00	1393	20230613	-15.00	500	20221017	136.80	1393	-15.00	20230613	720	64.44	20230323	1393	-15.00	20230613	500	136.80	20221017	0.00	N	008290	500	203 억		1141903	N	N	0	N	00	N
88	20230615	110619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1177	-41	5	-3.37	300002328	252657	26.69	1202	1205	1169	1583	853	1218	1187.34	2.81	0	-39211	1284	1250	1211	1177	1138	1231	1158	203	365	500	750	1	1	40693679	479	-13.69	3.22	12	0.62	-86.00	366.00	1393	20230613	-15.51	500	20221017	135.40	1393	-15.51	20230613	720	63.47	20230323	1393	-15.51	20230613	500	135.40	20221017	0.00	N	008290	500	203 억		1141903	N	N	0	N	00	N
89	20230611	184552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1105	-33	5	-2.90	1160728795	1062297	69.94	1121	1121	1071	1479	797	1138	1092.61	2.75	-56863	-56900	1189	1163	1130	1104	1071	1176	1117	203	341	500	700	1	1	40693679	450	-12.85	3.02	12	2.61	-86.00	366.00	1220	20230607	-9.43	500	20221017	121.00	1220	-9.43	20230607	720	53.47	20230323	1220	-9.43	20230607	500	121.00	20221017	0.00	N	008290	500	203 억		1117563	N	N	0	N	00	N