KissMeData/318160/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	161033	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5950	-100	5	-1.65	393819680	66226	54.90	6040	6100	5900	7860	4240	6050	5946.60	0.27	0	12509	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	531	19.13	1.37	12	0.74	311.00	4355.00	12800	20230421	-53.52	5900	20230630	0.85	12800	-53.52	20230421	5900	0.85	20230630	12800	-53.52	20230421	5900	0.85	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
3	20230630	151035	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5970	-80	5	-1.32	354211310	59587	49.40	6040	6100	5900	7860	4240	6050	5944.44	0.27	0	9744	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	533	19.20	1.37	12	0.67	311.00	4355.00	12800	20230421	-53.36	5900	20230630	1.19	12800	-53.36	20230421	5900	1.19	20230630	12800	-53.36	20230421	5900	1.19	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
4	20230630	141034	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5920	-130	5	-2.15	283185230	47636	39.49	6040	6100	5900	7860	4240	6050	5944.77	0.27	0	8915	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	529	19.04	1.36	12	0.53	311.00	4355.00	12800	20230421	-53.75	5900	20230630	0.34	12800	-53.75	20230421	5900	0.34	20230630	12800	-53.75	20230421	5900	0.34	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
5	20230630	131033	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5970	-80	5	-1.32	226609460	38089	31.58	6040	6100	5900	7860	4240	6050	5949.47	0.27	0	6868	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	533	19.20	1.37	12	0.43	311.00	4355.00	12800	20230421	-53.36	5900	20230630	1.19	12800	-53.36	20230421	5900	1.19	20230630	12800	-53.36	20230421	5900	1.19	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
6	20230630	121030	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5940	-110	5	-1.82	193578610	32528	26.97	6040	6100	5900	7860	4240	6050	5951.14	0.27	0	4813	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	531	19.10	1.36	12	0.36	311.00	4355.00	12800	20230421	-53.59	5900	20230630	0.68	12800	-53.59	20230421	5900	0.68	20230630	12800	-53.59	20230421	5900	0.68	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
7	20230630	111026	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6010	-40	5	-0.66	157634510	26489	21.96	6040	6100	5900	7860	4240	6050	5950.94	0.27	0	4850	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	537	19.32	1.38	12	0.30	311.00	4355.00	12800	20230421	-53.05	5900	20230630	1.86	12800	-53.05	20230421	5900	1.86	20230630	12800	-53.05	20230421	5900	1.86	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
8	20230630	101034	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	5960	-90	5	-1.49	121647700	20458	16.96	6040	6100	5900	7860	4240	6050	5946.22	0.27	0	2702	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	532	19.16	1.37	12	0.23	311.00	4355.00	12800	20230421	-53.44	5900	20230630	1.02	12800	-53.44	20230421	5900	1.02	20230630	12800	-53.44	20230421	5900	1.02	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
9	20230630	091034	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6030	-20	5	-0.33	28388180	4747	3.94	6040	6100	5910	7860	4240	6050	5980.24	0.27	0	600	6516	6282	6156	5922	5796	6220	5860	45	1810	500	4230	10	1	8931889	539	19.39	1.38	12	0.05	311.00	4355.00	12800	20230421	-52.89	5910	20230630	2.03	12800	-52.89	20230421	5910	2.03	20230630	12800	-52.89	20230421	5910	2.03	20230630	1.53	N	318160	500	44 억		24085	N	N	0	N	00	N
10	20230629	161027	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6050	-260	5	-4.12	736556220	120510	231.60	6310	6390	6030	8200	4420	6310	6112.08	0.31	0	-3525	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	540	19.45	1.39	12	1.35	311.00	4355.00	12800	20230421	-52.73	6030	20230629	0.33	12800	-52.73	20230421	6030	0.33	20230629	12800	-52.73	20230421	6030	0.33	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
11	20230629	151027	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6090	-220	5	-3.49	713853600	116766	224.41	6310	6390	6040	8200	4420	6310	6113.37	0.31	0	-3006	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	544	19.58	1.40	12	1.31	311.00	4355.00	12800	20230421	-52.42	6040	20230629	0.83	12800	-52.42	20230421	6040	0.83	20230629	12800	-52.42	20230421	6040	0.83	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
12	20230629	141026	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6070	-240	5	-3.80	600606730	98094	188.52	6310	6390	6050	8200	4420	6310	6122.58	0.31	0	-6365	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	542	19.52	1.39	12	1.10	311.00	4355.00	12800	20230421	-52.58	6050	20230629	0.33	12800	-52.58	20230421	6050	0.33	20230629	12800	-52.58	20230421	6050	0.33	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
13	20230629	131024	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6120	-190	5	-3.01	560785140	91565	175.97	6310	6390	6050	8200	4420	6310	6124.25	0.31	0	-6153	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	547	19.68	1.41	12	1.03	311.00	4355.00	12800	20230421	-52.19	6050	20230629	1.16	12800	-52.19	20230421	6050	1.16	20230629	12800	-52.19	20230421	6050	1.16	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
14	20230629	121028	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6150	-160	5	-2.54	420111700	68401	131.46	6310	6390	6070	8200	4420	6310	6141.65	0.31	0	-8714	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	549	19.77	1.41	12	0.77	311.00	4355.00	12800	20230421	-51.95	6070	20230629	1.32	12800	-51.95	20230421	6070	1.32	20230629	12800	-51.95	20230421	6070	1.32	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
15	20230629	111030	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6110	-200	5	-3.17	262685690	42585	81.84	6310	6390	6070	8200	4420	6310	6168.17	0.31	0	-6638	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	546	19.65	1.40	12	0.48	311.00	4355.00	12800	20230421	-52.27	6070	20230629	0.66	12800	-52.27	20230421	6070	0.66	20230629	12800	-52.27	20230421	6070	0.66	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
16	20230629	101032	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6180	-130	5	-2.06	139531490	22437	43.12	6310	6390	6140	8200	4420	6310	6218.41	0.31	0	-1549	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	552	19.87	1.42	12	0.25	311.00	4355.00	12800	20230421	-51.72	6140	20230629	0.65	12800	-51.72	20230421	6140	0.65	20230629	12800	-51.72	20230421	6140	0.65	20230629	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
17	20230629	090928	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6290	-20	5	-0.32	8597460	1359	2.61	6310	6390	6290	8200	4420	6310	6327.60	0.31	0	-74	6690	6500	6360	6170	6030	6430	6100	45	1890	500	4410	10	1	8931889	562	20.23	1.44	12	0.02	311.00	4355.00	12800	20230421	-50.86	6220	20230628	1.13	12800	-50.86	20230421	6220	1.13	20230628	12800	-50.86	20230421	6220	1.13	20230628	1.56	N	318160	500	44 억		27536	N	N	0	N	00	N
18	20230628	161015	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6310	-80	5	-1.25	326809260	51583	115.74	6410	6550	6220	8300	4480	6390	6335.61	0.23	0	7250	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	564	20.29	1.45	12	0.58	311.00	4355.00	12800	20230421	-50.70	6220	20230628	1.45	12800	-50.70	20230421	6220	1.45	20230628	12800	-50.70	20230421	6220	1.45	20230628	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
19	20230628	151022	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6320	-70	5	-1.10	285503640	44996	100.96	6410	6550	6290	8300	4480	6390	6345.09	0.23	0	6348	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	564	20.32	1.45	12	0.50	311.00	4355.00	12800	20230421	-50.63	6290	20230628	0.48	12800	-50.63	20230421	6290	0.48	20230628	12800	-50.63	20230421	6290	0.48	20230628	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
20	20230628	141021	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6380	-10	5	-0.16	247844750	39028	87.57	6410	6550	6290	8300	4480	6390	6350.43	0.23	0	6323	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	570	20.51	1.46	12	0.44	311.00	4355.00	12800	20230421	-50.16	6290	20230628	1.43	12800	-50.16	20230421	6290	1.43	20230628	12800	-50.16	20230421	6290	1.43	20230628	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
21	20230628	131021	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6340	-50	5	-0.78	231083630	36404	81.68	6410	6550	6290	8300	4480	6390	6347.75	0.23	0	6985	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	566	20.39	1.46	12	0.41	311.00	4355.00	12800	20230421	-50.47	6290	20230628	0.79	12800	-50.47	20230421	6290	0.79	20230628	12800	-50.47	20230421	6290	0.79	20230628	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
22	20230628	121033	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6360	-30	5	-0.47	206576130	32536	73.00	6410	6550	6290	8300	4480	6390	6349.16	0.23	0	6104	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	568	20.45	1.46	12	0.36	311.00	4355.00	12800	20230421	-50.31	6290	20230628	1.11	12800	-50.31	20230421	6290	1.11	20230628	12800	-50.31	20230421	6290	1.11	20230628	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
23	20230628	111028	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6310	-80	5	-1.25	148454490	23326	52.34	6410	6550	6300	8300	4480	6390	6364.34	0.23	0	4494	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	564	20.29	1.45	12	0.26	311.00	4355.00	12800	20230421	-50.70	6290	20230626	0.32	12800	-50.70	20230421	6290	0.32	20230626	12800	-50.70	20230421	6290	0.32	20230626	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
24	20230628	101028	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6440	50	2	0.78	53415820	8352	18.74	6410	6550	6300	8300	4480	6390	6395.57	0.23	0	-592	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	575	20.71	1.48	12	0.09	311.00	4355.00	12800	20230421	-49.69	6290	20230626	2.38	12800	-49.69	20230421	6290	2.38	20230626	12800	-49.69	20230421	6290	2.38	20230626	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
25	20230628	091023	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6410	20	2	0.31	30127170	4694	10.53	6410	6550	6330	8300	4480	6390	6418.23	0.23	0	-1034	6503	6446	6383	6326	6263	6475	6355	45	1910	500	4470	10	1	8931889	573	20.61	1.47	12	0.05	311.00	4355.00	12800	20230421	-49.92	6290	20230626	1.91	12800	-49.92	20230421	6290	1.91	20230626	12800	-49.92	20230421	6290	1.91	20230626	1.53	N	318160	500	44 억		20286	N	N	0	N	00	N
26	20230627	161023	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6390	20	2	0.31	281457780	44235	94.78	6320	6440	6320	8280	4460	6370	6362.70	0.22	0	447	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	571	20.55	1.47	12	0.50	311.00	4355.00	12800	20230421	-50.08	6290	20230626	1.59	12800	-50.08	20230421	6290	1.59	20230626	12800	-50.08	20230421	6290	1.59	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
27	20230627	151033	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6400	30	2	0.47	260964330	41029	87.91	6320	6440	6320	8280	4460	6370	6360.48	0.22	0	171	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	572	20.58	1.47	12	0.46	311.00	4355.00	12800	20230421	-50.00	6290	20230626	1.75	12800	-50.00	20230421	6290	1.75	20230626	12800	-50.00	20230421	6290	1.75	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
28	20230627	141041	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6400	30	2	0.47	239690280	37692	80.76	6320	6440	6320	8280	4460	6370	6359.18	0.22	0	141	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	572	20.58	1.47	12	0.42	311.00	4355.00	12800	20230421	-50.00	6290	20230626	1.75	12800	-50.00	20230421	6290	1.75	20230626	12800	-50.00	20230421	6290	1.75	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
29	20230627	131038	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6350	-20	5	-0.31	211304790	33247	71.24	6320	6410	6320	8280	4460	6370	6355.60	0.22	0	-28	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	567	20.42	1.46	12	0.37	311.00	4355.00	12800	20230421	-50.39	6290	20230626	0.95	12800	-50.39	20230421	6290	0.95	20230626	12800	-50.39	20230421	6290	0.95	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
30	20230627	121039	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6330	-40	5	-0.63	206635230	32511	69.66	6320	6410	6320	8280	4460	6370	6355.86	0.22	0	48	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	565	20.35	1.45	12	0.36	311.00	4355.00	12800	20230421	-50.55	6290	20230626	0.64	12800	-50.55	20230421	6290	0.64	20230626	12800	-50.55	20230421	6290	0.64	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
31	20230627	111049	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6370	0	3	0.00	186847910	29393	62.98	6320	6410	6320	8280	4460	6370	6356.88	0.22	0	459	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	569	20.48	1.46	12	0.33	311.00	4355.00	12800	20230421	-50.23	6290	20230626	1.27	12800	-50.23	20230421	6290	1.27	20230626	12800	-50.23	20230421	6290	1.27	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
32	20230627	101017	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6390	20	2	0.31	104014910	16357	35.05	6320	6410	6320	8280	4460	6370	6359.05	0.22	0	551	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	571	20.55	1.47	12	0.18	311.00	4355.00	12800	20230421	-50.08	6290	20230626	1.59	12800	-50.08	20230421	6290	1.59	20230626	12800	-50.08	20230421	6290	1.59	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
33	20230627	091022	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6410	40	2	0.63	32098760	5056	10.83	6320	6410	6320	8280	4460	6370	6348.65	0.22	0	-80	6636	6502	6396	6262	6156	6450	6210	45	1910	500	4450	10	1	8931889	573	20.61	1.47	12	0.06	311.00	4355.00	12800	20230421	-49.92	6290	20230626	1.91	12800	-49.92	20230421	6290	1.91	20230626	12800	-49.92	20230421	6290	1.91	20230626	1.49	N	318160	500	44 억		19839	N	N	0	N	00	N
34	20230626	161022	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6370	-140	5	-2.15	296630810	46524	44.21	6520	6530	6290	8460	4560	6510	6375.87	0.17	0	4868	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	569	20.48	1.46	12	0.52	311.00	4355.00	12800	20230421	-50.23	6290	20230626	1.27	12800	-50.23	20230421	6290	1.27	20230626	12800	-50.23	20230421	6290	1.27	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
35	20230626	151029	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6320	-190	5	-2.92	250050760	39200	37.25	6520	6530	6290	8460	4560	6510	6378.85	0.17	0	1991	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	564	20.32	1.45	12	0.44	311.00	4355.00	12800	20230421	-50.63	6290	20230626	0.48	12800	-50.63	20230421	6290	0.48	20230626	12800	-50.63	20230421	6290	0.48	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
36	20230626	141026	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6390	-120	5	-1.84	214251680	33552	31.88	6520	6530	6290	8460	4560	6510	6385.66	0.17	0	1828	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	571	20.55	1.47	12	0.38	311.00	4355.00	12800	20230421	-50.08	6290	20230626	1.59	12800	-50.08	20230421	6290	1.59	20230626	12800	-50.08	20230421	6290	1.59	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
37	20230626	121022	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6370	-140	5	-2.15	183651630	28766	27.34	6520	6530	6290	8460	4560	6510	6384.33	0.17	0	2032	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	569	20.48	1.46	12	0.32	311.00	4355.00	12800	20230421	-50.23	6290	20230626	1.27	12800	-50.23	20230421	6290	1.27	20230626	12800	-50.23	20230421	6290	1.27	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
38	20230626	111021	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6380	-130	5	-2.00	158144730	24755	23.52	6520	6530	6290	8460	4560	6510	6388.40	0.17	0	1986	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	570	20.51	1.46	12	0.28	311.00	4355.00	12800	20230421	-50.16	6290	20230626	1.43	12800	-50.16	20230421	6290	1.43	20230626	12800	-50.16	20230421	6290	1.43	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
39	20230626	101019	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6390	-120	5	-1.84	71529530	11111	10.56	6520	6530	6390	8460	4560	6510	6437.72	0.17	0	1046	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	571	20.55	1.47	12	0.12	311.00	4355.00	12800	20230421	-50.08	6390	20230626	0.00	12800	-50.08	20230421	6390	0.00	20230626	12800	-50.08	20230421	6390	0.00	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
40	20230626	091025	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6510	0	3	0.00	23456890	3620	3.44	6520	6530	6390	8460	4560	6510	6479.80	0.17	0	-574	6756	6632	6516	6392	6276	6575	6335	45	1950	500	4550	10	1	8931889	581	20.93	1.49	12	0.04	311.00	4355.00	12800	20230421	-49.14	6390	20230626	1.88	12800	-49.14	20230421	6390	1.88	20230626	12800	-49.14	20230421	6390	1.88	20230626	1.52	N	318160	500	44 억		15281	N	N	0	N	00	N
41	20230623	185329	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6510	-110	5	-1.66	684715720	105232	220.97	6600	6640	6400	8600	4640	6620	6506.77	0.17	-3963	-4956	6740	6680	6640	6580	6540	6710	6610	45	1980	500	4630	10	1	8931889	581	20.93	1.49	12	1.18	311.00	4355.00	12800	20230421	-49.14	6400	20230623	1.72	12800	-49.14	20230421	6400	1.72	20230623	12800	-49.14	20230421	6400	1.72	20230623	1.46	N	318160	500	44 억		15281	N	N	0	N	00	N
42	20230623	140825	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6440	-180	5	-2.72	605655610	93010	195.30	6600	6640	6420	8600	4640	6620	6511.73	0.22	0	-5739	6740	6680	6640	6580	6540	6710	6610	45	1980	500	4630	10	1	8931889	575	20.71	1.48	12	1.04	311.00	4355.00	12800	20230421	-49.69	6420	20230623	0.31	12800	-49.69	20230421	6420	0.31	20230623	12800	-49.69	20230421	6420	0.31	20230623	1.46	N	318160	500	44 억		19244	N	N	0	N	00	N
43	20230622	160534	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6620	-10	5	-0.15	314364080	47384	60.51	6600	6700	6600	8610	4650	6630	6634.40	0.21	0	572	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	591	21.29	1.52	12	0.53	311.00	4355.00	12800	20230421	-48.28	6600	20230622	0.30	12800	-48.28	20230421	6600	0.30	20230622	12800	-48.28	20230421	6600	0.30	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
44	20230622	150205	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6610	-20	5	-0.30	299691140	45169	57.68	6600	6700	6600	8610	4650	6630	6634.90	0.21	0	572	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	590	21.25	1.52	12	0.51	311.00	4355.00	12800	20230421	-48.36	6600	20230622	0.15	12800	-48.36	20230421	6600	0.15	20230622	12800	-48.36	20230421	6600	0.15	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
45	20230622	140523	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6650	20	2	0.30	238127920	35868	45.80	6600	6700	6600	8610	4650	6630	6639.04	0.21	0	2641	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	594	21.38	1.53	12	0.40	311.00	4355.00	12800	20230421	-48.05	6600	20230622	0.76	12800	-48.05	20230421	6600	0.76	20230622	12800	-48.05	20230421	6600	0.76	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
46	20230622	131014	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6640	10	2	0.15	216990770	32682	41.74	6600	6700	6600	8610	4650	6630	6639.49	0.21	0	2686	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	593	21.35	1.52	12	0.37	311.00	4355.00	12800	20230421	-48.12	6600	20230622	0.61	12800	-48.12	20230421	6600	0.61	20230622	12800	-48.12	20230421	6600	0.61	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
47	20230622	120826	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6620	-10	5	-0.15	183800340	27672	35.34	6600	6700	6600	8610	4650	6630	6642.16	0.21	0	2686	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	591	21.29	1.52	12	0.31	311.00	4355.00	12800	20230421	-48.28	6600	20230622	0.30	12800	-48.28	20230421	6600	0.30	20230622	12800	-48.28	20230421	6600	0.30	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
48	20230622	110853	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6670	40	2	0.60	140518070	21146	27.00	6600	6700	6600	8610	4650	6630	6645.22	0.21	0	2686	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	596	21.45	1.53	12	0.24	311.00	4355.00	12800	20230421	-47.89	6600	20230622	1.06	12800	-47.89	20230421	6600	1.06	20230622	12800	-47.89	20230421	6600	1.06	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
49	20230622	100735	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6680	50	2	0.75	73532950	11080	14.15	6600	6700	6600	8610	4650	6630	6636.62	0.21	0	-283	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	597	21.48	1.53	12	0.12	311.00	4355.00	12800	20230421	-47.81	6600	20230622	1.21	12800	-47.81	20230421	6600	1.21	20230622	12800	-47.81	20230421	6600	1.21	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
50	20230622	090952	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6640	10	2	0.15	28858390	4365	5.57	6600	6700	6600	8610	4650	6630	6610.78	0.21	0	-52	6796	6712	6656	6572	6516	6685	6545	45	1980	500	4640	10	1	8931889	593	21.35	1.52	12	0.05	311.00	4355.00	12800	20230421	-48.12	6600	20230622	0.61	12800	-48.12	20230421	6600	0.61	20230622	12800	-48.12	20230421	6600	0.61	20230622	1.35	N	318160	500	44 억		18652	N	N	0	N	00	N
51	20230621	160510	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6630	-110	5	-1.63	518079060	77978	63.77	6740	6740	6600	8760	4720	6740	6643.94	0.31	0	-7367	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	592	21.32	1.52	12	0.87	311.00	4355.00	12800	20230421	-48.20	6600	20230621	0.45	12800	-48.20	20230421	6600	0.45	20230621	12800	-48.20	20230421	6600	0.45	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
52	20230621	150348	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6640	-100	5	-1.48	478984030	72081	58.95	6740	6740	6600	8760	4720	6740	6645.08	0.31	0	-4822	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	593	21.35	1.52	12	0.81	311.00	4355.00	12800	20230421	-48.12	6600	20230621	0.61	12800	-48.12	20230421	6600	0.61	20230621	12800	-48.12	20230421	6600	0.61	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
53	20230621	140544	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6630	-110	5	-1.63	419485090	63123	51.62	6740	6740	6600	8760	4720	6740	6645.52	0.31	0	-4322	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	592	21.32	1.52	12	0.71	311.00	4355.00	12800	20230421	-48.20	6600	20230621	0.45	12800	-48.20	20230421	6600	0.45	20230621	12800	-48.20	20230421	6600	0.45	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
54	20230621	130733	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6640	-100	5	-1.48	378870570	57000	46.61	6740	6740	6600	8760	4720	6740	6646.85	0.31	0	-4208	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	593	21.35	1.52	12	0.64	311.00	4355.00	12800	20230421	-48.12	6600	20230621	0.61	12800	-48.12	20230421	6600	0.61	20230621	12800	-48.12	20230421	6600	0.61	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
55	20230621	120139	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6640	-100	5	-1.48	318555310	47885	39.16	6740	6740	6600	8760	4720	6740	6652.51	0.31	0	-2836	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	593	21.35	1.52	12	0.54	311.00	4355.00	12800	20230421	-48.12	6600	20230621	0.61	12800	-48.12	20230421	6600	0.61	20230621	12800	-48.12	20230421	6600	0.61	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
56	20230621	110530	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6620	-120	5	-1.78	278720030	41886	34.25	6740	6740	6600	8760	4720	6740	6654.25	0.31	0	-2406	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	591	21.29	1.52	12	0.47	311.00	4355.00	12800	20230421	-48.28	6600	20230621	0.30	12800	-48.28	20230421	6600	0.30	20230621	12800	-48.28	20230421	6600	0.30	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
57	20230621	100335	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6650	-90	5	-1.34	192292600	28848	23.59	6740	6740	6620	8760	4720	6740	6665.72	0.31	0	3444	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	594	21.38	1.53	12	0.32	311.00	4355.00	12800	20230421	-48.05	6620	20230621	0.45	12800	-48.05	20230421	6620	0.45	20230621	12800	-48.05	20230421	6620	0.45	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
58	20230621	091032	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6720	-20	5	-0.30	90819950	13591	11.11	6740	6740	6620	8760	4720	6740	6682.36	0.31	0	3316	7046	6892	6776	6622	6506	6835	6565	45	2020	500	4710	10	1	8931889	600	21.61	1.54	12	0.15	311.00	4355.00	12800	20230421	-47.50	6620	20230621	1.51	12800	-47.50	20230421	6620	1.51	20230621	12800	-47.50	20230421	6620	1.51	20230621	1.21	N	318160	500	44 억		27565	N	N	0	N	00	N
59	20230620	160413	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6740	-100	5	-1.46	826021990	121792	268.95	6780	6930	6660	8890	4790	6840	6782.49	0.29	0	896	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	602	21.67	1.55	12	1.36	311.00	4355.00	12800	20230421	-47.34	6660	20230620	1.20	12800	-47.34	20230421	6660	1.20	20230620	12800	-47.34	20230421	6660	1.20	20230620	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
60	20230620	150539	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6760	-80	5	-1.17	787891130	116139	256.46	6780	6930	6660	8890	4790	6840	6784.03	0.29	0	1080	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	604	21.74	1.55	12	1.30	311.00	4355.00	12800	20230421	-47.19	6660	20230620	1.50	12800	-47.19	20230421	6660	1.50	20230620	12800	-47.19	20230421	6660	1.50	20230620	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
61	20230620	140403	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6790	-50	5	-0.73	725481490	106928	236.12	6780	6930	6660	8890	4790	6840	6784.76	0.29	0	3333	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	606	21.83	1.56	12	1.20	311.00	4355.00	12800	20230421	-46.95	6660	20230620	1.95	12800	-46.95	20230421	6660	1.95	20230620	12800	-46.95	20230421	6660	1.95	20230620	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
62	20230620	130243	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6760	-80	5	-1.17	628187710	92492	204.24	6780	6930	6660	8890	4790	6840	6791.80	0.29	0	1489	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	604	21.74	1.55	12	1.04	311.00	4355.00	12800	20230421	-47.19	6660	20230620	1.50	12800	-47.19	20230421	6660	1.50	20230620	12800	-47.19	20230421	6660	1.50	20230620	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
63	20230620	120743	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6770	-70	5	-1.02	407249420	59633	131.68	6780	6930	6750	8890	4790	6840	6829.26	0.29	0	3547	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	605	21.77	1.55	12	0.67	311.00	4355.00	12800	20230421	-47.11	6660	20230616	1.65	12800	-47.11	20230421	6660	1.65	20230616	12800	-47.11	20230421	6660	1.65	20230616	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
64	20230620	110753	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6850	10	2	0.15	283551810	41362	91.34	6780	6930	6750	8890	4790	6840	6855.37	0.29	0	2162	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	612	22.03	1.57	12	0.46	311.00	4355.00	12800	20230421	-46.48	6660	20230616	2.85	12800	-46.48	20230421	6660	2.85	20230616	12800	-46.48	20230421	6660	2.85	20230616	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
65	20230620	100945	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6900	60	2	0.88	188243280	27434	60.58	6780	6930	6750	8890	4790	6840	6861.69	0.29	0	1437	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	616	22.19	1.58	12	0.31	311.00	4355.00	12800	20230421	-46.09	6660	20230616	3.60	12800	-46.09	20230421	6660	3.60	20230616	12800	-46.09	20230421	6660	3.60	20230616	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
66	20230620	090324	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6850	10	2	0.15	7981120	1176	2.60	6780	6860	6780	8890	4790	6840	6786.21	0.29	0	-130	7000	6920	6810	6730	6620	6960	6770	45	2050	500	4780	10	1	8931889	612	22.03	1.57	12	0.01	311.00	4355.00	12800	20230421	-46.48	6660	20230616	2.85	12800	-46.48	20230421	6660	2.85	20230616	12800	-46.48	20230421	6660	2.85	20230616	1.00	N	318160	500	44 억		26054	N	N	0	N	00	N
67	20230619	160340	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6840	70	2	1.03	305964870	45235	49.67	6770	6890	6700	8800	4740	6770	6763.57	0.31	0	-1470	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	611	21.99	1.57	12	0.51	311.00	4355.00	12800	20230421	-46.56	6660	20230616	2.70	12800	-46.56	20230421	6660	2.70	20230616	12800	-46.56	20230421	6660	2.70	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
68	20230619	150405	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6810	40	2	0.59	276327650	40901	44.92	6770	6820	6700	8800	4740	6770	6756.01	0.31	0	-1284	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	608	21.90	1.56	12	0.46	311.00	4355.00	12800	20230421	-46.80	6660	20230616	2.25	12800	-46.80	20230421	6660	2.25	20230616	12800	-46.80	20230421	6660	2.25	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
69	20230619	140743	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6780	10	2	0.15	232460790	34444	37.82	6770	6820	6700	8800	4740	6770	6748.95	0.31	0	-2429	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	606	21.80	1.56	12	0.39	311.00	4355.00	12800	20230421	-47.03	6660	20230616	1.80	12800	-47.03	20230421	6660	1.80	20230616	12800	-47.03	20230421	6660	1.80	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
70	20230619	130205	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6770	0	3	0.00	213973390	31709	34.82	6770	6820	6700	8800	4740	6770	6748.03	0.31	0	-2498	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	605	21.77	1.55	12	0.36	311.00	4355.00	12800	20230421	-47.11	6660	20230616	1.65	12800	-47.11	20230421	6660	1.65	20230616	12800	-47.11	20230421	6660	1.65	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
71	20230619	120431	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6760	-10	5	-0.15	178887520	26509	29.11	6770	6820	6700	8800	4740	6770	6748.18	0.31	0	-2838	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	604	21.74	1.55	12	0.30	311.00	4355.00	12800	20230421	-47.19	6660	20230616	1.50	12800	-47.19	20230421	6660	1.50	20230616	12800	-47.19	20230421	6660	1.50	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
72	20230619	110442	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6780	10	2	0.15	146146640	21667	23.79	6770	6820	6700	8800	4740	6770	6745.13	0.31	0	-2927	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	606	21.80	1.56	12	0.24	311.00	4355.00	12800	20230421	-47.03	6660	20230616	1.80	12800	-47.03	20230421	6660	1.80	20230616	12800	-47.03	20230421	6660	1.80	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
73	20230619	100748	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6810	40	2	0.59	120559570	17899	19.66	6770	6820	6700	8800	4740	6770	6735.55	0.31	0	-3615	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	608	21.90	1.56	12	0.20	311.00	4355.00	12800	20230421	-46.80	6660	20230616	2.25	12800	-46.80	20230421	6660	2.25	20230616	12800	-46.80	20230421	6660	2.25	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
74	20230619	090416	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6770	0	3	0.00	14195230	2094	2.30	6770	6820	6770	8800	4740	6770	6779.00	0.31	0	-797	7043	6906	6783	6646	6523	6975	6715	45	2030	500	4730	10	1	8931889	605	21.77	1.55	12	0.02	311.00	4355.00	12800	20230421	-47.11	6660	20230616	1.65	12800	-47.11	20230421	6660	1.65	20230616	12800	-47.11	20230421	6660	1.65	20230616	0.99	N	318160	500	44 억		27524	N	N	0	N	00	N
75	20230616	160904	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6770	50	2	0.74	615017190	90871	88.68	6730	6920	6660	8730	4710	6720	6768.02	0.26	0	3912	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	605	21.77	1.55	12	1.02	311.00	4355.00	12800	20230421	-47.11	6660	20230616	1.65	12800	-47.11	20230421	6660	1.65	20230616	12800	-47.11	20230421	6660	1.65	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
76	20230616	150910	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6790	70	2	1.04	593083390	87635	85.52	6730	6920	6660	8730	4710	6720	6767.65	0.26	0	3736	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	606	21.83	1.56	12	0.98	311.00	4355.00	12800	20230421	-46.95	6660	20230616	1.95	12800	-46.95	20230421	6660	1.95	20230616	12800	-46.95	20230421	6660	1.95	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
77	20230616	140313	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6760	40	2	0.60	532934510	78755	76.85	6730	6920	6660	8730	4710	6720	6766.99	0.26	0	3603	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	604	21.74	1.55	12	0.88	311.00	4355.00	12800	20230421	-47.19	6660	20230616	1.50	12800	-47.19	20230421	6660	1.50	20230616	12800	-47.19	20230421	6660	1.50	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
78	20230616	130402	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6790	70	2	1.04	455353660	67276	65.65	6730	6920	6660	8730	4710	6720	6768.44	0.26	0	2851	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	606	21.83	1.56	12	0.75	311.00	4355.00	12800	20230421	-46.95	6660	20230616	1.95	12800	-46.95	20230421	6660	1.95	20230616	12800	-46.95	20230421	6660	1.95	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
79	20230616	120210	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6790	70	2	1.04	423313980	62546	61.03	6730	6920	6660	8730	4710	6720	6768.04	0.26	0	2745	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	606	21.83	1.56	12	0.70	311.00	4355.00	12800	20230421	-46.95	6660	20230616	1.95	12800	-46.95	20230421	6660	1.95	20230616	12800	-46.95	20230421	6660	1.95	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
80	20230616	110334	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6810	90	2	1.34	323066950	47715	46.56	6730	6920	6660	8730	4710	6720	6770.76	0.26	0	1046	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	608	21.90	1.56	12	0.53	311.00	4355.00	12800	20230421	-46.80	6660	20230616	2.25	12800	-46.80	20230421	6660	2.25	20230616	12800	-46.80	20230421	6660	2.25	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
81	20230616	100110	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6850	130	2	1.93	241000070	35642	34.78	6730	6920	6660	8730	4710	6720	6761.69	0.26	0	439	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	612	22.03	1.57	12	0.40	311.00	4355.00	12800	20230421	-46.48	6660	20230616	2.85	12800	-46.48	20230421	6660	2.85	20230616	12800	-46.48	20230421	6660	2.85	20230616	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
82	20230616	090255	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	6730	10	2	0.15	23431060	3485	3.40	6730	6750	6700	8730	4710	6720	6723.40	0.26	0	-1694	6980	6850	6760	6630	6540	6805	6585	45	2010	500	4700	10	1	8931889	601	21.64	1.55	12	0.04	311.00	4355.00	12800	20230421	-47.42	6670	20230615	0.90	12800	-47.42	20230421	6670	0.90	20230615	12800	-47.42	20230421	6670	0.90	20230615	0.84	N	318160	500	44 억		23430	N	N	0	N	00	N
83	20230615	150206	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6700	-110	5	-1.62	637649550	94707	36.68	6890	6890	6670	8850	4770	6810	6732.87	0.34	0	-6394	7330	7070	6930	6670	6530	7000	6600	45	2040	500	4760	10	1	8931889	598	21.54	1.54	12	1.06	311.00	4355.00	12800	20230421	-47.66	6670	20230615	0.45	12800	-47.66	20230421	6670	0.45	20230615	12800	-47.66	20230421	6670	0.45	20230615	0.71	N	318160	500	44 억		29957	N	N	0	N	00	N
84	20230615	141146	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6690	-120	5	-1.76	605010720	89829	34.79	6890	6890	6670	8850	4770	6810	6735.14	0.34	0	-6288	7330	7070	6930	6670	6530	7000	6600	45	2040	500	4760	10	1	8931889	598	21.51	1.54	12	1.01	311.00	4355.00	12800	20230421	-47.73	6670	20230615	0.30	12800	-47.73	20230421	6670	0.30	20230615	12800	-47.73	20230421	6670	0.30	20230615	0.71	N	318160	500	44 억		29957	N	N	0	N	00	N
85	20230615	130140	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6730	-80	5	-1.17	536299620	79561	30.81	6890	6890	6670	8850	4770	6810	6740.74	0.34	0	-4902	7330	7070	6930	6670	6530	7000	6600	45	2040	500	4760	10	1	8931889	601	21.64	1.55	12	0.89	311.00	4355.00	12800	20230421	-47.42	6670	20230615	0.90	12800	-47.42	20230421	6670	0.90	20230615	12800	-47.42	20230421	6670	0.90	20230615	0.71	N	318160	500	44 억		29957	N	N	0	N	00	N
86	20230615	120551	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6700	-110	5	-1.62	510905850	75782	29.35	6890	6890	6670	8850	4770	6810	6741.78	0.34	0	-4899	7330	7070	6930	6670	6530	7000	6600	45	2040	500	4760	10	1	8931889	598	21.54	1.54	12	0.85	311.00	4355.00	12800	20230421	-47.66	6670	20230615	0.45	12800	-47.66	20230421	6670	0.45	20230615	12800	-47.66	20230421	6670	0.45	20230615	0.71	N	318160	500	44 억		29957	N	N	0	N	00	N
87	20230615	110222	00	50.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	50	N	6710	-100	5	-1.47	434645080	64391	24.94	6890	6890	6680	8850	4770	6810	6750.09	0.34	0	-3608	7330	7070	6930	6670	6530	7000	6600	45	2040	500	4760	10	1	8931889	599	21.58	1.54	12	0.72	311.00	4355.00	12800	20230421	-47.58	6680	20230615	0.45	12800	-47.58	20230421	6680	0.45	20230615	12800	-47.58	20230421	6680	0.45	20230615	0.71	N	318160	500	44 억		29957	N	N	0	N	00	N
88	20230611	184856	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	7400	210	2	2.92	2541826400	349160	75.79	7160	7420	7080	9340	5040	7190	7278.54	0.14	-18697	-20433	7476	7332	7106	6962	6736	7405	7035	45	2150	500	5030	10	1	8931889	661	23.79	1.70	12	3.91	311.00	4355.00	12800	20230421	-42.19	6700	20230530	10.45	12800	-42.19	20230421	6700	10.45	20230530	12800	-42.19	20230421	6700	10.45	20230530	0.33	N	318160	500	44 억		12771	N	N	0	N	00	N