KissMeData/225590/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	160912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1561	66	2	4.41	304078432	197071	176.52	1495	1572	1493	1943	1047	1495	1542.93	2.02	0	16083	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	416	4.30	0.60	12	0.74	363.00	2590.00	1899	20230202	-17.80	1300	20220704	20.08	1899	-17.80	20230202	1317	18.53	20230425	1899	-17.80	20230202	1300	20.08	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
3	20230630	150914	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1565	70	2	4.68	293170993	190071	170.25	1495	1572	1493	1943	1047	1495	1542.44	2.02	0	14171	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	417	4.31	0.60	12	0.71	363.00	2590.00	1899	20230202	-17.59	1300	20220704	20.38	1899	-17.59	20230202	1317	18.83	20230425	1899	-17.59	20230202	1300	20.38	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
4	20230630	140912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1557	62	2	4.15	259357340	168397	150.84	1495	1572	1493	1943	1047	1495	1540.16	2.02	0	16862	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	415	4.29	0.60	12	0.63	363.00	2590.00	1899	20230202	-18.01	1300	20220704	19.77	1899	-18.01	20230202	1317	18.22	20230425	1899	-18.01	20230202	1300	19.77	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
5	20230630	130912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1561	66	2	4.41	245862496	159756	143.10	1495	1572	1493	1943	1047	1495	1539.00	2.02	0	14485	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	416	4.30	0.60	12	0.60	363.00	2590.00	1899	20230202	-17.80	1300	20220704	20.08	1899	-17.80	20230202	1317	18.53	20230425	1899	-17.80	20230202	1300	20.08	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
6	20230630	120908	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1556	61	2	4.08	214860731	139867	125.28	1495	1572	1493	1943	1047	1495	1536.19	2.02	0	14539	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	414	4.29	0.60	12	0.53	363.00	2590.00	1899	20230202	-18.06	1300	20220704	19.69	1899	-18.06	20230202	1317	18.15	20230425	1899	-18.06	20230202	1300	19.69	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
7	20230630	110912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1564	69	2	4.62	190308282	124134	111.19	1495	1572	1493	1943	1047	1495	1533.10	2.02	0	16037	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	417	4.31	0.60	12	0.47	363.00	2590.00	1899	20230202	-17.64	1300	20220704	20.31	1899	-17.64	20230202	1317	18.75	20230425	1899	-17.64	20230202	1300	20.31	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
8	20230630	100912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1524	29	2	1.94	84456548	56078	50.23	1495	1524	1493	1943	1047	1495	1506.06	2.02	0	19958	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	406	4.20	0.59	12	0.21	363.00	2590.00	1899	20230202	-19.75	1300	20220704	17.23	1899	-19.75	20230202	1317	15.72	20230425	1899	-19.75	20230202	1300	17.23	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
9	20230630	090912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1518	23	2	1.54	46750034	31140	27.89	1495	1524	1493	1943	1047	1495	1501.29	2.02	0	19568	1584	1539	1514	1469	1444	1527	1457	27	448	100	1040	1	1	26636713	404	4.18	0.59	12	0.12	363.00	2590.00	1899	20230202	-20.06	1300	20220704	16.77	1899	-20.06	20230202	1317	15.26	20230425	1899	-20.06	20230202	1300	16.77	20220704	1.12	N	225590	100	26 억		538942	N	N	0	N	00	N
10	20230629	160906	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1495	-64	5	-4.11	168032115	111082	91.03	1559	1559	1489	2025	1092	1559	1512.86	2.14	0	-31747	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	398	4.12	0.58	12	0.42	363.00	2590.00	1899	20230202	-21.27	1300	20220704	15.00	1899	-21.27	20230202	1317	13.52	20230425	1899	-21.27	20230202	1300	15.00	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
11	20230629	150908	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1499	-60	5	-3.85	154801932	102235	83.78	1559	1559	1489	2025	1092	1559	1514.18	2.14	0	-31667	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	399	4.13	0.58	12	0.38	363.00	2590.00	1899	20230202	-21.06	1300	20220704	15.31	1899	-21.06	20230202	1317	13.82	20230425	1899	-21.06	20230202	1300	15.31	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
12	20230629	140904	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1501	-58	5	-3.72	118006591	77626	63.61	1559	1559	1489	2025	1092	1559	1520.19	2.14	0	-30198	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	400	4.13	0.58	12	0.29	363.00	2590.00	1899	20230202	-20.96	1300	20220704	15.46	1899	-20.96	20230202	1317	13.97	20230425	1899	-20.96	20230202	1300	15.46	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
13	20230629	130904	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1519	-40	5	-2.57	65208264	42475	34.81	1559	1559	1514	2025	1092	1559	1535.22	2.14	0	-26239	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	405	4.18	0.59	12	0.16	363.00	2590.00	1899	20230202	-20.01	1300	20220704	16.85	1899	-20.01	20230202	1317	15.34	20230425	1899	-20.01	20230202	1300	16.85	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
14	20230629	120908	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1520	-39	5	-2.50	62846755	40921	33.53	1559	1559	1514	2025	1092	1559	1535.81	2.14	0	-25779	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	405	4.19	0.59	12	0.15	363.00	2590.00	1899	20230202	-19.96	1300	20220704	16.92	1899	-19.96	20230202	1317	15.41	20230425	1899	-19.96	20230202	1300	16.92	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
15	20230629	110909	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1514	-45	5	-2.89	59647462	38812	31.80	1559	1559	1514	2025	1092	1559	1536.83	2.14	0	-24948	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	403	4.17	0.58	12	0.15	363.00	2590.00	1899	20230202	-20.27	1300	20220704	16.46	1899	-20.27	20230202	1317	14.96	20230425	1899	-20.27	20230202	1300	16.46	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
16	20230629	100911	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1526	-33	5	-2.12	40911279	26526	21.74	1559	1559	1525	2025	1092	1559	1542.31	2.14	0	-16405	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	406	4.20	0.59	12	0.10	363.00	2590.00	1899	20230202	-19.64	1300	20220704	17.38	1899	-19.64	20230202	1317	15.87	20230425	1899	-19.64	20230202	1300	17.38	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
17	20230629	090823	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1555	-4	5	-0.26	6789882	4362	3.57	1559	1559	1544	2025	1092	1559	1556.60	2.14	0	-815	1606	1582	1561	1537	1516	1572	1527	27	466	100	1090	1	1	26636713	414	4.28	0.60	12	0.02	363.00	2590.00	1899	20230202	-18.11	1300	20220704	19.62	1899	-18.11	20230202	1317	18.07	20230425	1899	-18.11	20230202	1300	19.62	20220704	1.23	N	225590	100	26 억		569662	N	N	0	N	00	N
18	20230628	160855	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1559	-5	5	-0.32	190287945	122032	70.68	1560	1585	1540	2030	1095	1564	1559.33	2.17	0	-8047	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	415	4.29	0.60	12	0.46	363.00	2590.00	1899	20230202	-17.90	1300	20220704	19.92	1899	-17.90	20230202	1317	18.38	20230425	1899	-17.90	20230202	1300	19.92	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
19	20230628	150902	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1541	-23	5	-1.47	179148429	114829	66.50	1560	1585	1541	2030	1095	1564	1560.13	2.17	0	-7276	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	410	4.25	0.59	12	0.43	363.00	2590.00	1899	20230202	-18.85	1300	20220704	18.54	1899	-18.85	20230202	1317	17.01	20230425	1899	-18.85	20230202	1300	18.54	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
20	20230628	140901	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1554	-10	5	-0.64	166244494	106499	61.68	1560	1585	1541	2030	1095	1564	1561.00	2.17	0	-6427	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	414	4.28	0.60	12	0.40	363.00	2590.00	1899	20230202	-18.17	1300	20220704	19.54	1899	-18.17	20230202	1317	18.00	20230425	1899	-18.17	20230202	1300	19.54	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
21	20230628	130901	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1559	-5	5	-0.32	164454531	105347	61.01	1560	1585	1541	2030	1095	1564	1561.07	2.17	0	-6100	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	415	4.29	0.60	12	0.40	363.00	2590.00	1899	20230202	-17.90	1300	20220704	19.92	1899	-17.90	20230202	1317	18.38	20230425	1899	-17.90	20230202	1300	19.92	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
22	20230628	120912	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1562	-2	5	-0.13	155637770	99669	57.72	1560	1585	1541	2030	1095	1564	1561.55	2.17	0	-5967	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	416	4.30	0.60	12	0.37	363.00	2590.00	1899	20230202	-17.75	1300	20220704	20.15	1899	-17.75	20230202	1317	18.60	20230425	1899	-17.75	20230202	1300	20.15	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
23	20230628	110907	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1545	-19	5	-1.21	121974843	77876	45.10	1560	1585	1545	2030	1095	1564	1566.27	2.17	0	-9417	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	412	4.26	0.60	12	0.29	363.00	2590.00	1899	20230202	-18.64	1300	20220704	18.85	1899	-18.64	20230202	1317	17.31	20230425	1899	-18.64	20230202	1300	18.85	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
24	20230628	100908	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1571	7	2	0.45	78797811	50101	29.02	1560	1585	1560	2030	1095	1564	1572.78	2.17	0	210	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	418	4.33	0.61	12	0.19	363.00	2590.00	1899	20230202	-17.27	1300	20220704	20.85	1899	-17.27	20230202	1317	19.29	20230425	1899	-17.27	20230202	1300	20.85	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
25	20230628	090903	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1576	12	2	0.77	22418998	14336	8.30	1560	1579	1560	2030	1095	1564	1563.83	2.17	0	6067	1598	1580	1560	1542	1522	1590	1552	27	467	100	1090	1	1	26636713	420	4.34	0.61	12	0.05	363.00	2590.00	1899	20230202	-17.01	1300	20220704	21.23	1899	-17.01	20230202	1317	19.67	20230425	1899	-17.01	20230202	1300	21.23	20220704	1.23	N	225590	100	26 억		578163	N	N	0	N	00	N
26	20230627	160903	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1564	26	2	1.69	269847681	172589	127.10	1546	1578	1540	1999	1077	1538	1563.52	2.02	0	39316	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	417	4.31	0.60	12	0.65	363.00	2590.00	1899	20230202	-17.64	1250	20220624	25.12	1899	-17.64	20230202	1317	18.75	20230425	1899	-17.64	20230202	1300	20.31	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
27	20230627	150909	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1562	24	2	1.56	263672560	168640	124.19	1546	1578	1540	1999	1077	1538	1563.52	2.02	0	39071	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	416	4.30	0.60	12	0.63	363.00	2590.00	1899	20230202	-17.75	1250	20220624	24.96	1899	-17.75	20230202	1317	18.60	20230425	1899	-17.75	20230202	1300	20.15	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
28	20230627	140919	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1573	35	2	2.28	217982469	139429	102.68	1546	1578	1540	1999	1077	1538	1563.39	2.02	0	38451	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	419	4.33	0.61	12	0.52	363.00	2590.00	1899	20230202	-17.17	1250	20220624	25.84	1899	-17.17	20230202	1317	19.44	20230425	1899	-17.17	20230202	1300	21.00	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
29	20230627	130916	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1575	37	2	2.41	179908766	115126	84.78	1546	1578	1540	1999	1077	1538	1562.71	2.02	0	36280	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	420	4.34	0.61	12	0.43	363.00	2590.00	1899	20230202	-17.06	1250	20220624	26.00	1899	-17.06	20230202	1317	19.59	20230425	1899	-17.06	20230202	1300	21.15	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
30	20230627	120918	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1564	26	2	1.69	95988744	61632	45.39	1546	1569	1540	1999	1077	1538	1557.45	2.02	0	15420	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	417	4.31	0.60	12	0.23	363.00	2590.00	1899	20230202	-17.64	1250	20220624	25.12	1899	-17.64	20230202	1317	18.75	20230425	1899	-17.64	20230202	1300	20.31	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
31	20230627	110925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1564	26	2	1.69	87106162	55948	41.20	1546	1569	1540	1999	1077	1538	1556.91	2.02	0	15438	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	417	4.31	0.60	12	0.21	363.00	2590.00	1899	20230202	-17.64	1250	20220624	25.12	1899	-17.64	20230202	1317	18.75	20230425	1899	-17.64	20230202	1300	20.31	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
32	20230627	100858	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1561	23	2	1.50	62165007	39975	29.44	1546	1569	1540	1999	1077	1538	1555.10	2.02	0	13490	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	416	4.30	0.60	12	0.15	363.00	2590.00	1899	20230202	-17.80	1250	20220624	24.88	1899	-17.80	20230202	1317	18.53	20230425	1899	-17.80	20230202	1300	20.08	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
33	20230627	090903	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1541	3	2	0.20	9240639	5979	4.40	1546	1546	1540	1999	1077	1538	1545.52	2.02	0	-85	1585	1561	1518	1494	1451	1573	1506	27	461	100	1070	1	1	26636713	410	4.25	0.59	12	0.02	363.00	2590.00	1899	20230202	-18.85	1250	20220624	23.28	1899	-18.85	20230202	1317	17.01	20230425	1899	-18.85	20230202	1300	18.54	20220704	1.24	N	225590	100	26 억		538544	N	N	0	N	00	N
34	20230626	160902	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1538	47	2	3.15	204620651	135635	128.67	1491	1542	1475	1938	1044	1491	1508.61	1.98	0	10390	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	410	4.24	0.59	12	0.51	363.00	2590.00	1899	20230202	-19.01	1250	20220624	23.04	1899	-19.01	20230202	1317	16.78	20230425	1899	-19.01	20230202	1300	18.31	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
35	20230626	150908	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1538	47	2	3.15	194758156	129220	122.58	1491	1542	1475	1938	1044	1491	1507.18	1.98	0	10423	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	410	4.24	0.59	12	0.49	363.00	2590.00	1899	20230202	-19.01	1250	20220624	23.04	1899	-19.01	20230202	1317	16.78	20230425	1899	-19.01	20230202	1300	18.31	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
36	20230626	140906	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1536	45	2	3.02	171738990	114236	108.37	1491	1542	1475	1938	1044	1491	1503.37	1.98	0	9324	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	409	4.23	0.59	12	0.43	363.00	2590.00	1899	20230202	-19.12	1250	20220624	22.88	1899	-19.12	20230202	1317	16.63	20230425	1899	-19.12	20230202	1300	18.15	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
37	20230626	130900	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1530	39	2	2.62	157612445	105029	99.63	1491	1533	1475	1938	1044	1491	1500.66	1.98	0	9572	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	408	4.21	0.59	12	0.39	363.00	2590.00	1899	20230202	-19.43	1250	20220624	22.40	1899	-19.43	20230202	1317	16.17	20230425	1899	-19.43	20230202	1300	17.69	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
38	20230626	120901	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1525	34	2	2.28	128089972	85681	81.28	1491	1528	1475	1938	1044	1491	1494.96	1.98	0	5268	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	406	4.20	0.59	12	0.32	363.00	2590.00	1899	20230202	-19.69	1250	20220624	22.00	1899	-19.69	20230202	1317	15.79	20230425	1899	-19.69	20230202	1300	17.31	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
39	20230626	110900	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1511	20	2	1.34	100783394	67576	64.10	1491	1512	1475	1938	1044	1491	1491.41	1.98	0	4882	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	402	4.16	0.58	12	0.25	363.00	2590.00	1899	20230202	-20.43	1250	20220624	20.88	1899	-20.43	20230202	1317	14.73	20230425	1899	-20.43	20230202	1300	16.23	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
40	20230626	100901	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1491	0	3	0.00	70084580	47098	44.68	1491	1494	1475	1938	1044	1491	1488.06	1.98	0	-5356	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	397	4.11	0.58	12	0.18	363.00	2590.00	1899	20230202	-21.48	1250	20220624	19.28	1899	-21.48	20230202	1317	13.21	20230425	1899	-21.48	20230202	1300	14.69	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
41	20230626	090904	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1482	-9	5	-0.60	29458362	19776	18.76	1491	1491	1480	1938	1044	1491	1489.60	1.98	0	-8330	1523	1507	1496	1480	1469	1515	1488	27	447	100	1040	1	1	26636713	395	4.08	0.57	12	0.07	363.00	2590.00	1899	20230202	-21.96	1250	20220624	18.56	1899	-21.96	20230202	1317	12.53	20230425	1899	-21.96	20230202	1300	14.00	20220704	1.31	N	225590	100	26 억		528137	N	N	0	N	00	N
42	20230623	182010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1491	-8	5	-0.53	157315662	105417	106.63	1486	1512	1485	1948	1050	1499	1492.32	1.91	0	20574	1521	1509	1497	1485	1473	1504	1480	27	449	100	1040	1	1	26636713	397	4.11	0.58	12	0.40	363.00	2590.00	1899	20230202	-21.48	1250	20220624	19.28	1899	-21.48	20230202	1317	13.21	20230425	1899	-21.48	20230202	1250	19.28	20220624	1.28	N	225590	100	26 억		507563	N	N	0	N	00	N
43	20230623	140723	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1489	-10	5	-0.67	123534095	82715	83.67	1486	1512	1486	1948	1050	1499	1493.49	1.91	0	20574	1521	1509	1497	1485	1473	1504	1480	27	449	100	1040	1	1	26636713	397	4.10	0.57	12	0.31	363.00	2590.00	1899	20230202	-21.59	1250	20220624	19.12	1899	-21.59	20230202	1317	13.06	20230425	1899	-21.59	20230202	1250	19.12	20220624	1.28	N	225590	100	26 억		507563	N	N	0	N	00	N
44	20230622	160144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1499	-26	5	-1.70	148341199	98864	122.87	1509	1509	1485	1982	1068	1525	1500.46	1.89	0	4174	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	399	4.13	0.58	12	0.37	363.00	2590.00	1899	20230202	-21.06	1250	20220624	19.92	1899	-21.06	20230202	1317	13.82	20230425	1899	-21.06	20230202	1250	19.92	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
45	20230622	150427	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1504	-21	5	-1.38	137832473	91866	114.17	1509	1509	1485	1982	1068	1525	1500.36	1.89	0	2797	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	401	4.14	0.58	12	0.34	363.00	2590.00	1899	20230202	-20.80	1250	20220624	20.32	1899	-20.80	20230202	1317	14.20	20230425	1899	-20.80	20230202	1250	20.32	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
46	20230622	140713	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1507	-18	5	-1.18	105554339	70379	87.47	1509	1509	1485	1982	1068	1525	1499.80	1.89	0	2687	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	401	4.15	0.58	12	0.26	363.00	2590.00	1899	20230202	-20.64	1250	20220624	20.56	1899	-20.64	20230202	1317	14.43	20230425	1899	-20.64	20230202	1250	20.56	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
47	20230622	130605	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1503	-22	5	-1.44	96678467	64473	80.13	1509	1509	1485	1982	1068	1525	1499.52	1.89	0	3504	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	400	4.14	0.58	12	0.24	363.00	2590.00	1899	20230202	-20.85	1250	20220624	20.24	1899	-20.85	20230202	1317	14.12	20230425	1899	-20.85	20230202	1250	20.24	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
48	20230622	120343	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1506	-19	5	-1.25	87015548	58035	72.13	1509	1509	1485	1982	1068	1525	1499.36	1.89	0	3828	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	401	4.15	0.58	12	0.22	363.00	2590.00	1899	20230202	-20.70	1250	20220624	20.48	1899	-20.70	20230202	1317	14.35	20230425	1899	-20.70	20230202	1250	20.48	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
49	20230622	110406	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1503	-22	5	-1.44	74909501	49983	62.12	1509	1509	1485	1982	1068	1525	1498.70	1.89	0	2776	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	400	4.14	0.58	12	0.19	363.00	2590.00	1899	20230202	-20.85	1250	20220624	20.24	1899	-20.85	20230202	1317	14.12	20230425	1899	-20.85	20230202	1250	20.24	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
50	20230622	100230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	-23	5	-1.51	63676051	42500	52.82	1509	1509	1485	1982	1068	1525	1498.26	1.89	0	906	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	400	4.14	0.58	12	0.16	363.00	2590.00	1899	20230202	-20.91	1250	20220624	20.16	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1250	20.16	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
51	20230622	090338	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1498	-27	5	-1.77	16620028	11045	13.73	1509	1509	1493	1982	1068	1525	1504.76	1.89	0	-1459	1568	1546	1518	1496	1468	1557	1507	27	457	100	1060	1	1	26636713	399	4.13	0.58	12	0.04	363.00	2590.00	1899	20230202	-21.12	1250	20220624	19.84	1899	-21.12	20230202	1317	13.74	20230425	1899	-21.12	20230202	1250	19.84	20220624	1.26	N	225590	100	26 억		503679	N	N	0	N	00	N
52	20230621	160235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1525	23	2	1.53	121496010	80181	105.70	1502	1540	1490	1952	1052	1502	1515.27	1.87	0	5689	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	406	4.20	0.59	12	0.30	363.00	2590.00	1899	20230202	-19.69	1250	20220624	22.00	1899	-19.69	20230202	1317	15.79	20230425	1899	-19.69	20230202	1250	22.00	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
53	20230621	150622	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1508	6	2	0.40	115909967	76514	100.86	1502	1540	1490	1952	1052	1502	1514.89	1.87	0	6441	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	402	4.15	0.58	12	0.29	363.00	2590.00	1899	20230202	-20.59	1250	20220624	20.64	1899	-20.59	20230202	1317	14.50	20230425	1899	-20.59	20230202	1250	20.64	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
54	20230621	140312	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1516	14	2	0.93	86139177	56769	74.84	1502	1540	1490	1952	1052	1502	1517.36	1.87	0	1797	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	404	4.18	0.59	12	0.21	363.00	2590.00	1899	20230202	-20.17	1250	20220624	21.28	1899	-20.17	20230202	1317	15.11	20230425	1899	-20.17	20230202	1250	21.28	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
55	20230621	130952	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1517	15	2	1.00	79089648	52128	68.72	1502	1540	1490	1952	1052	1502	1517.22	1.87	0	2049	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	404	4.18	0.59	12	0.20	363.00	2590.00	1899	20230202	-20.12	1250	20220624	21.36	1899	-20.12	20230202	1317	15.19	20230425	1899	-20.12	20230202	1250	21.36	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
56	20230621	120354	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1529	27	2	1.80	72057188	47506	62.62	1502	1540	1490	1952	1052	1502	1516.80	1.87	0	2117	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	407	4.21	0.59	12	0.18	363.00	2590.00	1899	20230202	-19.48	1250	20220624	22.32	1899	-19.48	20230202	1317	16.10	20230425	1899	-19.48	20230202	1250	22.32	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
57	20230621	110444	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1533	31	2	2.06	65315564	43085	56.80	1502	1540	1490	1952	1052	1502	1515.97	1.87	0	1182	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	408	4.22	0.59	12	0.16	363.00	2590.00	1899	20230202	-19.27	1250	20220624	22.64	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1250	22.64	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
58	20230621	100753	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1535	33	2	2.20	55166095	36450	48.05	1502	1535	1490	1952	1052	1502	1513.47	1.87	0	1676	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	409	4.23	0.59	12	0.14	363.00	2590.00	1899	20230202	-19.17	1250	20220624	22.80	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1250	22.80	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
59	20230621	090717	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	0	3	0.00	14349554	9577	12.62	1502	1502	1490	1952	1052	1502	1498.33	1.87	0	-798	1555	1528	1514	1487	1473	1521	1480	27	450	100	1050	1	1	26636713	400	4.14	0.58	12	0.04	363.00	2590.00	1899	20230202	-20.91	1250	20220624	20.16	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1250	20.16	20220624	1.27	N	225590	100	26 억		497728	N	N	0	N	00	N
60	20230620	160746	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	-33	5	-2.15	114431980	75451	83.59	1535	1541	1500	1995	1075	1535	1516.66	1.96	0	-24814	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	400	4.14	0.58	12	0.28	363.00	2590.00	1899	20230202	-20.91	1250	20220624	20.16	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1250	20.16	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
61	20230620	150425	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1502	-33	5	-2.15	108869547	71747	79.49	1535	1541	1500	1995	1075	1535	1517.41	1.96	0	-24548	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	400	4.14	0.58	12	0.27	363.00	2590.00	1899	20230202	-20.91	1250	20220624	20.16	1899	-20.91	20230202	1317	14.05	20230425	1899	-20.91	20230202	1250	20.16	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
62	20230620	140111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1503	-32	5	-2.08	93393589	61446	68.07	1535	1541	1502	1995	1075	1535	1519.93	1.96	0	-23245	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	400	4.14	0.58	12	0.23	363.00	2590.00	1899	20230202	-20.85	1250	20220624	20.24	1899	-20.85	20230202	1317	14.12	20230425	1899	-20.85	20230202	1250	20.24	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
63	20230620	130750	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1509	-26	5	-1.69	77406703	50840	56.32	1535	1541	1508	1995	1075	1535	1522.56	1.96	0	-21665	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	402	4.16	0.58	12	0.19	363.00	2590.00	1899	20230202	-20.54	1250	20220624	20.72	1899	-20.54	20230202	1317	14.58	20230425	1899	-20.54	20230202	1250	20.72	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
64	20230620	120510	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1510	-25	5	-1.63	71109880	46673	51.71	1535	1541	1508	1995	1075	1535	1523.58	1.96	0	-18966	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	402	4.16	0.58	12	0.18	363.00	2590.00	1899	20230202	-20.48	1250	20220624	20.80	1899	-20.48	20230202	1317	14.65	20230425	1899	-20.48	20230202	1250	20.80	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
65	20230620	110446	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1512	-23	5	-1.50	56801912	37221	41.24	1535	1541	1508	1995	1075	1535	1526.07	1.96	0	-16075	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	403	4.17	0.58	12	0.14	363.00	2590.00	1899	20230202	-20.38	1250	20220624	20.96	1899	-20.38	20230202	1317	14.81	20230425	1899	-20.38	20230202	1250	20.96	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
66	20230620	100654	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1513	-22	5	-1.43	40776685	26636	29.51	1535	1541	1513	1995	1075	1535	1530.89	1.96	0	-9777	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	403	4.17	0.58	12	0.10	363.00	2590.00	1899	20230202	-20.33	1250	20220624	21.04	1899	-20.33	20230202	1317	14.88	20230425	1899	-20.33	20230202	1250	21.04	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
67	20230620	090301	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1534	-1	5	-0.07	17841024	11628	12.88	1535	1538	1520	1995	1075	1535	1534.32	1.96	0	-5812	1577	1556	1534	1513	1491	1545	1502	27	460	100	1070	1	1	26636713	409	4.23	0.59	12	0.04	363.00	2590.00	1899	20230202	-19.22	1250	20220624	22.72	1899	-19.22	20230202	1317	16.48	20230425	1899	-19.22	20230202	1250	22.72	20220624	1.25	N	225590	100	26 억		520889	N	N	0	N	00	N
68	20230619	160527	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1535	-11	5	-0.71	137592745	89627	75.60	1546	1555	1512	2005	1083	1546	1535.17	2.06	0	-27433	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	409	4.23	0.59	12	0.34	363.00	2590.00	1899	20230202	-19.17	1250	20220624	22.80	1899	-19.17	20230202	1317	16.55	20230425	1899	-19.17	20230202	1250	22.80	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
69	20230619	150530	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1534	-12	5	-0.78	135290222	88123	74.33	1546	1555	1512	2005	1083	1546	1535.24	2.06	0	-27433	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	409	4.23	0.59	12	0.33	363.00	2590.00	1899	20230202	-19.22	1250	20220624	22.72	1899	-19.22	20230202	1317	16.48	20230425	1899	-19.22	20230202	1250	22.72	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
70	20230619	140446	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1519	-27	5	-1.75	121868562	79322	66.90	1546	1555	1512	2005	1083	1546	1536.38	2.06	0	-24575	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	405	4.18	0.59	12	0.30	363.00	2590.00	1899	20230202	-20.01	1250	20220624	21.52	1899	-20.01	20230202	1317	15.34	20230425	1899	-20.01	20230202	1250	21.52	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
71	20230619	130422	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1519	-27	5	-1.75	117180396	76234	64.30	1546	1555	1512	2005	1083	1546	1537.11	2.06	0	-22636	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	405	4.18	0.59	12	0.29	363.00	2590.00	1899	20230202	-20.01	1250	20220624	21.52	1899	-20.01	20230202	1317	15.34	20230425	1899	-20.01	20230202	1250	21.52	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
72	20230619	120140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1522	-24	5	-1.55	111996744	72820	61.42	1546	1555	1512	2005	1083	1546	1537.99	2.06	0	-21246	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	405	4.19	0.59	12	0.27	363.00	2590.00	1899	20230202	-19.85	1250	20220624	21.76	1899	-19.85	20230202	1317	15.57	20230425	1899	-19.85	20230202	1250	21.76	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
73	20230619	110426	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1523	-23	5	-1.49	98574397	63983	53.97	1546	1555	1522	2005	1083	1546	1540.63	2.06	0	-21491	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	406	4.20	0.59	12	0.24	363.00	2590.00	1899	20230202	-19.80	1250	20220624	21.84	1899	-19.80	20230202	1317	15.64	20230425	1899	-19.80	20230202	1250	21.84	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
74	20230619	100352	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1533	-13	5	-0.84	74495190	48228	40.68	1546	1555	1532	2005	1083	1546	1544.65	2.06	0	-21954	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	408	4.22	0.59	12	0.18	363.00	2590.00	1899	20230202	-19.27	1250	20220624	22.64	1899	-19.27	20230202	1317	16.40	20230425	1899	-19.27	20230202	1250	22.64	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
75	20230619	090432	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1550	4	2	0.26	20731854	13407	11.31	1546	1555	1546	2005	1083	1546	1546.35	2.06	0	1636	1589	1567	1536	1514	1483	1578	1525	27	461	100	1080	1	1	26636713	413	4.27	0.60	12	0.05	363.00	2590.00	1899	20230202	-18.38	1250	20220624	24.00	1899	-18.38	20230202	1317	17.69	20230425	1899	-18.38	20230202	1250	24.00	20220624	1.29	N	225590	100	26 억		547743	N	N	0	N	00	N
76	20230616	160215	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1546	56	2	3.76	182652888	118230	56.01	1513	1558	1505	1937	1043	1490	1544.89	2.00	0	16200	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	412	4.26	0.60	12	0.44	363.00	2590.00	1899	20230202	-18.59	1250	20220624	23.68	1899	-18.59	20230202	1317	17.39	20230425	1899	-18.59	20230202	1250	23.68	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
77	20230616	150525	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1543	53	2	3.56	171908083	111267	52.71	1513	1558	1505	1937	1043	1490	1545.01	2.00	0	15477	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	411	4.25	0.60	12	0.42	363.00	2590.00	1899	20230202	-18.75	1250	20220624	23.44	1899	-18.75	20230202	1317	17.16	20230425	1899	-18.75	20230202	1250	23.44	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
78	20230616	140813	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1545	55	2	3.69	168812101	109266	51.76	1513	1558	1505	1937	1043	1490	1544.96	2.00	0	16058	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	412	4.26	0.60	12	0.41	363.00	2590.00	1899	20230202	-18.64	1250	20220624	23.60	1899	-18.64	20230202	1317	17.31	20230425	1899	-18.64	20230202	1250	23.60	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
79	20230616	130959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1554	64	2	4.30	143724955	93111	44.11	1513	1558	1505	1937	1043	1490	1543.59	2.00	0	18487	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	414	4.28	0.60	12	0.35	363.00	2590.00	1899	20230202	-18.17	1250	20220624	24.32	1899	-18.17	20230202	1317	18.00	20230425	1899	-18.17	20230202	1250	24.32	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
80	20230616	120340	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1557	67	2	4.50	129855644	84180	39.88	1513	1558	1505	1937	1043	1490	1542.59	2.00	0	17390	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	415	4.29	0.60	12	0.32	363.00	2590.00	1899	20230202	-18.01	1250	20220624	24.56	1899	-18.01	20230202	1317	18.22	20230425	1899	-18.01	20230202	1250	24.56	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
81	20230616	110205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1546	56	2	3.76	95866882	62323	29.52	1513	1555	1505	1937	1043	1490	1538.23	2.00	0	19325	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	412	4.26	0.60	12	0.23	363.00	2590.00	1899	20230202	-18.59	1250	20220624	23.68	1899	-18.59	20230202	1317	17.39	20230425	1899	-18.59	20230202	1250	23.68	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
82	20230616	100207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1552	62	2	4.16	77068543	50182	23.77	1513	1552	1505	1937	1043	1490	1535.78	2.00	0	15647	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	413	4.28	0.60	12	0.19	363.00	2590.00	1899	20230202	-18.27	1250	20220624	24.16	1899	-18.27	20230202	1317	17.84	20230425	1899	-18.27	20230202	1250	24.16	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
83	20230616	090707	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1540	50	2	3.36	13862447	9128	4.32	1513	1540	1505	1937	1043	1490	1518.67	2.00	0	-528	1556	1523	1505	1472	1454	1514	1463	27	447	100	1040	1	1	26636713	410	4.24	0.59	12	0.03	363.00	2590.00	1899	20230202	-18.90	1250	20220624	23.20	1899	-18.90	20230202	1317	16.93	20230425	1899	-18.90	20230202	1250	23.20	20220624	1.33	N	225590	100	26 억		531888	N	N	0	N	00	N
84	20230615	150717	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1510	12	2	0.80	233732706	153958	71.97	1498	1538	1495	1947	1049	1498	1518.16	1.83	0	37502	1563	1530	1513	1480	1463	1522	1472	27	449	100	1040	1	1	26636713	402	4.16	0.58	12	0.58	363.00	2590.00	1899	20230202	-20.48	1250	20220624	20.80	1899	-20.48	20230202	1317	14.65	20230425	1899	-20.48	20230202	1250	20.80	20220624	1.37	N	225590	100	26 억		487905	N	N	0	N	00	N
85	20230615	140305	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1514	16	2	1.07	205877688	135567	63.38	1498	1538	1495	1947	1049	1498	1518.64	1.83	0	37385	1563	1530	1513	1480	1463	1522	1472	27	449	100	1040	1	1	26636713	403	4.17	0.58	12	0.51	363.00	2590.00	1899	20230202	-20.27	1250	20220624	21.12	1899	-20.27	20230202	1317	14.96	20230425	1899	-20.27	20230202	1250	21.12	20220624	1.37	N	225590	100	26 억		487905	N	N	0	N	00	N
86	20230615	130430	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1513	15	2	1.00	195909505	128973	60.29	1498	1538	1495	1947	1049	1498	1519.00	1.83	0	38736	1563	1530	1513	1480	1463	1522	1472	27	449	100	1040	1	1	26636713	403	4.17	0.58	12	0.48	363.00	2590.00	1899	20230202	-20.33	1250	20220624	21.04	1899	-20.33	20230202	1317	14.88	20230425	1899	-20.33	20230202	1250	21.04	20220624	1.37	N	225590	100	26 억		487905	N	N	0	N	00	N
87	20230615	120844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1511	13	2	0.87	170126170	111928	52.33	1498	1538	1495	1947	1049	1498	1519.96	1.83	0	38650	1563	1530	1513	1480	1463	1522	1472	27	449	100	1040	1	1	26636713	402	4.16	0.58	12	0.42	363.00	2590.00	1899	20230202	-20.43	1250	20220624	20.88	1899	-20.43	20230202	1317	14.73	20230425	1899	-20.43	20230202	1250	20.88	20220624	1.37	N	225590	100	26 억		487905	N	N	0	N	00	N
88	20230615	110945	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1527	29	2	1.94	143204849	94193	44.03	1498	1538	1495	1947	1049	1498	1520.33	1.83	0	34174	1563	1530	1513	1480	1463	1522	1472	27	449	100	1040	1	1	26636713	407	4.21	0.59	12	0.35	363.00	2590.00	1899	20230202	-19.59	1250	20220624	22.16	1899	-19.59	20230202	1317	15.95	20230425	1899	-19.59	20230202	1250	22.16	20220624	1.37	N	225590	100	26 억		487905	N	N	0	N	00	N
89	20230611	184803	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1571	7	2	0.45	3395391048	2091725	498.13	1564	1702	1518	2030	1095	1564	1623.34	1.65	-181550	-178042	1628	1595	1554	1521	1480	1612	1538	27	467	100	1090	1	1	26636713	418	4.33	0.61	12	7.85	363.00	2590.00	1900	20220608	-17.32	1250	20220624	25.68	1899	-17.27	20230202	1317	19.29	20230425	1899	-17.27	20230202	1250	25.68	20220624	0.99	N	225590	100	26 억		440729	N	N	0	N	00	N