KissMeData/130500/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	160746	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	0	3	0.00	78351405	23101	45.44	3395	3415	3360	4410	2380	3395	3391.56	1.04	0	-1091	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	494	10.07	0.67	12	0.16	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
3	20230630	150748	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	0	3	0.00	69242005	20418	40.16	3395	3415	3360	4410	2380	3395	3391.22	1.04	0	-1408	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	494	10.07	0.67	12	0.14	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
4	20230630	140747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	0	3	0.00	62464735	18425	36.24	3395	3415	3360	4410	2380	3395	3390.22	1.04	0	-2008	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	494	10.07	0.67	12	0.13	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
5	20230630	130747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	0	3	0.00	42370050	12508	24.60	3395	3415	3360	4410	2380	3395	3387.44	1.04	0	-2448	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	494	10.07	0.67	12	0.09	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
6	20230630	120744	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	0	3	0.00	38834960	11466	22.55	3395	3415	3360	4410	2380	3395	3386.97	1.04	0	-2168	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	494	10.07	0.67	12	0.08	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
7	20230630	110747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3400	5	2	0.15	34023620	10049	19.77	3395	3415	3360	4410	2380	3395	3385.77	1.04	0	-2168	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	495	10.09	0.67	12	0.07	337.00	5072.00	6400	20220720	-46.88	3050	20221013	11.48	4360	-22.02	20230112	3305	2.87	20230327	6400	-46.88	20220720	3050	11.48	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
8	20230630	100747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3400	5	2	0.15	25122620	7433	14.62	3395	3415	3360	4410	2380	3395	3379.88	1.04	0	-2168	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	495	10.09	0.67	12	0.05	337.00	5072.00	6400	20220720	-46.88	3050	20221013	11.48	4360	-22.02	20230112	3305	2.87	20230327	6400	-46.88	20220720	3050	11.48	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
9	20230630	090747	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3380	-15	5	-0.44	2451005	724	1.42	3395	3395	3375	4410	2380	3395	3385.37	1.04	0	-18	3485	3440	3410	3365	3335	3425	3350	73	1015	500	2440	5	1	14545052	492	10.03	0.67	12	0.00	337.00	5072.00	6400	20220720	-47.19	3050	20221013	10.82	4360	-22.48	20230112	3305	2.27	20230327	6400	-47.19	20220720	3050	10.82	20221013	3.59	N	130500	500	72 억		151656	N	N	0	N	00	N
10	20230629	160745	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3395	-55	5	-1.59	171908345	50534	125.61	3455	3455	3380	4485	2415	3450	3401.84	1.14	0	-13730	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	494	10.07	0.67	12	0.35	337.00	5072.00	6400	20220720	-46.95	3050	20221013	11.31	4360	-22.13	20230112	3305	2.72	20230327	6400	-46.95	20220720	3050	11.31	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
11	20230629	150743	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3400	-50	5	-1.45	156010490	45838	113.94	3455	3455	3380	4485	2415	3450	3403.52	1.14	0	-13682	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	495	10.09	0.67	12	0.32	337.00	5072.00	6400	20220720	-46.88	3050	20221013	11.48	4360	-22.02	20230112	3305	2.87	20230327	6400	-46.88	20220720	3050	11.48	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
12	20230629	140741	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3390	-60	5	-1.74	144645740	42485	105.60	3455	3455	3380	4485	2415	3450	3404.63	1.14	0	-13673	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	493	10.06	0.67	12	0.29	337.00	5072.00	6400	20220720	-47.03	3050	20221013	11.15	4360	-22.25	20230112	3305	2.57	20230327	6400	-47.03	20220720	3050	11.15	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
13	20230629	130741	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3385	-65	5	-1.88	118865040	34878	86.69	3455	3455	3380	4485	2415	3450	3408.02	1.14	0	-12273	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	492	10.04	0.67	12	0.24	337.00	5072.00	6400	20220720	-47.11	3050	20221013	10.98	4360	-22.36	20230112	3305	2.42	20230327	6400	-47.11	20220720	3050	10.98	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
14	20230629	120744	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3385	-65	5	-1.88	114031015	33450	83.14	3455	3455	3380	4485	2415	3450	3409.00	1.14	0	-12055	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	492	10.04	0.67	12	0.23	337.00	5072.00	6400	20220720	-47.11	3050	20221013	10.98	4360	-22.36	20230112	3305	2.42	20230327	6400	-47.11	20220720	3050	10.98	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
15	20230629	110745	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3390	-60	5	-1.74	100493610	29450	73.20	3455	3455	3380	4485	2415	3450	3412.35	1.14	0	-11950	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	493	10.06	0.67	12	0.20	337.00	5072.00	6400	20220720	-47.03	3050	20221013	11.15	4360	-22.25	20230112	3305	2.57	20230327	6400	-47.03	20220720	3050	11.15	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
16	20230629	100746	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3410	-40	5	-1.16	58494795	17088	42.47	3455	3455	3405	4485	2415	3450	3423.15	1.14	0	-7091	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	496	10.12	0.67	12	0.12	337.00	5072.00	6400	20220720	-46.72	3050	20221013	11.80	4360	-21.79	20230112	3305	3.18	20230327	6400	-46.72	20220720	3050	11.80	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
17	20230629	090713	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3445	-5	5	-0.14	5624915	1633	4.06	3455	3455	3430	4485	2415	3450	3444.53	1.14	0	-579	3516	3482	3461	3427	3406	3472	3417	73	1035	500	2480	5	1	14545052	501	10.22	0.68	12	0.01	337.00	5072.00	6400	20220720	-46.17	3050	20221013	12.95	4360	-20.99	20230112	3305	4.24	20230327	6400	-46.17	20220720	3050	12.95	20221013	3.56	N	130500	500	72 억		165386	N	N	0	N	00	N
18	20230628	160733	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3450	-10	5	-0.29	138385345	39994	108.69	3470	3495	3440	4495	2425	3460	3460.15	1.17	0	-4672	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	502	10.24	0.68	12	0.27	337.00	5072.00	6400	20220720	-46.09	3050	20221013	13.11	4360	-20.87	20230112	3305	4.39	20230327	6400	-46.09	20220720	3050	13.11	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
19	20230628	150739	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3440	-20	5	-0.58	126698025	36602	99.47	3470	3495	3440	4495	2425	3460	3461.51	1.17	0	-3427	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	500	10.21	0.68	12	0.25	337.00	5072.00	6400	20220720	-46.25	3050	20221013	12.79	4360	-21.10	20230112	3305	4.08	20230327	6400	-46.25	20220720	3050	12.79	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
20	20230628	140737	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3470	10	2	0.29	72350195	20874	56.73	3470	3495	3455	4495	2425	3460	3466.04	1.17	0	-2277	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	505	10.30	0.68	12	0.14	337.00	5072.00	6400	20220720	-45.78	3050	20221013	13.77	4360	-20.41	20230112	3305	4.99	20230327	6400	-45.78	20220720	3050	13.77	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
21	20230628	130738	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3465	5	2	0.14	56317430	16246	44.15	3470	3495	3455	4495	2425	3460	3466.54	1.17	0	-1125	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	504	10.28	0.68	12	0.11	337.00	5072.00	6400	20220720	-45.86	3050	20221013	13.61	4360	-20.53	20230112	3305	4.84	20230327	6400	-45.86	20220720	3050	13.61	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
22	20230628	120742	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3460	0	3	0.00	42818420	12343	33.54	3470	3495	3455	4495	2425	3460	3469.04	1.17	0	-681	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	503	10.27	0.68	12	0.08	337.00	5072.00	6400	20220720	-45.94	3050	20221013	13.44	4360	-20.64	20230112	3305	4.69	20230327	6400	-45.94	20220720	3050	13.44	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
23	20230628	110742	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3455	-5	5	-0.14	32876565	9469	25.73	3470	3495	3455	4495	2425	3460	3472.02	1.17	0	-503	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	503	10.25	0.68	12	0.07	337.00	5072.00	6400	20220720	-46.02	3050	20221013	13.28	4360	-20.76	20230112	3305	4.54	20230327	6400	-46.02	20220720	3050	13.28	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
24	20230628	100743	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3460	0	3	0.00	19253220	5546	15.07	3470	3490	3455	4495	2425	3460	3471.55	1.17	0	64	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	503	10.27	0.68	12	0.04	337.00	5072.00	6400	20220720	-45.94	3050	20221013	13.44	4360	-20.64	20230112	3305	4.69	20230327	6400	-45.94	20220720	3050	13.44	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
25	20230628	090740	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3475	15	2	0.43	3097575	890	2.42	3470	3485	3470	4495	2425	3460	3480.42	1.17	0	-110	3546	3502	3476	3432	3406	3490	3420	73	1035	500	2490	5	1	14545052	505	10.31	0.69	12	0.01	337.00	5072.00	6400	20220720	-45.70	3050	20221013	13.93	4360	-20.30	20230112	3305	5.14	20230327	6400	-45.70	20220720	3050	13.93	20221013	3.54	N	130500	500	72 억		170059	N	N	0	N	00	N
26	20230627	160738	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3460	-40	5	-1.14	126615735	36553	106.20	3520	3520	3450	4550	2450	3500	3463.90	1.21	0	-6470	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	503	10.27	0.68	12	0.25	337.00	5072.00	6400	20220720	-45.94	3050	20221013	13.44	4360	-20.64	20230112	3305	4.69	20230327	6400	-45.94	20220720	3050	13.44	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
27	20230627	150743	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3465	-35	5	-1.00	124422315	35919	104.36	3520	3520	3450	4550	2450	3500	3463.97	1.21	0	-6452	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	504	10.28	0.68	12	0.25	337.00	5072.00	6400	20220720	-45.86	3050	20221013	13.61	4360	-20.53	20230112	3305	4.84	20230327	6400	-45.86	20220720	3050	13.61	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
28	20230627	140752	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3455	-45	5	-1.29	116828350	33722	97.97	3520	3520	3450	4550	2450	3500	3464.45	1.21	0	-5263	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	503	10.25	0.68	12	0.23	337.00	5072.00	6400	20220720	-46.02	3050	20221013	13.28	4360	-20.76	20230112	3305	4.54	20230327	6400	-46.02	20220720	3050	13.28	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
29	20230627	130750	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3465	-35	5	-1.00	104574375	30177	87.68	3520	3520	3450	4550	2450	3500	3465.37	1.21	0	-3391	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	504	10.28	0.68	12	0.21	337.00	5072.00	6400	20220720	-45.86	3050	20221013	13.61	4360	-20.53	20230112	3305	4.84	20230327	6400	-45.86	20220720	3050	13.61	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
30	20230627	120752	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3455	-45	5	-1.29	80243455	23133	67.21	3520	3520	3450	4550	2450	3500	3468.79	1.21	0	-2433	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	503	10.25	0.68	12	0.16	337.00	5072.00	6400	20220720	-46.02	3050	20221013	13.28	4360	-20.76	20230112	3305	4.54	20230327	6400	-46.02	20220720	3050	13.28	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
31	20230627	110758	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3450	-50	5	-1.43	69078175	19906	57.83	3520	3520	3450	4550	2450	3500	3470.22	1.21	0	-1885	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	502	10.24	0.68	12	0.14	337.00	5072.00	6400	20220720	-46.09	3050	20221013	13.11	4360	-20.87	20230112	3305	4.39	20230327	6400	-46.09	20220720	3050	13.11	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
32	20230627	100734	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3475	-25	5	-0.71	26799465	7687	22.33	3520	3520	3460	4550	2450	3500	3486.34	1.21	0	1026	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	505	10.31	0.69	12	0.05	337.00	5072.00	6400	20220720	-45.70	3050	20221013	13.93	4360	-20.30	20230112	3305	5.14	20230327	6400	-45.70	20220720	3050	13.93	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
33	20230627	090740	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-10	5	-0.29	3426950	978	2.84	3520	3520	3490	4550	2450	3500	3504.04	1.21	0	408	3566	3532	3481	3447	3396	3550	3465	73	1050	500	2520	5	1	14545052	508	10.36	0.69	12	0.01	337.00	5072.00	6400	20220720	-45.47	3050	20221013	14.43	4360	-19.95	20230112	3305	5.60	20230327	6400	-45.47	20220720	3050	14.43	20221013	3.57	N	130500	500	72 억		176479	N	N	0	N	00	N
34	20230626	160737	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3500	40	2	1.16	119778065	34417	48.15	3480	3515	3430	4495	2425	3460	3480.20	1.23	0	-3455	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	509	10.39	0.69	12	0.24	337.00	5072.00	6400	20220720	-45.31	3050	20221013	14.75	4360	-19.72	20230112	3305	5.90	20230327	6400	-45.31	20220720	3050	14.75	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
35	20230626	150743	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3500	40	2	1.16	113076885	32501	45.47	3480	3515	3430	4495	2425	3460	3479.18	1.23	0	-3698	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	509	10.39	0.69	12	0.22	337.00	5072.00	6400	20220720	-45.31	3050	20221013	14.75	4360	-19.72	20230112	3305	5.90	20230327	6400	-45.31	20220720	3050	14.75	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
36	20230626	140742	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3480	20	2	0.58	80860450	23245	32.52	3480	3515	3430	4495	2425	3460	3478.62	1.23	0	-3708	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	506	10.33	0.69	12	0.16	337.00	5072.00	6400	20220720	-45.62	3050	20221013	14.10	4360	-20.18	20230112	3305	5.30	20230327	6400	-45.62	20220720	3050	14.10	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
37	20230626	130738	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3485	25	2	0.72	71937125	20683	28.94	3480	3515	3430	4495	2425	3460	3478.08	1.23	0	-3695	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	507	10.34	0.69	12	0.14	337.00	5072.00	6400	20220720	-45.55	3050	20221013	14.26	4360	-20.07	20230112	3305	5.45	20230327	6400	-45.55	20220720	3050	14.26	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
38	20230626	120738	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3480	20	2	0.58	66305960	19068	26.68	3480	3515	3430	4495	2425	3460	3477.34	1.23	0	-3646	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	506	10.33	0.69	12	0.13	337.00	5072.00	6400	20220720	-45.62	3050	20221013	14.10	4360	-20.18	20230112	3305	5.30	20230327	6400	-45.62	20220720	3050	14.10	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
39	20230626	110737	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3475	15	2	0.43	57110100	16423	22.98	3480	3515	3430	4495	2425	3460	3477.45	1.23	0	-4549	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	505	10.31	0.69	12	0.11	337.00	5072.00	6400	20220720	-45.70	3050	20221013	13.93	4360	-20.30	20230112	3305	5.14	20230327	6400	-45.70	20220720	3050	13.93	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
40	20230626	100737	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3480	20	2	0.58	43381715	12485	17.47	3480	3515	3430	4495	2425	3460	3474.71	1.23	0	-4841	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	506	10.33	0.69	12	0.09	337.00	5072.00	6400	20220720	-45.62	3050	20221013	14.10	4360	-20.18	20230112	3305	5.30	20230327	6400	-45.62	20220720	3050	14.10	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
41	20230626	090740	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3450	-10	5	-0.29	2347600	680	0.95	3480	3480	3450	4495	2425	3460	3452.35	1.23	0	-611	3580	3520	3490	3430	3400	3505	3415	73	1035	500	2490	5	1	14545052	502	10.24	0.68	12	0.00	337.00	5072.00	6400	20220720	-46.09	3050	20221013	13.11	4360	-20.87	20230112	3305	4.39	20230327	6400	-46.09	20220720	3050	13.11	20221013	3.59	N	130500	500	72 억		178367	N	N	0	N	00	N
42	20230623	174610	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3460	-45	5	-1.28	249297450	71462	128.43	3500	3550	3460	4555	2455	3505	3488.58	1.24	0	-2649	3595	3550	3500	3455	3405	3572	3477	73	1050	500	2520	5	1	14545052	503	10.27	0.68	12	0.49	337.00	5072.00	6400	20220720	-45.94	3050	20221013	13.44	4360	-20.64	20230112	3305	4.69	20230327	6400	-45.94	20220720	3050	13.44	20221013	3.55	N	130500	500	72 억		180908	N	N	0	N	00	N
43	20230623	140617	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3485	-20	5	-0.57	202577105	58006	104.24	3500	3550	3460	4555	2455	3505	3492.35	1.24	0	-4985	3595	3550	3500	3455	3405	3572	3477	73	1050	500	2520	5	1	14545052	507	10.34	0.69	12	0.40	337.00	5072.00	6400	20220720	-45.55	3050	20221013	14.26	4360	-20.07	20230112	3305	5.45	20230327	6400	-45.55	20220720	3050	14.26	20221013	3.55	N	130500	500	72 억		180908	N	N	0	N	00	N
44	20230622	161008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3505	0	3	0.00	192813550	55064	19.59	3500	3545	3450	4555	2455	3505	3501.63	1.28	0	-5282	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	510	10.40	0.69	12	0.38	337.00	5072.00	6400	20220720	-45.23	3050	20221013	14.92	4360	-19.61	20230112	3305	6.05	20230327	6400	-45.23	20220720	3050	14.92	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
45	20230622	150805	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	5	2	0.14	180479370	51545	18.34	3500	3545	3450	4555	2455	3505	3501.39	1.28	0	-5390	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	511	10.42	0.69	12	0.35	337.00	5072.00	6400	20220720	-45.16	3050	20221013	15.08	4360	-19.50	20230112	3305	6.20	20230327	6400	-45.16	20220720	3050	15.08	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
46	20230622	140800	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3530	25	2	0.71	154270230	44071	15.68	3500	3545	3450	4555	2455	3505	3500.49	1.28	0	-3332	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	513	10.47	0.70	12	0.30	337.00	5072.00	6400	20220720	-44.84	3050	20221013	15.74	4360	-19.04	20230112	3305	6.81	20230327	6400	-44.84	20220720	3050	15.74	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
47	20230622	130452	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	5	2	0.14	140425535	40142	14.28	3500	3545	3450	4555	2455	3505	3498.22	1.28	0	-1123	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	511	10.42	0.69	12	0.28	337.00	5072.00	6400	20220720	-45.16	3050	20221013	15.08	4360	-19.50	20230112	3305	6.20	20230327	6400	-45.16	20220720	3050	15.08	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
48	20230622	120636	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3540	35	2	1.00	125981345	36046	12.82	3500	3545	3450	4555	2455	3505	3495.02	1.28	0	161	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	515	10.50	0.70	12	0.25	337.00	5072.00	6400	20220720	-44.69	3050	20221013	16.07	4360	-18.81	20230112	3305	7.11	20230327	6400	-44.69	20220720	3050	16.07	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
49	20230622	110544	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	15	2	0.43	106972830	30668	10.91	3500	3540	3450	4555	2455	3505	3488.09	1.28	0	164	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	512	10.45	0.69	12	0.21	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
50	20230622	100925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3530	25	2	0.71	91160225	26193	9.32	3500	3540	3450	4555	2455	3505	3480.33	1.28	0	164	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	513	10.47	0.70	12	0.18	337.00	5072.00	6400	20220720	-44.84	3050	20221013	15.74	4360	-19.04	20230112	3305	6.81	20230327	6400	-44.84	20220720	3050	15.74	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
51	20230622	090129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-15	5	-0.43	3838450	1097	0.39	3500	3500	3490	4555	2455	3505	3499.04	1.28	0	-171	3791	3647	3576	3432	3361	3612	3397	73	1050	500	2520	5	1	14545052	508	10.36	0.69	12	0.01	337.00	5072.00	6400	20220720	-45.47	3050	20221013	14.43	4360	-19.95	20230112	3305	5.60	20230327	6400	-45.47	20220720	3050	14.43	20221013	3.56	N	130500	500	72 억		186266	N	N	0	N	00	N
52	20230621	160840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3505	0	3	0.00	1008009345	279726	898.72	3700	3720	3505	4555	2455	3505	3603.59	1.56	0	-40682	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	510	10.40	0.69	12	1.92	337.00	5072.00	6400	20220720	-45.23	3050	20221013	14.92	4360	-19.61	20230112	3305	6.05	20230327	6400	-45.23	20220720	3050	14.92	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
53	20230621	150222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	5	2	0.14	973842930	269991	867.44	3700	3720	3505	4555	2455	3505	3606.95	1.56	0	-40513	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	511	10.42	0.69	12	1.86	337.00	5072.00	6400	20220720	-45.16	3050	20221013	15.08	4360	-19.50	20230112	3305	6.20	20230327	6400	-45.16	20220720	3050	15.08	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
54	20230621	140947	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3540	35	2	1.00	914800550	253212	813.53	3700	3720	3530	4555	2455	3505	3612.79	1.56	0	-40216	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	515	10.50	0.70	12	1.74	337.00	5072.00	6400	20220720	-44.69	3050	20221013	16.07	4360	-18.81	20230112	3305	7.11	20230327	6400	-44.69	20220720	3050	16.07	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
55	20230621	130928	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3575	70	2	2.00	871257625	240934	774.09	3700	3720	3540	4555	2455	3505	3616.17	1.56	0	-39687	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	520	10.61	0.70	12	1.66	337.00	5072.00	6400	20220720	-44.14	3050	20221013	17.21	4360	-18.00	20230112	3305	8.17	20230327	6400	-44.14	20220720	3050	17.21	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
56	20230621	120740	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3560	55	2	1.57	826204155	228254	733.35	3700	3720	3540	4555	2455	3505	3619.67	1.56	0	-37841	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	518	10.56	0.70	12	1.57	337.00	5072.00	6400	20220720	-44.38	3050	20221013	16.72	4360	-18.35	20230112	3305	7.72	20230327	6400	-44.38	20220720	3050	16.72	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
57	20230621	110319	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3560	55	2	1.57	783140015	216194	694.60	3700	3720	3540	4555	2455	3505	3622.39	1.56	0	-36242	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	518	10.56	0.70	12	1.49	337.00	5072.00	6400	20220720	-44.38	3050	20221013	16.72	4360	-18.35	20230112	3305	7.72	20230327	6400	-44.38	20220720	3050	16.72	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
58	20230621	100835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3585	80	2	2.28	696961020	191934	616.66	3700	3720	3550	4555	2455	3505	3631.25	1.56	0	-35190	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	521	10.64	0.71	12	1.32	337.00	5072.00	6400	20220720	-43.98	3050	20221013	17.54	4360	-17.78	20230112	3305	8.47	20230327	6400	-43.98	20220720	3050	17.54	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
59	20230621	090223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3610	105	2	3.00	308052060	84057	270.06	3700	3720	3580	4555	2455	3505	3664.80	1.56	0	-25229	3605	3555	3520	3470	3435	3537	3452	73	1050	500	2520	5	1	14545052	525	10.71	0.71	12	0.58	337.00	5072.00	6400	20220720	-43.59	3050	20221013	18.36	4360	-17.20	20230112	3305	9.23	20230327	6400	-43.59	20220720	3050	18.36	20221013	3.59	N	130500	500	72 억		226948	N	N	0	N	00	N
60	20230620	160715	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3505	-25	5	-0.71	109184390	31090	71.42	3525	3570	3485	4585	2475	3530	3511.89	1.56	0	-717	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	510	10.40	0.69	12	0.21	337.00	5072.00	6400	20220720	-45.23	3050	20221013	14.92	4360	-19.61	20230112	3305	6.05	20230327	6400	-45.23	20220720	3050	14.92	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
61	20230620	150808	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3505	-25	5	-0.71	106572020	30345	69.71	3525	3570	3485	4585	2475	3530	3512.01	1.56	0	-661	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	510	10.40	0.69	12	0.21	337.00	5072.00	6400	20220720	-45.23	3050	20221013	14.92	4360	-19.61	20230112	3305	6.05	20230327	6400	-45.23	20220720	3050	14.92	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
62	20230620	140340	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3505	-25	5	-0.71	91410210	26028	59.79	3525	3570	3485	4585	2475	3530	3512.00	1.56	0	593	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	510	10.40	0.69	12	0.18	337.00	5072.00	6400	20220720	-45.23	3050	20221013	14.92	4360	-19.61	20230112	3305	6.05	20230327	6400	-45.23	20220720	3050	14.92	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
63	20230620	130115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3500	-30	5	-0.85	78086185	22229	51.06	3525	3570	3485	4585	2475	3530	3512.81	1.56	0	832	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	509	10.39	0.69	12	0.15	337.00	5072.00	6400	20220720	-45.31	3050	20221013	14.75	4360	-19.72	20230112	3305	5.90	20230327	6400	-45.31	20220720	3050	14.75	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
64	20230620	121004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	-10	5	-0.28	62430180	17754	40.78	3525	3570	3485	4585	2475	3530	3516.40	1.56	0	-43	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	512	10.45	0.69	12	0.12	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
65	20230620	110630	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	-10	5	-0.28	50976915	14503	33.32	3525	3570	3485	4585	2475	3530	3514.92	1.56	0	1369	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	512	10.45	0.69	12	0.10	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
66	20230620	100731	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3515	-15	5	-0.42	40304720	11472	26.35	3525	3570	3485	4585	2475	3530	3513.31	1.56	0	2356	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	511	10.43	0.69	12	0.08	337.00	5072.00	6400	20220720	-45.08	3050	20221013	15.25	4360	-19.38	20230112	3305	6.35	20230327	6400	-45.08	20220720	3050	15.25	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
67	20230620	090153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3530	0	3	0.00	1227280	348	0.80	3525	3530	3525	4585	2475	3530	3526.67	1.56	0	3	3603	3566	3523	3486	3443	3585	3505	73	1055	500	2540	5	1	14545052	513	10.47	0.70	12	0.00	337.00	5072.00	6400	20220720	-44.84	3050	20221013	15.74	4360	-19.04	20230112	3305	6.81	20230327	6400	-44.84	20220720	3050	15.74	20221013	3.51	N	130500	500	72 억		227393	N	N	0	N	00	N
68	20230619	160203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3530	20	2	0.57	153418190	43513	97.85	3510	3560	3480	4560	2460	3510	3525.80	1.52	0	6395	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	513	10.47	0.70	12	0.30	337.00	5072.00	6400	20220720	-44.84	3050	20221013	15.74	4360	-19.04	20230112	3305	6.81	20230327	6400	-44.84	20220720	3050	15.74	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
69	20230619	150419	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3545	35	2	1.00	147749330	41910	94.24	3510	3560	3480	4560	2460	3510	3525.40	1.52	0	5686	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	516	10.52	0.70	12	0.29	337.00	5072.00	6400	20220720	-44.61	3050	20221013	16.23	4360	-18.69	20230112	3305	7.26	20230327	6400	-44.61	20220720	3050	16.23	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
70	20230619	140511	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3550	40	2	1.14	127974480	36323	81.68	3510	3560	3480	4560	2460	3510	3523.24	1.52	0	4523	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	516	10.53	0.70	12	0.25	337.00	5072.00	6400	20220720	-44.53	3050	20221013	16.39	4360	-18.58	20230112	3305	7.41	20230327	6400	-44.53	20220720	3050	16.39	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
71	20230619	130825	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3540	30	2	0.85	83397645	23752	53.41	3510	3560	3480	4560	2460	3510	3511.18	1.52	0	470	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	515	10.50	0.70	12	0.16	337.00	5072.00	6400	20220720	-44.69	3050	20221013	16.07	4360	-18.81	20230112	3305	7.11	20230327	6400	-44.69	20220720	3050	16.07	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
72	20230619	120444	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3530	20	2	0.57	61430305	17520	39.40	3510	3560	3480	4560	2460	3510	3506.30	1.52	0	161	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	513	10.47	0.70	12	0.12	337.00	5072.00	6400	20220720	-44.84	3050	20221013	15.74	4360	-19.04	20230112	3305	6.81	20230327	6400	-44.84	20220720	3050	15.74	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
73	20230619	110132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	10	2	0.28	57168305	16313	36.68	3510	3560	3480	4560	2460	3510	3504.46	1.52	0	640	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	512	10.45	0.69	12	0.11	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
74	20230619	100926	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3550	40	2	1.14	51587880	14734	33.13	3510	3560	3480	4560	2460	3510	3501.28	1.52	0	1027	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	516	10.53	0.70	12	0.10	337.00	5072.00	6400	20220720	-44.53	3050	20221013	16.39	4360	-18.58	20230112	3305	7.41	20230327	6400	-44.53	20220720	3050	16.39	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
75	20230619	090208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3515	5	2	0.14	5528255	1575	3.54	3510	3515	3510	4560	2460	3510	3510.00	1.52	0	446	3616	3562	3506	3452	3396	3590	3480	73	1050	500	2520	5	1	14545052	511	10.43	0.69	12	0.01	337.00	5072.00	6400	20220720	-45.08	3050	20221013	15.25	4360	-19.38	20230112	3305	6.35	20230327	6400	-45.08	20220720	3050	15.25	20221013	3.52	N	130500	500	72 억		220998	N	N	0	N	00	N
76	20230616	160208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	45	2	1.30	156243990	44412	75.79	3495	3560	3450	4500	2430	3465	3518.06	1.51	0	398	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	511	10.42	0.69	12	0.31	337.00	5072.00	6400	20220720	-45.16	3050	20221013	15.08	4360	-19.50	20230112	3305	6.20	20230327	6400	-45.16	20220720	3050	15.08	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
77	20230616	150406	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3515	50	2	1.44	136881130	38902	66.39	3495	3560	3450	4500	2430	3465	3518.61	1.51	0	1164	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	511	10.43	0.69	12	0.27	337.00	5072.00	6400	20220720	-45.08	3050	20221013	15.25	4360	-19.38	20230112	3305	6.35	20230327	6400	-45.08	20220720	3050	15.25	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
78	20230616	140719	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	55	2	1.59	132657665	37702	64.34	3495	3560	3450	4500	2430	3465	3518.58	1.51	0	1702	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	512	10.45	0.69	12	0.26	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
79	20230616	130157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3520	55	2	1.59	125221785	35601	60.76	3495	3560	3450	4500	2430	3465	3517.37	1.51	0	2045	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	512	10.45	0.69	12	0.24	337.00	5072.00	6400	20220720	-45.00	3050	20221013	15.41	4360	-19.27	20230112	3305	6.51	20230327	6400	-45.00	20220720	3050	15.41	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
80	20230616	120539	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3535	70	2	2.02	117771335	33489	57.15	3495	3560	3450	4500	2430	3465	3516.72	1.51	0	1874	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	514	10.49	0.70	12	0.23	337.00	5072.00	6400	20220720	-44.77	3050	20221013	15.90	4360	-18.92	20230112	3305	6.96	20230327	6400	-44.77	20220720	3050	15.90	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
81	20230616	110232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	45	2	1.30	96453785	27478	46.89	3495	3560	3450	4500	2430	3465	3510.22	1.51	0	2094	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	511	10.42	0.69	12	0.19	337.00	5072.00	6400	20220720	-45.16	3050	20221013	15.08	4360	-19.50	20230112	3305	6.20	20230327	6400	-45.16	20220720	3050	15.08	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
82	20230616	100640	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3540	75	2	2.16	55862500	15946	27.21	3495	3540	3450	4500	2430	3465	3503.23	1.51	0	58	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	515	10.50	0.70	12	0.11	337.00	5072.00	6400	20220720	-44.69	3050	20221013	16.07	4360	-18.81	20230112	3305	7.11	20230327	6400	-44.69	20220720	3050	16.07	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
83	20230616	090516	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	25	2	0.72	16109050	4615	7.88	3495	3495	3490	4500	2430	3465	3490.59	1.51	0	-2700	3595	3530	3495	3430	3395	3512	3412	73	1035	500	2490	5	1	14545052	508	10.36	0.69	12	0.03	337.00	5072.00	6400	20220720	-45.47	3050	20221013	14.43	4360	-19.95	20230112	3305	5.60	20230327	6400	-45.47	20220720	3050	14.43	20221013	3.54	N	130500	500	72 억		219511	N	N	0	N	00	N
84	20230615	150625	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3470	-25	5	-0.72	191598715	54944	63.40	3490	3560	3460	4540	2450	3495	3487.16	1.58	0	-9597	3621	3557	3526	3462	3431	3542	3447	73	1045	500	2510	5	1	14545052	505	10.30	0.68	12	0.38	337.00	5072.00	6400	20220720	-45.78	3050	20221013	13.77	4360	-20.41	20230112	3305	4.99	20230327	6400	-45.78	20220720	3050	13.77	20221013	3.57	N	130500	500	72 억		229121	N	N	0	N	00	N
85	20230615	140854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3465	-30	5	-0.86	177611155	50929	58.77	3490	3560	3460	4540	2450	3495	3487.43	1.58	0	-7635	3621	3557	3526	3462	3431	3542	3447	73	1045	500	2510	5	1	14545052	504	10.28	0.68	12	0.35	337.00	5072.00	6400	20220720	-45.86	3050	20221013	13.61	4360	-20.53	20230112	3305	4.84	20230327	6400	-45.86	20220720	3050	13.61	20221013	3.57	N	130500	500	72 억		229121	N	N	0	N	00	N
86	20230615	130210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-5	5	-0.14	156929485	44967	51.89	3490	3560	3460	4540	2450	3495	3489.88	1.58	0	-4687	3621	3557	3526	3462	3431	3542	3447	73	1045	500	2510	5	1	14545052	508	10.36	0.69	12	0.31	337.00	5072.00	6400	20220720	-45.47	3050	20221013	14.43	4360	-19.95	20230112	3305	5.60	20230327	6400	-45.47	20220720	3050	14.43	20221013	3.57	N	130500	500	72 억		229121	N	N	0	N	00	N
87	20230615	120203	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3470	-25	5	-0.72	126754295	36290	41.88	3490	3560	3460	4540	2450	3495	3492.82	1.58	0	-4532	3621	3557	3526	3462	3431	3542	3447	73	1045	500	2510	5	1	14545052	505	10.30	0.68	12	0.25	337.00	5072.00	6400	20220720	-45.78	3050	20221013	13.77	4360	-20.41	20230112	3305	4.99	20230327	6400	-45.78	20220720	3050	13.77	20221013	3.57	N	130500	500	72 억		229121	N	N	0	N	00	N
88	20230615	110826	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3485	-10	5	-0.29	72291800	20605	23.78	3490	3560	3485	4540	2450	3495	3508.46	1.58	0	-3875	3621	3557	3526	3462	3431	3542	3447	73	1045	500	2510	5	1	14545052	507	10.34	0.69	12	0.14	337.00	5072.00	6400	20220720	-45.55	3050	20221013	14.26	4360	-20.07	20230112	3305	5.45	20230327	6400	-45.55	20220720	3050	14.26	20221013	3.57	N	130500	500	72 억		229121	N	N	0	N	00	N
89	20230611	184856	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3630	0	3	0.00	2900970535	771702	1361.80	3900	3900	3630	4715	2545	3630	3760.25	1.47	-113845	-113948	3696	3662	3611	3577	3526	3680	3595	73	1085	500	2610	5	1	14545052	528	10.77	0.72	12	5.31	337.00	5072.00	6400	20220720	-43.28	3050	20221013	19.02	4360	-16.74	20230112	3305	9.83	20230327	6400	-43.28	20220720	3050	19.02	20221013	3.61	N	130500	500	72 억		213421	N	N	0	N	00	N
90	20230611	181741	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3630	0	3	0.00	2900970535	771702	1361.80	3900	3900	3630	4715	2545	3630	3760.25	1.47	-113845	-113948	3696	3662	3611	3577	3526	3680	3595	73	1085	500	2610	5	1	14545052	528	10.77	0.72	12	5.31	337.00	5072.00	6400	20220720	-43.28	3050	20221013	19.02	4360	-16.74	20230112	3305	9.83	20230327	6400	-43.28	20220720	3050	19.02	20221013	3.61	N	130500	500	72 억		213421	N	N	0	N	00	N