KissMeData/047770/price/prices-20240601.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	20240628	160522	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1430	-45	5	-3.05	316137127	222342	2486.21	1475	1475	1395	1917	1033	1475	1421.81	0.94	0	8568	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	541	14.59	0.85	12	0.59	98.00	1679.00	2500	20230707	-42.80	1395	20240628	2.51	1870	-23.53	20240109	1395	2.51	20240628	2500	-42.80	20230707	1395	2.51	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
3	20240628	150533	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1441	-34	5	-2.31	302502404	212836	2379.92	1475	1475	1395	1917	1033	1475	1421.29	0.94	0	9541	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	545	14.70	0.86	12	0.56	98.00	1679.00	2500	20230707	-42.36	1395	20240628	3.30	1870	-22.94	20240109	1395	3.30	20240628	2500	-42.36	20230707	1395	3.30	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
4	20240628	140532	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1426	-49	5	-3.32	278901400	196331	2195.36	1475	1475	1395	1917	1033	1475	1420.57	0.94	0	23040	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	540	14.55	0.85	12	0.52	98.00	1679.00	2500	20230707	-42.96	1395	20240628	2.22	1870	-23.74	20240109	1395	2.22	20240628	2500	-42.96	20230707	1395	2.22	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
5	20240628	130532	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1424	-51	5	-3.46	265043779	186590	2086.44	1475	1475	1395	1917	1033	1475	1420.46	0.94	0	23446	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	539	14.53	0.85	12	0.49	98.00	1679.00	2500	20230707	-43.04	1395	20240628	2.08	1870	-23.85	20240109	1395	2.08	20240628	2500	-43.04	20230707	1395	2.08	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
6	20240628	120531	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1423	-52	5	-3.53	253115522	178177	1992.36	1475	1475	1395	1917	1033	1475	1420.58	0.94	0	24291	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	539	14.52	0.85	12	0.47	98.00	1679.00	2500	20230707	-43.08	1395	20240628	2.01	1870	-23.90	20240109	1395	2.01	20240628	2500	-43.08	20230707	1395	2.01	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
7	20240628	110524	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1412	-63	5	-4.27	239507483	168507	1884.23	1475	1475	1395	1917	1033	1475	1421.35	0.94	0	22307	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	534	14.41	0.84	12	0.45	98.00	1679.00	2500	20230707	-43.52	1395	20240628	1.22	1870	-24.49	20240109	1395	1.22	20240628	2500	-43.52	20230707	1395	1.22	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
8	20240628	100521	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1438	-37	5	-2.51	103004147	71783	802.67	1475	1475	1426	1917	1033	1475	1434.94	0.94	0	15696	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	544	14.67	0.86	12	0.19	98.00	1679.00	2500	20230707	-42.48	1426	20240628	0.84	1870	-23.10	20240109	1426	0.84	20240628	2500	-42.48	20230707	1426	0.84	20240628	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
9	20240628	090521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1465	-10	5	-0.68	491970	336	3.76	1475	1475	1462	1917	1033	1475	1464.20	0.94	0	-17	1511	1492	1479	1460	1447	1486	1454	189	442	500	910	1	1	37842602	554	14.95	0.87	12	0.00	98.00	1679.00	2500	20230707	-41.40	1449	20240626	1.10	1870	-21.66	20240109	1449	1.10	20240626	2500	-41.40	20230707	1449	1.10	20240626	3.21	N	047770	500	189 억		357140	N	N	0	N	00	N
10	20240627	160516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1475	-23	5	-1.54	13204067	8943	10.87	1498	1498	1466	1947	1049	1498	1476.47	0.95	0	-1687	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	558	15.05	0.88	12	0.02	98.00	1679.00	2500	20230707	-41.00	1449	20240626	1.79	1870	-21.12	20240109	1449	1.79	20240626	2500	-41.00	20230707	1449	1.79	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
11	20240627	150523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1471	-27	5	-1.80	11439756	7744	9.41	1498	1498	1466	1947	1049	1498	1477.24	0.95	0	-1338	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	557	15.01	0.88	12	0.02	98.00	1679.00	2500	20230707	-41.16	1449	20240626	1.52	1870	-21.34	20240109	1449	1.52	20240626	2500	-41.16	20230707	1449	1.52	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
12	20240627	140520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1473	-25	5	-1.67	10896759	7374	8.96	1498	1498	1466	1947	1049	1498	1477.73	0.95	0	-1265	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	557	15.03	0.88	12	0.02	98.00	1679.00	2500	20230707	-41.08	1449	20240626	1.66	1870	-21.23	20240109	1449	1.66	20240626	2500	-41.08	20230707	1449	1.66	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
13	20240627	130520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1476	-22	5	-1.47	7319816	4948	6.01	1498	1498	1466	1947	1049	1498	1479.35	0.95	0	-511	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	559	15.06	0.88	12	0.01	98.00	1679.00	2500	20230707	-40.96	1449	20240626	1.86	1870	-21.07	20240109	1449	1.86	20240626	2500	-40.96	20230707	1449	1.86	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
14	20240627	120523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1481	-17	5	-1.13	5649280	3810	4.63	1498	1498	1468	1947	1049	1498	1482.75	0.95	0	-357	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	560	15.11	0.88	12	0.01	98.00	1679.00	2500	20230707	-40.76	1449	20240626	2.21	1870	-20.80	20240109	1449	2.21	20240626	2500	-40.76	20230707	1449	2.21	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
15	20240627	110522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1481	-17	5	-1.13	5501180	3710	4.51	1498	1498	1468	1947	1049	1498	1482.80	0.95	0	-257	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	560	15.11	0.88	12	0.01	98.00	1679.00	2500	20230707	-40.76	1449	20240626	2.21	1870	-20.80	20240109	1449	2.21	20240626	2500	-40.76	20230707	1449	2.21	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
16	20240627	100521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1493	-5	5	-0.33	2749375	1845	2.24	1498	1498	1485	1947	1049	1498	1490.18	0.95	0	-300	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	565	15.23	0.89	12	0.00	98.00	1679.00	2500	20230707	-40.28	1449	20240626	3.04	1870	-20.16	20240109	1449	3.04	20240626	2500	-40.28	20230707	1449	3.04	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
17	20240627	090521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1498	0	3	0.00	816410	545	0.66	1498	1498	1498	1947	1049	1498	1498.00	0.95	0	-78	1553	1525	1487	1459	1421	1506	1440	189	449	500	920	1	1	37842602	567	15.29	0.89	12	0.00	98.00	1679.00	2500	20230707	-40.08	1449	20240626	3.38	1870	-19.89	20240109	1449	3.38	20240626	2500	-40.08	20230707	1449	3.38	20240626	3.20	N	047770	500	189 억		359122	N	N	0	N	00	N
18	20240626	160519	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1498	-8	5	-0.53	120653333	82223	432.46	1506	1515	1449	1957	1055	1506	1467.39	0.94	0	2826	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	567	15.29	0.89	12	0.22	98.00	1679.00	2500	20230707	-40.08	1449	20240626	3.38	1870	-19.89	20240109	1449	3.38	20240626	2500	-40.08	20230707	1449	3.38	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
19	20240626	150521	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1490	-16	5	-1.06	116705186	79571	418.51	1506	1515	1449	1957	1055	1506	1466.68	0.94	0	4308	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	564	15.20	0.89	12	0.21	98.00	1679.00	2500	20230707	-40.40	1449	20240626	2.83	1870	-20.32	20240109	1449	2.83	20240626	2500	-40.40	20230707	1449	2.83	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
20	20240626	140520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1484	-22	5	-1.46	102761959	70094	368.66	1506	1515	1449	1957	1055	1506	1466.06	0.94	0	10481	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	562	15.14	0.88	12	0.19	98.00	1679.00	2500	20230707	-40.64	1449	20240626	2.42	1870	-20.64	20240109	1449	2.42	20240626	2500	-40.64	20230707	1449	2.42	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
21	20240626	130521	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1501	-5	5	-0.33	99039241	67578	355.43	1506	1515	1449	1957	1055	1506	1465.55	0.94	0	10219	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	568	15.32	0.89	12	0.18	98.00	1679.00	2500	20230707	-39.96	1449	20240626	3.59	1870	-19.73	20240109	1449	3.59	20240626	2500	-39.96	20230707	1449	3.59	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
22	20240626	120520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1501	-5	5	-0.33	97388126	66468	349.59	1506	1515	1449	1957	1055	1506	1465.19	0.94	0	11065	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	568	15.32	0.89	12	0.18	98.00	1679.00	2500	20230707	-39.96	1449	20240626	3.59	1870	-19.73	20240109	1449	3.59	20240626	2500	-39.96	20230707	1449	3.59	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
23	20240626	110520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1491	-15	5	-1.00	96212594	65684	345.47	1506	1515	1449	1957	1055	1506	1464.78	0.94	0	11310	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	564	15.21	0.89	12	0.17	98.00	1679.00	2500	20230707	-40.36	1449	20240626	2.90	1870	-20.27	20240109	1449	2.90	20240626	2500	-40.36	20230707	1449	2.90	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
24	20240626	100520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1482	-24	5	-1.59	84143704	57560	302.74	1506	1515	1449	1957	1055	1506	1461.84	0.94	0	17572	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	561	15.12	0.88	12	0.15	98.00	1679.00	2500	20230707	-40.72	1449	20240626	2.28	1870	-20.75	20240109	1449	2.28	20240626	2500	-40.72	20230707	1449	2.28	20240626	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
25	20240626	090520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1515	9	2	0.60	338548	224	1.18	1506	1515	1506	1957	1055	1506	1511.38	0.94	0	0	1530	1518	1494	1482	1458	1524	1488	189	451	500	930	1	1	37842602	573	15.46	0.90	12	0.00	98.00	1679.00	2500	20230707	-39.40	1469	20240624	3.13	1870	-18.98	20240109	1469	3.13	20240624	2500	-39.40	20230707	1469	3.13	20240624	3.21	N	047770	500	189 억		356623	N	N	0	N	00	N
26	20240625	160519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1506	25	2	1.69	28435871	19013	92.19	1470	1506	1470	1925	1037	1481	1495.60	0.95	0	-1635	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	570	15.37	0.90	12	0.05	98.00	1679.00	2500	20230707	-39.76	1469	20240624	2.52	1870	-19.47	20240109	1469	2.52	20240624	2500	-39.76	20230707	1469	2.52	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
27	20240625	150520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1504	23	2	1.55	22880774	15321	74.29	1470	1506	1470	1925	1037	1481	1493.43	0.95	0	-1642	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	569	15.35	0.90	12	0.04	98.00	1679.00	2500	20230707	-39.84	1469	20240624	2.38	1870	-19.57	20240109	1469	2.38	20240624	2500	-39.84	20230707	1469	2.38	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
28	20240625	140519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1506	25	2	1.69	20945492	14033	68.04	1470	1506	1470	1925	1037	1481	1492.59	0.95	0	-1599	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	570	15.37	0.90	12	0.04	98.00	1679.00	2500	20230707	-39.76	1469	20240624	2.52	1870	-19.47	20240109	1469	2.52	20240624	2500	-39.76	20230707	1469	2.52	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
29	20240625	130520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1492	11	2	0.74	14620097	9821	47.62	1470	1503	1470	1925	1037	1481	1488.66	0.95	0	-859	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	565	15.22	0.89	12	0.03	98.00	1679.00	2500	20230707	-40.32	1469	20240624	1.57	1870	-20.21	20240109	1469	1.57	20240624	2500	-40.32	20230707	1469	1.57	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
30	20240625	120522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1502	21	2	1.42	9806828	6580	31.90	1470	1503	1470	1925	1037	1481	1490.40	0.95	0	-1195	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	568	15.33	0.89	12	0.02	98.00	1679.00	2500	20230707	-39.92	1469	20240624	2.25	1870	-19.68	20240109	1469	2.25	20240624	2500	-39.92	20230707	1469	2.25	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
31	20240625	110523	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1502	21	2	1.42	9559008	6415	31.10	1470	1503	1470	1925	1037	1481	1490.10	0.95	0	-1185	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	568	15.33	0.89	12	0.02	98.00	1679.00	2500	20230707	-39.92	1469	20240624	2.25	1870	-19.68	20240109	1469	2.25	20240624	2500	-39.92	20230707	1469	2.25	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
32	20240625	100519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1495	14	2	0.95	4616454	3116	15.11	1470	1499	1470	1925	1037	1481	1481.53	0.95	0	-390	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	566	15.26	0.89	12	0.01	98.00	1679.00	2500	20230707	-40.20	1469	20240624	1.77	1870	-20.05	20240109	1469	1.77	20240624	2500	-40.20	20230707	1469	1.77	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
33	20240625	090519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1480	-1	5	-0.07	281120	191	0.93	1470	1480	1470	1925	1037	1481	1471.83	0.95	0	-35	1498	1489	1479	1470	1460	1494	1475	189	444	500	910	1	1	37842602	560	15.10	0.88	12	0.00	98.00	1679.00	2500	20230707	-40.80	1469	20240624	0.75	1870	-20.86	20240109	1469	0.75	20240624	2500	-40.80	20230707	1469	0.75	20240624	3.26	N	047770	500	189 억		358476	N	N	0	N	00	N
34	20240624	160517	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1481	5	2	0.34	30446211	20624	116.96	1476	1488	1469	1918	1034	1476	1476.25	0.95	0	-998	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	560	15.11	0.88	12	0.05	98.00	1679.00	2500	20230707	-40.76	1469	20240624	0.82	1870	-20.80	20240109	1469	0.82	20240624	2500	-40.76	20230707	1469	0.82	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
35	20240624	150518	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1476	0	3	0.00	28494478	19306	109.48	1476	1488	1469	1918	1034	1476	1475.94	0.95	0	-739	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	559	15.06	0.88	12	0.05	98.00	1679.00	2500	20230707	-40.96	1469	20240624	0.48	1870	-21.07	20240109	1469	0.48	20240624	2500	-40.96	20230707	1469	0.48	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
36	20240624	140519	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1480	4	2	0.27	27648181	18732	106.23	1476	1488	1469	1918	1034	1476	1475.99	0.95	0	-782	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	560	15.10	0.88	12	0.05	98.00	1679.00	2500	20230707	-40.80	1469	20240624	0.75	1870	-20.86	20240109	1469	0.75	20240624	2500	-40.80	20230707	1469	0.75	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
37	20240624	130517	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1475	-1	5	-0.07	26933831	18248	103.48	1476	1488	1469	1918	1034	1476	1475.99	0.95	0	-406	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	558	15.05	0.88	12	0.05	98.00	1679.00	2500	20230707	-41.00	1469	20240624	0.41	1870	-21.12	20240109	1469	0.41	20240624	2500	-41.00	20230707	1469	0.41	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
38	20240624	120518	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1472	-4	5	-0.27	20758069	14048	79.66	1476	1488	1472	1918	1034	1476	1477.65	0.95	0	-208	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	557	15.02	0.88	12	0.04	98.00	1679.00	2500	20230707	-41.12	1472	20240624	0.00	1870	-21.28	20240109	1472	0.00	20240624	2500	-41.12	20230707	1472	0.00	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
39	20240624	110520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1483	7	2	0.47	15148217	10246	58.10	1476	1488	1474	1918	1034	1476	1478.45	0.95	0	201	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	561	15.13	0.88	12	0.03	98.00	1679.00	2500	20230707	-40.68	1474	20240624	0.61	1870	-20.70	20240109	1474	0.61	20240624	2500	-40.68	20230707	1474	0.61	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
40	20240624	100518	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1485	9	2	0.61	8833668	5970	33.86	1476	1485	1476	1918	1034	1476	1479.68	0.95	0	-278	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	562	15.15	0.88	12	0.02	98.00	1679.00	2500	20230707	-40.60	1476	20240624	0.61	1870	-20.59	20240109	1476	0.61	20240624	2500	-40.60	20230707	1476	0.61	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
41	20240624	090518	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1480	4	2	0.27	1490822	1010	5.73	1476	1480	1476	1918	1034	1476	1476.06	0.95	0	-107	1516	1496	1486	1466	1456	1491	1461	189	442	500	910	1	1	37842602	560	15.10	0.88	12	0.00	98.00	1679.00	2500	20230707	-40.80	1476	20240624	0.27	1870	-20.86	20240109	1476	0.27	20240624	2500	-40.80	20230707	1476	0.27	20240624	3.23	N	047770	500	189 억		359474	N	N	0	N	00	N
42	20240621	160501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1476	-30	5	-1.99	24823227	16620	58.70	1506	1506	1476	1957	1055	1506	1493.58	0.95	0	-1024	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	559	15.06	0.88	12	0.04	98.00	1679.00	2500	20230707	-40.96	1476	20240621	0.00	1870	-21.07	20240109	1476	0.00	20240621	2500	-40.96	20230707	1476	0.00	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
43	20240621	150501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1497	-9	5	-0.60	13370349	8920	31.50	1506	1506	1491	1957	1055	1506	1498.92	0.95	0	-745	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	567	15.28	0.89	12	0.02	98.00	1679.00	2500	20230707	-40.12	1491	20240621	0.40	1870	-19.95	20240109	1491	0.40	20240621	2500	-40.12	20230707	1491	0.40	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
44	20240621	140502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1502	-4	5	-0.27	7744094	5160	18.22	1506	1506	1497	1957	1055	1506	1500.79	0.95	0	-722	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	568	15.33	0.89	12	0.01	98.00	1679.00	2500	20230707	-39.92	1497	20240621	0.33	1870	-19.68	20240109	1497	0.33	20240621	2500	-39.92	20230707	1497	0.33	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
45	20240621	130503	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1503	-3	5	-0.20	7729084	5150	18.19	1506	1506	1497	1957	1055	1506	1500.79	0.95	0	-716	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	569	15.34	0.90	12	0.01	98.00	1679.00	2500	20230707	-39.88	1497	20240621	0.40	1870	-19.63	20240109	1497	0.40	20240621	2500	-39.88	20230707	1497	0.40	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
46	20240621	120505	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1504	-2	5	-0.13	7438933	4957	17.51	1506	1506	1497	1957	1055	1506	1500.69	0.95	0	-603	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	569	15.35	0.90	12	0.01	98.00	1679.00	2500	20230707	-39.84	1497	20240621	0.47	1870	-19.57	20240109	1497	0.47	20240621	2500	-39.84	20230707	1497	0.47	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
47	20240621	110503	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1500	-6	5	-0.40	6476253	4315	15.24	1506	1506	1497	1957	1055	1506	1500.87	0.95	0	-118	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	568	15.31	0.89	12	0.01	98.00	1679.00	2500	20230707	-40.00	1497	20240621	0.20	1870	-19.79	20240109	1497	0.20	20240621	2500	-40.00	20230707	1497	0.20	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
48	20240621	100501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1506	0	3	0.00	4935382	3288	11.61	1506	1506	1497	1957	1055	1506	1501.03	0.95	0	-4	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	570	15.37	0.90	12	0.01	98.00	1679.00	2500	20230707	-39.76	1497	20240621	0.60	1870	-19.47	20240109	1497	0.60	20240621	2500	-39.76	20230707	1497	0.60	20240621	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
49	20240621	090504	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1506	0	3	0.00	3012	2	0.01	1506	1506	1506	1957	1055	1506	1506.00	0.95	0	0	1520	1513	1506	1499	1492	1516	1502	189	451	500	930	1	1	37842602	570	15.37	0.90	12	0.00	98.00	1679.00	2500	20230707	-39.76	1499	20240620	0.47	1870	-19.47	20240109	1499	0.47	20240620	2500	-39.76	20230707	1499	0.47	20240620	3.22	N	047770	500	189 억		360500	N	N	0	N	00	N
50	20240620	160500	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1506	6	2	0.40	42410553	28221	57.12	1500	1513	1499	1950	1050	1500	1502.80	0.96	0	-1094	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	570	15.37	0.90	12	0.07	98.00	1679.00	2500	20230707	-39.76	1499	20240620	0.47	1870	-19.47	20240109	1499	0.47	20240620	2500	-39.76	20230707	1499	0.47	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
51	20240620	150501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1506	6	2	0.40	39857878	26526	53.69	1500	1513	1499	1950	1050	1500	1502.60	0.96	0	-532	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	570	15.37	0.90	12	0.07	98.00	1679.00	2500	20230707	-39.76	1499	20240620	0.47	1870	-19.47	20240109	1499	0.47	20240620	2500	-39.76	20230707	1499	0.47	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
52	20240620	140500	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1511	11	2	0.73	24274712	16144	32.68	1500	1513	1499	1950	1050	1500	1503.64	0.96	0	-946	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	572	15.42	0.90	12	0.04	98.00	1679.00	2500	20230707	-39.56	1499	20240620	0.80	1870	-19.20	20240109	1499	0.80	20240620	2500	-39.56	20230707	1499	0.80	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
53	20240620	130501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1508	8	2	0.53	22834617	15190	30.75	1500	1513	1499	1950	1050	1500	1503.27	0.96	0	-245	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	571	15.39	0.90	12	0.04	98.00	1679.00	2500	20230707	-39.68	1499	20240620	0.60	1870	-19.36	20240109	1499	0.60	20240620	2500	-39.68	20230707	1499	0.60	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
54	20240620	120500	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1513	13	2	0.87	22557948	15007	30.38	1500	1513	1499	1950	1050	1500	1503.16	0.96	0	-207	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	573	15.44	0.90	12	0.04	98.00	1679.00	2500	20230707	-39.48	1499	20240620	0.93	1870	-19.09	20240109	1499	0.93	20240620	2500	-39.48	20230707	1499	0.93	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
55	20240620	110501	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1501	1	2	0.07	16737560	11138	22.54	1500	1504	1499	1950	1050	1500	1502.74	0.96	0	-57	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	568	15.32	0.89	12	0.03	98.00	1679.00	2500	20230707	-39.96	1499	20240620	0.13	1870	-19.73	20240109	1499	0.13	20240620	2500	-39.96	20230707	1499	0.13	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
56	20240620	100502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1503	3	2	0.20	5089686	3389	6.86	1500	1504	1500	1950	1050	1500	1501.83	0.96	0	-3	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	569	15.34	0.90	12	0.01	98.00	1679.00	2500	20230707	-39.88	1500	20240620	0.20	1870	-19.63	20240109	1500	0.20	20240620	2500	-39.88	20230707	1500	0.20	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
57	20240620	090507	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1504	4	2	0.27	111204	74	0.15	1500	1504	1500	1950	1050	1500	1502.76	0.96	0	-3	1536	1518	1509	1491	1482	1513	1486	189	450	500	930	1	1	37842602	569	15.35	0.90	12	0.00	98.00	1679.00	2500	20230707	-39.84	1500	20240620	0.27	1870	-19.57	20240109	1500	0.27	20240620	2500	-39.84	20230707	1500	0.27	20240620	3.22	N	047770	500	189 억		361594	N	N	0	N	00	N
58	20240619	160459	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1500	-26	5	-1.70	74418514	49283	157.55	1526	1527	1500	1983	1069	1526	1510.02	0.96	0	-2897	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	568	15.31	0.89	12	0.13	98.00	1679.00	2500	20230707	-40.00	1500	20240619	0.00	1870	-19.79	20240109	1500	0.00	20240619	2500	-40.00	20230707	1500	0.00	20240619	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
59	20240619	150457	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1510	-16	5	-1.05	53046863	35040	112.02	1526	1527	1503	1983	1069	1526	1513.89	0.96	0	-128	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	571	15.41	0.90	12	0.09	98.00	1679.00	2500	20230707	-39.60	1503	20240619	0.47	1870	-19.25	20240109	1503	0.47	20240619	2500	-39.60	20230707	1503	0.47	20240619	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
60	20240619	140502	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1510	-16	5	-1.05	48780355	32212	102.98	1526	1527	1503	1983	1069	1526	1514.35	0.96	0	-34	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	571	15.41	0.90	12	0.09	98.00	1679.00	2500	20230707	-39.60	1503	20240619	0.47	1870	-19.25	20240109	1503	0.47	20240619	2500	-39.60	20230707	1503	0.47	20240619	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
61	20240619	130458	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1511	-15	5	-0.98	43159438	28479	91.04	1526	1527	1505	1983	1069	1526	1515.48	0.96	0	28	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	572	15.42	0.90	12	0.08	98.00	1679.00	2500	20230707	-39.56	1505	20240619	0.40	1870	-19.20	20240109	1505	0.40	20240619	2500	-39.56	20230707	1505	0.40	20240619	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
62	20240619	120458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1521	-5	5	-0.33	25703476	16911	54.06	1526	1527	1513	1983	1069	1526	1519.93	0.96	0	-2101	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	576	15.52	0.91	12	0.04	98.00	1679.00	2500	20230707	-39.16	1511	20240618	0.66	1870	-18.66	20240109	1511	0.66	20240618	2500	-39.16	20230707	1511	0.66	20240618	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
63	20240619	110500	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1520	-6	5	-0.39	18220576	11987	38.32	1526	1527	1515	1983	1069	1526	1520.03	0.96	0	-1942	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	575	15.51	0.91	12	0.03	98.00	1679.00	2500	20230707	-39.20	1511	20240618	0.60	1870	-18.72	20240109	1511	0.60	20240618	2500	-39.20	20230707	1511	0.60	20240618	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
64	20240619	100501	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1521	-5	5	-0.33	13272779	8732	27.91	1526	1527	1515	1983	1069	1526	1520.02	0.96	0	-1911	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	576	15.52	0.91	12	0.02	98.00	1679.00	2500	20230707	-39.16	1511	20240618	0.66	1870	-18.66	20240109	1511	0.66	20240618	2500	-39.16	20230707	1511	0.66	20240618	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
65	20240619	090506	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1526	0	3	0.00	3052	2	0.01	1526	1526	1526	1983	1069	1526	1526.00	0.96	0	-2	1565	1545	1528	1508	1491	1537	1500	189	457	500	940	1	1	37842602	577	15.57	0.91	12	0.00	98.00	1679.00	2500	20230707	-38.96	1511	20240618	0.99	1870	-18.40	20240109	1511	0.99	20240618	2500	-38.96	20230707	1511	0.99	20240618	3.20	N	047770	500	189 억		364425	N	N	0	N	00	N
66	20240618	160456	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1526	-22	5	-1.42	47650625	31281	117.76	1548	1548	1511	2010	1084	1548	1523.31	0.97	0	-2185	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	577	15.57	0.91	12	0.08	98.00	1679.00	2500	20230707	-38.96	1511	20240618	0.99	1870	-18.40	20240109	1511	0.99	20240618	2500	-38.96	20230707	1511	0.99	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
67	20240618	150454	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1526	-22	5	-1.42	45241132	29702	111.82	1548	1548	1511	2010	1084	1548	1523.17	0.97	0	-2157	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	577	15.57	0.91	12	0.08	98.00	1679.00	2500	20230707	-38.96	1511	20240618	0.99	1870	-18.40	20240109	1511	0.99	20240618	2500	-38.96	20230707	1511	0.99	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
68	20240618	140455	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1526	-22	5	-1.42	42914953	28173	106.06	1548	1548	1511	2010	1084	1548	1523.27	0.97	0	-2126	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	577	15.57	0.91	12	0.07	98.00	1679.00	2500	20230707	-38.96	1511	20240618	0.99	1870	-18.40	20240109	1511	0.99	20240618	2500	-38.96	20230707	1511	0.99	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
69	20240618	130459	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1529	-19	5	-1.23	42505830	27905	105.05	1548	1548	1511	2010	1084	1548	1523.23	0.97	0	-1939	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	579	15.60	0.91	12	0.07	98.00	1679.00	2500	20230707	-38.84	1511	20240618	1.19	1870	-18.24	20240109	1511	1.19	20240618	2500	-38.84	20230707	1511	1.19	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
70	20240618	120459	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1532	-16	5	-1.03	41848404	27475	103.43	1548	1548	1511	2010	1084	1548	1523.14	0.97	0	-1718	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	580	15.63	0.91	12	0.07	98.00	1679.00	2500	20230707	-38.72	1511	20240618	1.39	1870	-18.07	20240109	1511	1.39	20240618	2500	-38.72	20230707	1511	1.39	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
71	20240618	110456	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1530	-18	5	-1.16	11775171	7690	28.95	1548	1548	1527	2010	1084	1548	1531.23	0.97	0	-366	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	579	15.61	0.91	12	0.02	98.00	1679.00	2500	20230707	-38.80	1527	20240618	0.20	1870	-18.18	20240109	1527	0.20	20240618	2500	-38.80	20230707	1527	0.20	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
72	20240618	100457	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1531	-17	5	-1.10	9097160	5940	22.36	1548	1548	1527	2010	1084	1548	1531.51	0.97	0	-163	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	579	15.62	0.91	12	0.02	98.00	1679.00	2500	20230707	-38.76	1527	20240618	0.26	1870	-18.13	20240109	1527	0.26	20240618	2500	-38.76	20230707	1527	0.26	20240618	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
73	20240618	090502	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1548	0	3	0.00	4644	3	0.01	1548	1548	1548	2010	1084	1548	1548.00	0.97	0	0	1592	1570	1555	1533	1518	1562	1525	189	462	500	950	1	1	37842602	586	15.80	0.92	12	0.00	98.00	1679.00	2500	20230707	-38.08	1531	20240531	1.11	1870	-17.22	20240109	1531	1.11	20240531	2500	-38.08	20230707	1531	1.11	20240531	3.20	N	047770	500	189 억		366613	N	N	0	N	00	N
74	20240617	160454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1548	-21	5	-1.34	41142861	26540	92.73	1571	1577	1540	2035	1099	1569	1550.22	0.97	0	-1863	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	586	15.80	0.92	12	0.07	98.00	1679.00	2500	20230707	-38.08	1531	20240531	1.11	1870	-17.22	20240109	1531	1.11	20240531	2500	-38.08	20230707	1531	1.11	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
75	20240617	150458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1549	-20	5	-1.27	39033640	25177	87.96	1571	1577	1540	2035	1099	1569	1550.37	0.97	0	-1062	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	586	15.81	0.92	12	0.07	98.00	1679.00	2500	20230707	-38.04	1531	20240531	1.18	1870	-17.17	20240109	1531	1.18	20240531	2500	-38.04	20230707	1531	1.18	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
76	20240617	140452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1540	-29	5	-1.85	37099562	23926	83.59	1571	1577	1540	2035	1099	1569	1550.60	0.97	0	-702	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	583	15.71	0.92	12	0.06	98.00	1679.00	2500	20230707	-38.40	1531	20240531	0.59	1870	-17.65	20240109	1531	0.59	20240531	2500	-38.40	20230707	1531	0.59	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
77	20240617	130452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1548	-21	5	-1.34	16221784	10420	36.41	1571	1577	1546	2035	1099	1569	1556.79	0.97	0	-1530	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	586	15.80	0.92	12	0.03	98.00	1679.00	2500	20230707	-38.08	1531	20240531	1.11	1870	-17.22	20240109	1531	1.11	20240531	2500	-38.08	20230707	1531	1.11	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
78	20240617	120454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1558	-11	5	-0.70	8831273	5648	19.73	1571	1577	1550	2035	1099	1569	1563.61	0.97	0	-1478	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	590	15.90	0.93	12	0.01	98.00	1679.00	2500	20230707	-37.68	1531	20240531	1.76	1870	-16.68	20240109	1531	1.76	20240531	2500	-37.68	20230707	1531	1.76	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
79	20240617	110450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1561	-8	5	-0.51	7139936	4560	15.93	1571	1577	1550	2035	1099	1569	1565.78	0.97	0	-1417	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	591	15.93	0.93	12	0.01	98.00	1679.00	2500	20230707	-37.56	1531	20240531	1.96	1870	-16.52	20240109	1531	1.96	20240531	2500	-37.56	20230707	1531	1.96	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
80	20240617	100452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1561	-8	5	-0.51	5669760	3617	12.64	1571	1577	1550	2035	1099	1569	1567.53	0.97	0	-1090	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	591	15.93	0.93	12	0.01	98.00	1679.00	2500	20230707	-37.56	1531	20240531	1.96	1870	-16.52	20240109	1531	1.96	20240531	2500	-37.56	20230707	1531	1.96	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
81	20240617	090453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1571	2	2	0.13	629971	401	1.40	1571	1571	1571	2035	1099	1569	1571.00	0.97	0	-172	1586	1577	1566	1557	1546	1572	1552	189	466	500	970	1	1	37842602	595	16.03	0.94	12	0.00	98.00	1679.00	2500	20230707	-37.16	1531	20240531	2.61	1870	-15.99	20240109	1531	2.61	20240531	2500	-37.16	20230707	1531	2.61	20240531	3.20	N	047770	500	189 억		368483	N	N	0	N	00	N
82	20240614	160414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1569	-6	5	-0.38	44723342	28621	165.47	1575	1575	1555	2045	1103	1575	1562.61	0.98	0	-3475	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	594	16.01	0.93	12	0.08	98.00	1679.00	2500	20230707	-37.24	1531	20240531	2.48	1870	-16.10	20240109	1531	2.48	20240531	2500	-37.24	20230707	1531	2.48	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
83	20240614	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1568	-7	5	-0.44	42802281	27394	158.37	1575	1575	1556	2045	1103	1575	1562.47	0.98	0	-3339	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	593	16.00	0.93	12	0.07	98.00	1679.00	2500	20230707	-37.28	1531	20240531	2.42	1870	-16.15	20240109	1531	2.42	20240531	2500	-37.28	20230707	1531	2.42	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
84	20240614	140414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1570	-5	5	-0.32	41878926	26802	154.95	1575	1575	1556	2045	1103	1575	1562.53	0.98	0	-3412	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	594	16.02	0.94	12	0.07	98.00	1679.00	2500	20230707	-37.20	1531	20240531	2.55	1870	-16.04	20240109	1531	2.55	20240531	2500	-37.20	20230707	1531	2.55	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
85	20240614	130414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1570	-5	5	-0.32	41417335	26508	153.25	1575	1575	1556	2045	1103	1575	1562.45	0.98	0	-3212	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	594	16.02	0.94	12	0.07	98.00	1679.00	2500	20230707	-37.20	1531	20240531	2.55	1870	-16.04	20240109	1531	2.55	20240531	2500	-37.20	20230707	1531	2.55	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
86	20240614	120417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1571	-4	5	-0.25	36373415	23275	134.56	1575	1575	1559	2045	1103	1575	1562.77	0.98	0	-3053	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	595	16.03	0.94	12	0.06	98.00	1679.00	2500	20230707	-37.16	1531	20240531	2.61	1870	-15.99	20240109	1531	2.61	20240531	2500	-37.16	20230707	1531	2.61	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
87	20240614	110444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1566	-9	5	-0.57	34794259	22268	128.74	1575	1575	1559	2045	1103	1575	1562.52	0.98	0	-2538	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	593	15.98	0.93	12	0.06	98.00	1679.00	2500	20230707	-37.36	1531	20240531	2.29	1870	-16.26	20240109	1531	2.29	20240531	2500	-37.36	20230707	1531	2.29	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
88	20240614	100443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1572	-3	5	-0.19	17907042	11452	66.21	1575	1575	1559	2045	1103	1575	1563.66	0.98	0	-2584	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	595	16.04	0.94	12	0.03	98.00	1679.00	2500	20230707	-37.12	1531	20240531	2.68	1870	-15.94	20240109	1531	2.68	20240531	2500	-37.12	20230707	1531	2.68	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
89	20240614	090447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1574	-1	5	-0.06	6298	4	0.02	1575	1575	1574	2045	1103	1575	1574.50	0.98	0	-2	1587	1581	1572	1566	1557	1584	1569	189	470	500	970	1	1	37842602	596	16.06	0.94	12	0.00	98.00	1679.00	2500	20230707	-37.04	1531	20240531	2.81	1870	-15.83	20240109	1531	2.81	20240531	2500	-37.04	20230707	1531	2.81	20240531	3.20	N	047770	500	189 억		371959	N	N	0	N	00	N
90	20240613	160441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1575	5	2	0.32	27203133	17297	421.47	1569	1578	1563	2040	1099	1570	1572.71	0.99	0	-992	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	596	16.07	0.94	12	0.05	98.00	1679.00	2500	20230707	-37.00	1531	20240531	2.87	1870	-15.78	20240109	1531	2.87	20240531	2500	-37.00	20230707	1531	2.87	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
91	20240613	150449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1576	6	2	0.38	24657677	15681	382.09	1569	1578	1563	2040	1099	1570	1572.46	0.99	0	-902	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	596	16.08	0.94	12	0.04	98.00	1679.00	2500	20230707	-36.96	1531	20240531	2.94	1870	-15.72	20240109	1531	2.94	20240531	2500	-36.96	20230707	1531	2.94	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
92	20240613	140443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1576	6	2	0.38	23768217	15115	368.30	1569	1578	1563	2040	1099	1570	1572.49	0.99	0	-787	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	596	16.08	0.94	12	0.04	98.00	1679.00	2500	20230707	-36.96	1531	20240531	2.94	1870	-15.72	20240109	1531	2.94	20240531	2500	-36.96	20230707	1531	2.94	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
93	20240613	130443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1578	8	2	0.51	23215597	14763	359.72	1569	1578	1563	2040	1099	1570	1572.55	0.99	0	-765	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	597	16.10	0.94	12	0.04	98.00	1679.00	2500	20230707	-36.88	1531	20240531	3.07	1870	-15.61	20240109	1531	3.07	20240531	2500	-36.88	20230707	1531	3.07	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
94	20240613	120446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1576	6	2	0.38	21473575	13656	332.75	1569	1578	1563	2040	1099	1570	1572.46	0.99	0	-381	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	596	16.08	0.94	12	0.04	98.00	1679.00	2500	20230707	-36.96	1531	20240531	2.94	1870	-15.72	20240109	1531	2.94	20240531	2500	-36.96	20230707	1531	2.94	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
95	20240613	110440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	7	2	0.45	20640598	13127	319.86	1569	1578	1563	2040	1099	1570	1572.38	0.99	0	-374	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	597	16.09	0.94	12	0.03	98.00	1679.00	2500	20230707	-36.92	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
96	20240613	100441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1575	5	2	0.32	9980892	6355	154.85	1569	1578	1563	2040	1099	1570	1570.56	0.99	0	-264	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	596	16.07	0.94	12	0.02	98.00	1679.00	2500	20230707	-37.00	1531	20240531	2.87	1870	-15.78	20240109	1531	2.87	20240531	2500	-37.00	20230707	1531	2.87	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
97	20240613	090446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	7	2	0.45	100545	64	1.56	1569	1578	1563	2040	1099	1570	1571.02	0.99	0	-13	1583	1576	1567	1560	1551	1580	1564	189	470	500	970	1	1	37842602	597	16.09	0.94	12	0.00	98.00	1679.00	2500	20230707	-36.92	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.20	N	047770	500	189 억		372951	N	N	0	N	00	N
98	20240612	160437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1570	6	2	0.38	6430842	4103	34.15	1564	1574	1558	2030	1095	1564	1567.35	0.99	0	-590	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	594	16.02	0.94	12	0.01	98.00	1679.00	2500	20230707	-37.20	1531	20240531	2.55	1870	-16.04	20240109	1531	2.55	20240531	2500	-37.20	20230707	1531	2.55	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
99	20240612	150445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1569	5	2	0.32	5826452	3718	30.95	1564	1574	1558	2030	1095	1564	1567.09	0.99	0	-468	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	594	16.01	0.93	12	0.01	98.00	1679.00	2500	20230707	-37.24	1531	20240531	2.48	1870	-16.10	20240109	1531	2.48	20240531	2500	-37.24	20230707	1531	2.48	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
100	20240612	140441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1570	6	2	0.38	4816194	3070	25.55	1564	1574	1558	2030	1095	1564	1568.79	0.99	0	-458	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	594	16.02	0.94	12	0.01	98.00	1679.00	2500	20230707	-37.20	1531	20240531	2.55	1870	-16.04	20240109	1531	2.55	20240531	2500	-37.20	20230707	1531	2.55	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
101	20240612	130439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1573	9	2	0.58	4791179	3054	25.42	1564	1574	1558	2030	1095	1564	1568.82	0.99	0	-458	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	595	16.05	0.94	12	0.01	98.00	1679.00	2500	20230707	-37.08	1531	20240531	2.74	1870	-15.88	20240109	1531	2.74	20240531	2500	-37.08	20230707	1531	2.74	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
102	20240612	120439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1571	7	2	0.45	3695037	2355	19.60	1564	1574	1563	2030	1095	1564	1569.02	0.99	0	-426	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	595	16.03	0.94	12	0.01	98.00	1679.00	2500	20230707	-37.16	1531	20240531	2.61	1870	-15.99	20240109	1531	2.61	20240531	2500	-37.16	20230707	1531	2.61	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
103	20240612	110437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1573	9	2	0.58	3091053	1969	16.39	1564	1574	1563	2030	1095	1564	1569.86	0.99	0	-295	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	595	16.05	0.94	12	0.01	98.00	1679.00	2500	20230707	-37.08	1531	20240531	2.74	1870	-15.88	20240109	1531	2.74	20240531	2500	-37.08	20230707	1531	2.74	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
104	20240612	100439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1563	-1	5	-0.06	2514264	1602	13.33	1564	1574	1563	2030	1095	1564	1569.45	0.99	0	-17	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	591	15.95	0.93	12	0.00	98.00	1679.00	2500	20230707	-37.48	1531	20240531	2.09	1870	-16.42	20240109	1531	2.09	20240531	2500	-37.48	20230707	1531	2.09	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
105	20240612	090438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1564	0	3	0.00	7819	5	0.04	1564	1564	1563	2030	1095	1564	1563.80	0.99	0	-1	1602	1582	1567	1547	1532	1575	1540	189	466	500	960	1	1	37842602	592	15.96	0.93	12	0.00	98.00	1679.00	2500	20230707	-37.44	1531	20240531	2.16	1870	-16.36	20240109	1531	2.16	20240531	2500	-37.44	20230707	1531	2.16	20240531	3.21	N	047770	500	189 억		373541	N	N	0	N	00	N
106	20240610	160434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1579	1	2	0.06	33678759	21366	217.40	1578	1581	1568	2050	1105	1578	1576.28	0.99	0	-973	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	598	16.11	0.94	12	0.06	98.00	1679.00	2575	20230601	-38.68	1531	20240531	3.14	1870	-15.56	20240109	1531	3.14	20240531	2500	-36.84	20230707	1531	3.14	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
107	20240610	150439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1579	1	2	0.06	28897536	18324	186.45	1578	1581	1571	2050	1105	1578	1577.03	0.99	0	-923	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	598	16.11	0.94	12	0.05	98.00	1679.00	2575	20230601	-38.68	1531	20240531	3.14	1870	-15.56	20240109	1531	3.14	20240531	2500	-36.84	20230707	1531	3.14	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
108	20240610	140437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1579	1	2	0.06	27525304	17452	177.57	1578	1581	1571	2050	1105	1578	1577.20	0.99	0	-890	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	598	16.11	0.94	12	0.05	98.00	1679.00	2575	20230601	-38.68	1531	20240531	3.14	1870	-15.56	20240109	1531	3.14	20240531	2500	-36.84	20230707	1531	3.14	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
109	20240610	130435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1579	1	2	0.06	27509559	17442	177.47	1578	1581	1571	2050	1105	1578	1577.20	0.99	0	-890	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	598	16.11	0.94	12	0.05	98.00	1679.00	2575	20230601	-38.68	1531	20240531	3.14	1870	-15.56	20240109	1531	3.14	20240531	2500	-36.84	20230707	1531	3.14	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
110	20240610	120437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1578	0	3	0.00	12568938	7974	81.14	1578	1581	1571	2050	1105	1578	1576.24	0.99	0	-666	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	597	16.10	0.94	12	0.02	98.00	1679.00	2575	20230601	-38.72	1531	20240531	3.07	1870	-15.61	20240109	1531	3.07	20240531	2500	-36.88	20230707	1531	3.07	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
111	20240610	110439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1578	0	3	0.00	12567360	7973	81.13	1578	1581	1571	2050	1105	1578	1576.24	0.99	0	-666	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	597	16.10	0.94	12	0.02	98.00	1679.00	2575	20230601	-38.72	1531	20240531	3.07	1870	-15.61	20240109	1531	3.07	20240531	2500	-36.88	20230707	1531	3.07	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
112	20240610	100436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	-1	5	-0.06	2642846	1679	17.08	1578	1581	1571	2050	1105	1578	1574.06	0.99	0	-566	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	597	16.09	0.94	12	0.00	98.00	1679.00	2575	20230601	-38.76	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
113	20240610	090441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	-1	5	-0.06	143510	91	0.93	1578	1581	1572	2050	1105	1578	1577.03	0.99	0	-70	1604	1591	1581	1568	1558	1597	1574	189	472	500	970	1	1	37842602	597	16.09	0.94	12	0.00	98.00	1679.00	2575	20230601	-38.76	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.20	N	047770	500	189 억		376007	N	N	0	N	00	N
114	20240607	160450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1578	-5	5	-0.32	15506091	9808	59.48	1572	1594	1571	2055	1109	1583	1580.97	1.00	0	-1638	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	597	16.10	0.94	12	0.03	98.00	1679.00	2590	20230531	-39.07	1531	20240531	3.07	1870	-15.61	20240109	1531	3.07	20240531	2500	-36.88	20230707	1531	3.07	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
115	20240607	150453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	-6	5	-0.38	12413228	7844	47.57	1572	1594	1572	2055	1109	1583	1582.51	1.00	0	-1626	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	597	16.09	0.94	12	0.02	98.00	1679.00	2590	20230531	-39.11	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
116	20240607	140451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1585	2	2	0.13	10451699	6604	40.05	1572	1594	1572	2055	1109	1583	1582.63	1.00	0	-1392	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	600	16.17	0.94	12	0.02	98.00	1679.00	2590	20230531	-38.80	1531	20240531	3.53	1870	-15.24	20240109	1531	3.53	20240531	2500	-36.60	20230707	1531	3.53	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
117	20240607	130448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1586	3	2	0.19	10080809	6370	38.63	1572	1594	1572	2055	1109	1583	1582.54	1.00	0	-1257	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	600	16.18	0.94	12	0.02	98.00	1679.00	2590	20230531	-38.76	1531	20240531	3.59	1870	-15.19	20240109	1531	3.59	20240531	2500	-36.56	20230707	1531	3.59	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
118	20240607	120450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1586	3	2	0.19	5706746	3609	21.89	1572	1594	1572	2055	1109	1583	1581.25	1.00	0	-392	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	600	16.18	0.94	12	0.01	98.00	1679.00	2590	20230531	-38.76	1531	20240531	3.59	1870	-15.19	20240109	1531	3.59	20240531	2500	-36.56	20230707	1531	3.59	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
119	20240607	110448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1589	6	2	0.38	3585314	2267	13.75	1572	1594	1572	2055	1109	1583	1581.52	1.00	0	-340	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	601	16.21	0.95	12	0.01	98.00	1679.00	2590	20230531	-38.65	1531	20240531	3.79	1870	-15.03	20240109	1531	3.79	20240531	2500	-36.44	20230707	1531	3.79	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
120	20240607	100449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1590	7	2	0.44	1662739	1050	6.37	1572	1594	1572	2055	1109	1583	1583.56	1.00	0	-306	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	602	16.22	0.95	12	0.00	98.00	1679.00	2590	20230531	-38.61	1531	20240531	3.85	1870	-14.97	20240109	1531	3.85	20240531	2500	-36.40	20230707	1531	3.85	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
121	20240607	090448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1582	-1	5	-0.06	212280	135	0.82	1572	1582	1572	2055	1109	1583	1572.44	1.00	0	-26	1619	1600	1580	1561	1541	1591	1552	189	472	500	980	1	1	37842602	599	16.14	0.94	12	0.00	98.00	1679.00	2590	20230531	-38.92	1531	20240531	3.33	1870	-15.40	20240109	1531	3.33	20240531	2500	-36.72	20230707	1531	3.33	20240531	3.20	N	047770	500	189 억		377984	N	N	0	N	00	N
122	20240605	160447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	1	2	0.06	25232581	16031	182.94	1599	1599	1560	2055	1108	1582	1573.99	1.01	0	-2462	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	599	16.15	0.94	12	0.04	98.00	1679.00	2740	20230530	-42.23	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
123	20240605	150444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	1	2	0.06	21693279	13776	157.21	1599	1599	1560	2055	1108	1582	1574.72	1.01	0	-2387	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	599	16.15	0.94	12	0.04	98.00	1679.00	2740	20230530	-42.23	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
124	20240605	140446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1577	-5	5	-0.32	20092958	12759	145.60	1599	1599	1560	2055	1108	1582	1574.81	1.01	0	-1610	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	597	16.09	0.94	12	0.03	98.00	1679.00	2740	20230530	-42.45	1531	20240531	3.00	1870	-15.67	20240109	1531	3.00	20240531	2500	-36.92	20230707	1531	3.00	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
125	20240605	130448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1586	4	2	0.25	13163913	8341	95.18	1599	1599	1560	2055	1108	1582	1578.22	1.01	0	-1987	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	600	16.18	0.94	12	0.02	98.00	1679.00	2740	20230530	-42.12	1531	20240531	3.59	1870	-15.19	20240109	1531	3.59	20240531	2500	-36.56	20230707	1531	3.59	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
126	20240605	120445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1576	-6	5	-0.38	12173754	7713	88.02	1599	1599	1560	2055	1108	1582	1578.34	1.01	0	-1510	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	596	16.08	0.94	12	0.02	98.00	1679.00	2740	20230530	-42.48	1531	20240531	2.94	1870	-15.72	20240109	1531	2.94	20240531	2500	-36.96	20230707	1531	2.94	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
127	20240605	110448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1582	0	3	0.00	11992239	7597	86.69	1599	1599	1560	2055	1108	1582	1578.55	1.01	0	-1494	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	599	16.14	0.94	12	0.02	98.00	1679.00	2740	20230530	-42.26	1531	20240531	3.33	1870	-15.40	20240109	1531	3.33	20240531	2500	-36.72	20230707	1531	3.33	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
128	20240605	100447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1579	-3	5	-0.19	5608216	3522	40.19	1599	1599	1569	2055	1108	1582	1592.34	1.01	0	-1139	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	598	16.11	0.94	12	0.01	98.00	1679.00	2740	20230530	-42.37	1531	20240531	3.14	1870	-15.56	20240109	1531	3.14	20240531	2500	-36.84	20230707	1531	3.14	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
129	20240605	090446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1599	17	2	1.07	3231579	2021	23.06	1599	1599	1599	2055	1108	1582	1599.00	1.01	0	-327	1598	1589	1578	1569	1558	1584	1564	189	473	500	980	1	1	37842602	605	16.32	0.95	12	0.01	98.00	1679.00	2740	20230530	-41.64	1531	20240531	4.44	1870	-14.49	20240109	1531	4.44	20240531	2500	-36.04	20230707	1531	4.44	20240531	3.21	N	047770	500	189 억		380447	N	N	0	N	00	N
130	20240604	160443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1582	-1	5	-0.06	13812784	8763	41.15	1583	1587	1567	2055	1109	1583	1576.26	1.01	0	-1085	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	599	16.14	0.94	12	0.02	98.00	1679.00	3040	20230526	-47.96	1531	20240531	3.33	1870	-15.40	20240109	1531	3.33	20240531	2500	-36.72	20230707	1531	3.33	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
131	20240604	150443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1584	1	2	0.06	12483904	7923	37.20	1583	1587	1567	2055	1109	1583	1575.65	1.01	0	-444	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	599	16.16	0.94	12	0.02	98.00	1679.00	3040	20230526	-47.89	1531	20240531	3.46	1870	-15.29	20240109	1531	3.46	20240531	2500	-36.64	20230707	1531	3.46	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
132	20240604	140444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1580	-3	5	-0.19	9281120	5891	27.66	1583	1587	1568	2055	1109	1583	1575.47	1.01	0	-361	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	598	16.12	0.94	12	0.02	98.00	1679.00	3040	20230526	-48.03	1531	20240531	3.20	1870	-15.51	20240109	1531	3.20	20240531	2500	-36.80	20230707	1531	3.20	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
133	20240604	130442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	0	3	0.00	8869840	5631	26.44	1583	1587	1568	2055	1109	1583	1575.18	1.01	0	-341	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	599	16.15	0.94	12	0.01	98.00	1679.00	3040	20230526	-47.93	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
134	20240604	120442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	0	3	0.00	4679271	2964	13.92	1583	1587	1568	2055	1109	1583	1578.70	1.01	0	-213	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	599	16.15	0.94	12	0.01	98.00	1679.00	3040	20230526	-47.93	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
135	20240604	110439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	0	3	0.00	3618565	2289	10.75	1583	1587	1579	2055	1109	1583	1580.85	1.01	0	-346	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	599	16.15	0.94	12	0.01	98.00	1679.00	3040	20230526	-47.93	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
136	20240604	100441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1585	2	2	0.13	1135070	717	3.37	1583	1587	1580	2055	1109	1583	1583.08	1.01	0	-346	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	600	16.17	0.94	12	0.00	98.00	1679.00	3040	20230526	-47.86	1531	20240531	3.53	1870	-15.24	20240109	1531	3.53	20240531	2500	-36.60	20230707	1531	3.53	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
137	20240604	090443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1587	4	2	0.25	362514	229	1.08	1583	1587	1583	2055	1109	1583	1583.03	1.01	0	-27	1605	1594	1572	1561	1539	1599	1566	189	472	500	980	1	1	37842602	601	16.19	0.95	12	0.00	98.00	1679.00	3040	20230526	-47.80	1531	20240531	3.66	1870	-15.13	20240109	1531	3.66	20240531	2500	-36.52	20230707	1531	3.66	20240531	3.23	N	047770	500	189 억		381932	N	N	0	N	00	N
138	20240603	160437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	33	2	2.13	33320169	21295	37.44	1550	1583	1550	2015	1085	1550	1564.69	1.01	0	-651	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	599	16.15	0.94	12	0.06	98.00	1679.00	3040	20230526	-47.93	1531	20240531	3.40	1870	-15.35	20240109	1531	3.40	20240531	2500	-36.68	20230707	1531	3.40	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
139	20240603	150439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1581	31	2	2.00	31350912	20050	35.25	1550	1583	1550	2015	1085	1550	1563.64	1.01	0	-848	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	598	16.13	0.94	12	0.05	98.00	1679.00	3040	20230526	-47.99	1531	20240531	3.27	1870	-15.45	20240109	1531	3.27	20240531	2500	-36.76	20230707	1531	3.27	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
140	20240603	140436	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1581	31	2	2.00	31273527	20001	35.16	1550	1583	1550	2015	1085	1550	1563.60	1.01	0	-833	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	598	16.13	0.94	12	0.05	98.00	1679.00	3040	20230526	-47.99	1531	20240531	3.27	1870	-15.45	20240109	1531	3.27	20240531	2500	-36.76	20230707	1531	3.27	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
141	20240603	130438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1581	31	2	2.00	26693647	17088	30.04	1550	1583	1550	2015	1085	1550	1562.13	1.01	0	-852	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	598	16.13	0.94	12	0.05	98.00	1679.00	3040	20230526	-47.99	1531	20240531	3.27	1870	-15.45	20240109	1531	3.27	20240531	2500	-36.76	20230707	1531	3.27	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
142	20240603	120437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1581	31	2	2.00	26606756	17033	29.95	1550	1583	1550	2015	1085	1550	1562.07	1.01	0	-852	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	598	16.13	0.94	12	0.05	98.00	1679.00	3040	20230526	-47.99	1531	20240531	3.27	1870	-15.45	20240109	1531	3.27	20240531	2500	-36.76	20230707	1531	3.27	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
143	20240603	110435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1581	31	2	2.00	24190406	15504	27.26	1550	1583	1550	2015	1085	1550	1560.27	1.01	0	-499	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	598	16.13	0.94	12	0.04	98.00	1679.00	3040	20230526	-47.99	1531	20240531	3.27	1870	-15.45	20240109	1531	3.27	20240531	2500	-36.76	20230707	1531	3.27	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
144	20240603	100434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1565	15	2	0.97	12542592	8053	14.16	1550	1569	1550	2015	1085	1550	1557.51	1.01	0	-384	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	592	15.97	0.93	12	0.02	98.00	1679.00	3040	20230526	-48.52	1531	20240531	2.22	1870	-16.31	20240109	1531	2.22	20240531	2500	-37.40	20230707	1531	2.22	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N
145	20240603	090433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1559	9	2	0.58	3008817	1939	3.41	1550	1559	1550	2015	1085	1550	1551.74	1.01	0	50	1570	1559	1545	1534	1520	1565	1540	189	465	500	960	1	1	37842602	590	15.91	0.93	12	0.01	98.00	1679.00	3040	20230526	-48.72	1531	20240531	1.83	1870	-16.63	20240109	1531	1.83	20240531	2500	-37.64	20230707	1531	1.83	20240531	3.24	N	047770	500	189 억		382583	N	N	0	N	00	N