KissMeData/047770/price/prices-20240501.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	20240531	160526	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1550	-6	5	-0.39	87975833	56862	97.46	1541	1556	1531	2020	1090	1556	1547.14	1.01	0	-158	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	587	15.82	0.92	12	0.15	98.00	1679.00	3040	20230526	-49.01	1531	20240531	1.24	1870	-17.11	20240109	1531	1.24	20240531	2590	-40.15	20230531	1531	1.24	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
3	20240531	150524	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1550	-6	5	-0.39	83471630	53956	92.48	1541	1556	1531	2020	1090	1556	1547.03	1.01	0	-62	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	587	15.82	0.92	12	0.14	98.00	1679.00	3040	20230526	-49.01	1531	20240531	1.24	1870	-17.11	20240109	1531	1.24	20240531	2590	-40.15	20230531	1531	1.24	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
4	20240531	140526	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1545	-11	5	-0.71	77339116	49995	85.69	1541	1556	1531	2020	1090	1556	1546.94	1.01	0	1478	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	585	15.77	0.92	12	0.13	98.00	1679.00	3040	20230526	-49.18	1531	20240531	0.91	1870	-17.38	20240109	1531	0.91	20240531	2590	-40.35	20230531	1531	0.91	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
5	20240531	130528	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1549	-7	5	-0.45	48142546	31116	53.33	1541	1556	1531	2020	1090	1556	1547.20	1.01	0	1182	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	586	15.81	0.92	12	0.08	98.00	1679.00	3040	20230526	-49.05	1531	20240531	1.18	1870	-17.17	20240109	1531	1.18	20240531	2590	-40.19	20230531	1531	1.18	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
6	20240531	120530	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1553	-3	5	-0.19	47127343	30460	52.21	1541	1556	1531	2020	1090	1556	1547.19	1.01	0	688	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	588	15.85	0.92	12	0.08	98.00	1679.00	3040	20230526	-48.91	1531	20240531	1.44	1870	-16.95	20240109	1531	1.44	20240531	2590	-40.04	20230531	1531	1.44	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
7	20240531	110527	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1555	-1	5	-0.06	43761114	28293	48.50	1541	1556	1531	2020	1090	1556	1546.71	1.01	0	1108	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	588	15.87	0.93	12	0.07	98.00	1679.00	3040	20230526	-48.85	1531	20240531	1.57	1870	-16.84	20240109	1531	1.57	20240531	2590	-39.96	20230531	1531	1.57	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
8	20240531	100528	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1554	-2	5	-0.13	15920436	10311	17.67	1541	1556	1531	2020	1090	1556	1544.02	1.01	0	354	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	588	15.86	0.93	12	0.03	98.00	1679.00	3040	20230526	-48.88	1531	20240531	1.50	1870	-16.90	20240109	1531	1.50	20240531	2590	-40.00	20230531	1531	1.50	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
9	20240531	090525	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1556	0	3	0.00	10472646	6801	11.66	1541	1556	1531	2020	1090	1556	1539.87	1.01	0	904	1619	1587	1571	1539	1523	1579	1531	189	464	500	960	1	1	37842602	589	15.88	0.93	12	0.02	98.00	1679.00	3040	20230526	-48.82	1531	20240531	1.63	1870	-16.79	20240109	1531	1.63	20240531	2590	-39.92	20230531	1531	1.63	20240531	3.22	N	047770	500	189 억		382742	N	N	0	N	00	N
10	20240530	160523	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1556	-46	5	-2.87	81099459	51457	122.65	1596	1603	1555	2080	1122	1602	1576.37	1.02	0	-1622	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	589	15.88	0.93	12	0.14	98.00	1679.00	3040	20230526	-48.82	1555	20240530	0.06	1870	-16.79	20240109	1555	0.06	20240530	2740	-43.21	20230530	1555	0.06	20240530	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
11	20240530	150524	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1575	-27	5	-1.69	68052798	43080	102.69	1596	1603	1555	2080	1122	1602	1579.68	1.02	0	492	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	596	16.07	0.94	12	0.11	98.00	1679.00	3040	20230526	-48.19	1555	20240530	1.29	1870	-15.78	20240109	1555	1.29	20240530	2740	-42.52	20230530	1555	1.29	20240530	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
12	20240530	140524	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1575	-27	5	-1.69	67435399	42688	101.75	1596	1603	1555	2080	1122	1602	1579.73	1.02	0	883	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	596	16.07	0.94	12	0.11	98.00	1679.00	3040	20230526	-48.19	1555	20240530	1.29	1870	-15.78	20240109	1555	1.29	20240530	2740	-42.52	20230530	1555	1.29	20240530	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
13	20240530	130525	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1599	-3	5	-0.19	26175079	16419	39.14	1596	1603	1580	2080	1122	1602	1594.19	1.02	0	-1282	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	605	16.32	0.95	12	0.04	98.00	1679.00	3040	20230526	-47.40	1580	20240530	1.20	1870	-14.49	20240109	1580	1.20	20240530	2740	-41.64	20230530	1580	1.20	20240530	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
14	20240530	120524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-2	5	-0.12	7844887	4911	11.71	1596	1603	1595	2080	1122	1602	1597.41	1.02	0	-977	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	605	16.33	0.95	12	0.01	98.00	1679.00	3040	20230526	-47.37	1584	20240529	1.01	1870	-14.44	20240109	1584	1.01	20240529	2740	-41.61	20230530	1584	1.01	20240529	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
15	20240530	110524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-2	5	-0.12	6387104	3998	9.53	1596	1603	1595	2080	1122	1602	1597.57	1.02	0	-267	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	605	16.33	0.95	12	0.01	98.00	1679.00	3040	20230526	-47.37	1584	20240529	1.01	1870	-14.44	20240109	1584	1.01	20240529	2740	-41.61	20230530	1584	1.01	20240529	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
16	20240530	100525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-2	5	-0.12	2881597	1803	4.30	1596	1603	1595	2080	1122	1602	1598.22	1.02	0	-257	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	605	16.33	0.95	12	0.00	98.00	1679.00	3040	20230526	-47.37	1584	20240529	1.01	1870	-14.44	20240109	1584	1.01	20240529	2740	-41.61	20230530	1584	1.01	20240529	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
17	20240530	090525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1602	0	3	0.00	1718060	1076	2.56	1596	1602	1595	2080	1122	1602	1596.71	1.02	0	-162	1626	1614	1599	1587	1572	1606	1579	189	478	500	990	1	1	37842602	606	16.35	0.95	12	0.00	98.00	1679.00	3040	20230526	-47.30	1584	20240529	1.14	1870	-14.33	20240109	1584	1.14	20240529	2740	-41.53	20230530	1584	1.14	20240529	3.21	N	047770	500	189 억		384367	N	N	0	N	00	N
18	20240529	160520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1602	-9	5	-0.56	66974059	41952	95.14	1611	1611	1584	2090	1128	1611	1596.43	1.02	0	-3081	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	606	16.35	0.95	12	0.11	98.00	1679.00	3040	20230526	-47.30	1584	20240529	1.14	1870	-14.33	20240109	1584	1.14	20240529	2740	-41.53	20230530	1584	1.14	20240529	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
19	20240529	150518	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1599	-12	5	-0.74	58678918	36761	83.36	1611	1611	1584	2090	1128	1611	1596.21	1.02	0	-3094	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	605	16.32	0.95	12	0.10	98.00	1679.00	3040	20230526	-47.40	1584	20240529	0.95	1870	-14.49	20240109	1584	0.95	20240529	2740	-41.64	20230530	1584	0.95	20240529	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
20	20240529	140520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1599	-12	5	-0.74	39955620	25003	56.70	1611	1611	1589	2090	1128	1611	1598.01	1.02	0	270	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	605	16.32	0.95	12	0.07	98.00	1679.00	3040	20230526	-47.40	1589	20240529	0.63	1870	-14.49	20240109	1589	0.63	20240529	2740	-41.64	20230530	1589	0.63	20240529	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
21	20240529	130520	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1599	-12	5	-0.74	32049293	20060	45.49	1611	1611	1589	2090	1128	1611	1597.65	1.02	0	588	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	605	16.32	0.95	12	0.05	98.00	1679.00	3040	20230526	-47.40	1589	20240529	0.63	1870	-14.49	20240109	1589	0.63	20240529	2740	-41.64	20230530	1589	0.63	20240529	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
22	20240529	120524	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1599	-12	5	-0.74	31214616	19538	44.31	1611	1611	1589	2090	1128	1611	1597.61	1.02	0	933	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	605	16.32	0.95	12	0.05	98.00	1679.00	3040	20230526	-47.40	1589	20240529	0.63	1870	-14.49	20240109	1589	0.63	20240529	2740	-41.64	20230530	1589	0.63	20240529	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
23	20240529	110521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1609	-2	5	-0.12	15291109	9553	21.66	1611	1611	1596	2090	1128	1611	1600.62	1.02	0	-1118	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	609	16.42	0.96	12	0.03	98.00	1679.00	3040	20230526	-47.07	1590	20240528	1.19	1870	-13.96	20240109	1590	1.19	20240528	2740	-41.28	20230530	1590	1.19	20240528	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
24	20240529	100519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	-1	5	-0.06	1124435	700	1.59	1611	1611	1605	2090	1128	1611	1606.05	1.02	0	-423	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	609	16.43	0.96	12	0.00	98.00	1679.00	3040	20230526	-47.04	1590	20240528	1.26	1870	-13.90	20240109	1590	1.26	20240528	2740	-41.24	20230530	1590	1.26	20240528	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
25	20240529	090516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	-6	5	-0.37	249095	155	0.35	1611	1611	1605	2090	1128	1611	1605.70	1.02	0	-10	1627	1618	1604	1595	1581	1623	1600	189	479	500	990	1	1	37842602	607	16.38	0.96	12	0.00	98.00	1679.00	3040	20230526	-47.20	1590	20240528	0.94	1870	-14.17	20240109	1590	0.94	20240528	2740	-41.42	20230530	1590	0.94	20240528	3.21	N	047770	500	189 억		387595	N	N	0	N	00	N
26	20240528	160517	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1611	9	2	0.56	70453954	44097	262.19	1602	1613	1590	2080	1122	1602	1597.67	1.03	0	-764	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	610	16.44	0.96	12	0.12	98.00	1679.00	3040	20230526	-47.01	1590	20240528	1.32	1870	-13.85	20240109	1590	1.32	20240528	2740	-41.20	20230530	1590	1.32	20240528	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
27	20240528	150519	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1611	9	2	0.56	67776122	42435	252.30	1602	1613	1590	2080	1122	1602	1597.18	1.03	0	-752	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	610	16.44	0.96	12	0.11	98.00	1679.00	3040	20230526	-47.01	1590	20240528	1.32	1870	-13.85	20240109	1590	1.32	20240528	2740	-41.20	20230530	1590	1.32	20240528	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
28	20240528	140520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	11	2	0.69	21657973	13515	80.36	1602	1613	1599	2080	1122	1602	1602.51	1.03	0	-794	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	610	16.46	0.96	12	0.04	98.00	1679.00	3040	20230526	-46.94	1595	20240313	1.13	1870	-13.74	20240109	1595	1.13	20240313	2740	-41.13	20230530	1595	1.13	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
29	20240528	130517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	3	2	0.19	15960848	9968	59.27	1602	1606	1599	2080	1122	1602	1601.21	1.03	0	-804	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	607	16.38	0.96	12	0.03	98.00	1679.00	3040	20230526	-47.20	1595	20240313	0.63	1870	-14.17	20240109	1595	0.63	20240313	2740	-41.42	20230530	1595	0.63	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
30	20240528	120518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	1	2	0.06	13372466	8354	49.67	1602	1606	1599	2080	1122	1602	1600.73	1.03	0	-804	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	607	16.36	0.95	12	0.02	98.00	1679.00	3040	20230526	-47.27	1595	20240313	0.50	1870	-14.28	20240109	1595	0.50	20240313	2740	-41.50	20230530	1595	0.50	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
31	20240528	110507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1604	2	2	0.12	7832817	4894	29.10	1602	1606	1600	2080	1122	1602	1600.49	1.03	0	-141	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	607	16.37	0.96	12	0.01	98.00	1679.00	3040	20230526	-47.24	1595	20240313	0.56	1870	-14.22	20240109	1595	0.56	20240313	2740	-41.46	20230530	1595	0.56	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
32	20240528	100518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	3	2	0.19	5042934	3151	18.73	1602	1606	1600	2080	1122	1602	1600.42	1.03	0	-1	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	607	16.38	0.96	12	0.01	98.00	1679.00	3040	20230526	-47.20	1595	20240313	0.63	1870	-14.17	20240109	1595	0.63	20240313	2740	-41.42	20230530	1595	0.63	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
33	20240528	090519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	4	2	0.25	188944	118	0.70	1602	1606	1601	2080	1122	1602	1601.22	1.03	0	0	1624	1612	1606	1594	1588	1610	1592	189	478	500	990	1	1	37842602	608	16.39	0.96	12	0.00	98.00	1679.00	3040	20230526	-47.17	1595	20240313	0.69	1870	-14.12	20240109	1595	0.69	20240313	2740	-41.39	20230530	1595	0.69	20240313	3.29	N	047770	500	189 억		388359	N	N	0	N	00	N
34	20240527	160509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1602	-8	5	-0.50	26801771	16713	87.11	1614	1618	1600	2090	1127	1610	1603.65	1.03	0	-1524	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	606	16.35	0.95	12	0.04	98.00	1679.00	3085	20230518	-48.07	1595	20240313	0.44	1870	-14.33	20240109	1595	0.44	20240313	2740	-41.53	20230530	1595	0.44	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
35	20240527	150519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1611	1	2	0.06	24376361	15199	79.22	1614	1618	1600	2090	1127	1610	1603.81	1.03	0	-1450	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	610	16.44	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.78	1595	20240313	1.00	1870	-13.85	20240109	1595	1.00	20240313	2740	-41.20	20230530	1595	1.00	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
36	20240527	140517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	-4	5	-0.25	23894335	14899	77.66	1614	1618	1600	2090	1127	1610	1603.75	1.03	0	-1415	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	608	16.39	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.94	1595	20240313	0.69	1870	-14.12	20240109	1595	0.69	20240313	2740	-41.39	20230530	1595	0.69	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
37	20240527	130516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-10	5	-0.62	23554805	14687	76.55	1614	1618	1600	2090	1127	1610	1603.79	1.03	0	-1415	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	605	16.33	0.95	12	0.04	98.00	1679.00	3085	20230518	-48.14	1595	20240313	0.31	1870	-14.44	20240109	1595	0.31	20240313	2740	-41.61	20230530	1595	0.31	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
38	20240527	120518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	-2	5	-0.12	18943373	11807	61.54	1614	1618	1600	2090	1127	1610	1604.42	1.03	0	-1040	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	609	16.41	0.96	12	0.03	98.00	1679.00	3085	20230518	-47.88	1595	20240313	0.82	1870	-14.01	20240109	1595	0.82	20240313	2740	-41.31	20230530	1595	0.82	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
39	20240527	110517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	2	2	0.12	11208323	6976	36.36	1614	1618	1602	2090	1127	1610	1606.70	1.03	0	-1278	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	610	16.45	0.96	12	0.02	98.00	1679.00	3085	20230518	-47.75	1595	20240313	1.07	1870	-13.80	20240109	1595	1.07	20240313	2740	-41.17	20230530	1595	1.07	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
40	20240527	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	3	2	0.19	4364741	2711	14.13	1614	1618	1602	2090	1127	1610	1610.01	1.03	0	54	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	610	16.46	0.96	12	0.01	98.00	1679.00	3085	20230518	-47.71	1595	20240313	1.13	1870	-13.74	20240109	1595	1.13	20240313	2740	-41.13	20230530	1595	1.13	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
41	20240527	090516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	7	2	0.43	98457	61	0.32	1614	1617	1614	2090	1127	1610	1614.05	1.03	0	0	1622	1616	1609	1603	1596	1619	1606	189	480	500	990	1	1	37842602	612	16.50	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.59	1595	20240313	1.38	1870	-13.53	20240109	1595	1.38	20240313	2740	-40.99	20230530	1595	1.38	20240313	3.29	N	047770	500	189 억		389883	N	N	0	N	00	N
42	20240524	160453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	4	2	0.25	30713232	19118	101.68	1606	1615	1602	2085	1125	1606	1606.42	1.04	0	-1362	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	609	16.43	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.81	1595	20240313	0.94	1870	-13.90	20240109	1595	0.94	20240313	3040	-47.04	20230526	1595	0.94	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
43	20240524	150451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	8	2	0.50	27203126	16937	90.08	1606	1615	1602	2085	1125	1606	1606.14	1.04	0	-1350	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	611	16.47	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.68	1595	20240313	1.19	1870	-13.69	20240109	1595	1.19	20240313	3040	-46.91	20230526	1595	1.19	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
44	20240524	140454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	8	2	0.50	26447395	16466	87.57	1606	1615	1602	2085	1125	1606	1606.18	1.04	0	-1339	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	611	16.47	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.68	1595	20240313	1.19	1870	-13.69	20240109	1595	1.19	20240313	3040	-46.91	20230526	1595	1.19	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
45	20240524	130453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	8	2	0.50	26440939	16462	87.55	1606	1615	1602	2085	1125	1606	1606.18	1.04	0	-1339	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	611	16.47	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.68	1595	20240313	1.19	1870	-13.69	20240109	1595	1.19	20240313	3040	-46.91	20230526	1595	1.19	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
46	20240524	120451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	2	2	0.12	21085359	13123	69.79	1606	1610	1602	2085	1125	1606	1606.75	1.04	0	-1337	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	609	16.41	0.96	12	0.03	98.00	1679.00	3085	20230518	-47.88	1595	20240313	0.82	1870	-14.01	20240109	1595	0.82	20240313	3040	-47.11	20230526	1595	0.82	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
47	20240524	110452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1609	3	2	0.19	20489249	12752	67.82	1606	1610	1602	2085	1125	1606	1606.75	1.04	0	-1336	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	609	16.42	0.96	12	0.03	98.00	1679.00	3085	20230518	-47.84	1595	20240313	0.88	1870	-13.96	20240109	1595	0.88	20240313	3040	-47.07	20230526	1595	0.88	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
48	20240524	100455	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1609	3	2	0.19	5778963	3602	19.16	1606	1610	1602	2085	1125	1606	1604.38	1.04	0	-739	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	609	16.42	0.96	12	0.01	98.00	1679.00	3085	20230518	-47.84	1595	20240313	0.88	1870	-13.96	20240109	1595	0.88	20240313	3040	-47.07	20230526	1595	0.88	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
49	20240524	090453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	4	2	0.25	36940	23	0.12	1606	1610	1602	2085	1125	1606	1606.09	1.04	0	-2	1623	1614	1607	1598	1591	1611	1595	189	479	500	990	1	1	37842602	609	16.43	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.81	1595	20240313	0.94	1870	-13.90	20240109	1595	0.94	20240313	3040	-47.04	20230526	1595	0.94	20240313	3.29	N	047770	500	189 억		391746	N	N	0	N	00	N
50	20240523	160449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	-2	5	-0.12	30113530	18803	100.23	1608	1616	1600	2090	1126	1608	1601.53	1.04	0	-1403	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	608	16.39	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.94	1595	20240313	0.69	1870	-14.12	20240109	1595	0.69	20240313	3040	-47.17	20230526	1595	0.69	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
51	20240523	150453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	2	2	0.12	29172410	18217	97.11	1608	1616	1600	2090	1126	1608	1601.38	1.04	0	-1403	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	609	16.43	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.81	1595	20240313	0.94	1870	-13.90	20240109	1595	0.94	20240313	3040	-47.04	20230526	1595	0.94	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
52	20240523	140454	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	7	2	0.44	28888140	18040	96.16	1608	1616	1600	2090	1126	1608	1601.34	1.04	0	-1231	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	611	16.48	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.65	1595	20240313	1.25	1870	-13.64	20240109	1595	1.25	20240313	3040	-46.88	20230526	1595	1.25	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
53	20240523	130453	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1607	-1	5	-0.06	26393472	16487	87.88	1608	1608	1600	2090	1126	1608	1600.87	1.04	0	-933	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	608	16.40	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.91	1595	20240313	0.75	1870	-14.06	20240109	1595	0.75	20240313	3040	-47.14	20230526	1595	0.75	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
54	20240523	120450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	-5	5	-0.31	16638541	10395	55.41	1608	1608	1600	2090	1126	1608	1600.63	1.04	0	-933	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	607	16.36	0.95	12	0.03	98.00	1679.00	3085	20230518	-48.04	1595	20240313	0.50	1870	-14.28	20240109	1595	0.50	20240313	3040	-47.27	20230526	1595	0.50	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
55	20240523	110449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	-5	5	-0.31	14382267	8987	47.91	1608	1608	1600	2090	1126	1608	1600.34	1.04	0	-933	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	607	16.36	0.95	12	0.02	98.00	1679.00	3085	20230518	-48.04	1595	20240313	0.50	1870	-14.28	20240109	1595	0.50	20240313	3040	-47.27	20230526	1595	0.50	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
56	20240523	100449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	-3	5	-0.19	14130774	8830	47.07	1608	1608	1600	2090	1126	1608	1600.31	1.04	0	-893	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	607	16.38	0.96	12	0.02	98.00	1679.00	3085	20230518	-47.97	1595	20240313	0.63	1870	-14.17	20240109	1595	0.63	20240313	3040	-47.20	20230526	1595	0.63	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
57	20240523	090452	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	-3	5	-0.19	102737	64	0.34	1608	1608	1604	2090	1126	1608	1605.27	1.04	0	-61	1618	1612	1606	1600	1594	1610	1598	189	482	500	990	1	1	37842602	607	16.38	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.97	1595	20240313	0.63	1870	-14.17	20240109	1595	0.63	20240313	3040	-47.20	20230526	1595	0.63	20240313	3.30	N	047770	500	189 억		393149	N	N	0	N	00	N
58	20240522	160446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	-4	5	-0.25	30072745	18760	77.44	1612	1612	1600	2095	1129	1612	1603.02	1.04	0	-1280	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	609	16.41	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.88	1595	20240313	0.82	1870	-14.01	20240109	1595	0.82	20240313	3040	-47.11	20230526	1595	0.82	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
59	20240522	150449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1611	-1	5	-0.06	29574265	18450	76.16	1612	1612	1600	2095	1129	1612	1602.94	1.04	0	-1280	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	610	16.44	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.78	1595	20240313	1.00	1870	-13.85	20240109	1595	1.00	20240313	3040	-47.01	20230526	1595	1.00	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
60	20240522	140450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	0	3	0.00	27453864	17133	70.72	1612	1612	1600	2095	1129	1612	1602.40	1.04	0	-942	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	610	16.45	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.75	1595	20240313	1.07	1870	-13.80	20240109	1595	1.07	20240313	3040	-46.97	20230526	1595	1.07	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
61	20240522	130447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	-2	5	-0.12	26983742	16841	69.52	1612	1612	1600	2095	1129	1612	1602.26	1.04	0	-891	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	609	16.43	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.81	1595	20240313	0.94	1870	-13.90	20240109	1595	0.94	20240313	3040	-47.04	20230526	1595	0.94	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
62	20240522	120447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	-6	5	-0.37	24786456	15474	63.87	1612	1612	1600	2095	1129	1612	1601.81	1.04	0	-890	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	608	16.39	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.94	1595	20240313	0.69	1870	-14.12	20240109	1595	0.69	20240313	3040	-47.17	20230526	1595	0.69	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
63	20240522	110450	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	-2	5	-0.12	23796459	14858	61.33	1612	1612	1600	2095	1129	1612	1601.59	1.04	0	-890	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	609	16.43	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.81	1595	20240313	0.94	1870	-13.90	20240109	1595	0.94	20240313	3040	-47.04	20230526	1595	0.94	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
64	20240522	100449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	-4	5	-0.25	22196169	13863	57.22	1612	1612	1600	2095	1129	1612	1601.11	1.04	0	-784	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	609	16.41	0.96	12	0.04	98.00	1679.00	3085	20230518	-47.88	1595	20240313	0.82	1870	-14.01	20240109	1595	0.82	20240313	3040	-47.11	20230526	1595	0.82	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
65	20240522	090448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	0	3	0.00	0	0	0.00	0	0	0	2095	1129	1612	0.00	1.04	0	0	1626	1619	1613	1606	1600	1616	1603	189	483	500	990	1	1	37842602	610	16.45	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.75	1595	20240313	1.07	1870	-13.80	20240109	1595	1.07	20240313	3040	-46.97	20230526	1595	1.07	20240313	3.34	N	047770	500	189 억		394649	N	N	0	N	00	N
66	20240521	160444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	-5	5	-0.31	39024512	24226	76.71	1619	1620	1607	2100	1132	1617	1610.85	1.05	0	-2526	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	610	16.45	0.96	12	0.06	98.00	1679.00	3085	20230518	-47.75	1595	20240313	1.07	1870	-13.80	20240109	1595	1.07	20240313	3040	-46.97	20230526	1595	1.07	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
67	20240521	150448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1611	-6	5	-0.37	38607065	23967	75.89	1619	1620	1607	2100	1132	1617	1610.84	1.05	0	-2494	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	610	16.44	0.96	12	0.06	98.00	1679.00	3085	20230518	-47.78	1595	20240313	1.00	1870	-13.85	20240109	1595	1.00	20240313	3040	-47.01	20230526	1595	1.00	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
68	20240521	140447	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	-4	5	-0.25	31422253	19502	61.75	1619	1620	1610	2100	1132	1617	1611.23	1.05	0	-2462	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	610	16.46	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.71	1595	20240313	1.13	1870	-13.74	20240109	1595	1.13	20240313	3040	-46.94	20230526	1595	1.13	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
69	20240521	130448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	-3	5	-0.19	14362109	8906	28.20	1619	1620	1610	2100	1132	1617	1612.63	1.05	0	-2248	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	611	16.47	0.96	12	0.02	98.00	1679.00	3085	20230518	-47.68	1595	20240313	1.19	1870	-13.69	20240109	1595	1.19	20240313	3040	-46.91	20230526	1595	1.19	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
70	20240521	120448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	2	2	0.12	4091646	2531	8.01	1619	1620	1612	2100	1132	1617	1616.61	1.05	0	-1057	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	613	16.52	0.96	12	0.01	98.00	1679.00	3085	20230518	-47.52	1595	20240313	1.50	1870	-13.42	20240109	1595	1.50	20240313	3040	-46.74	20230526	1595	1.50	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
71	20240521	110449	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	1	2	0.06	3116406	1927	6.10	1619	1620	1612	2100	1132	1617	1617.23	1.05	0	-787	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	612	16.51	0.96	12	0.01	98.00	1679.00	3085	20230518	-47.55	1595	20240313	1.44	1870	-13.48	20240109	1595	1.44	20240313	3040	-46.78	20230526	1595	1.44	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
72	20240521	100448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	1	2	0.06	2576879	1593	5.04	1619	1620	1612	2100	1132	1617	1617.63	1.05	0	-458	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	612	16.51	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.55	1595	20240313	1.44	1870	-13.48	20240109	1595	1.44	20240313	3040	-46.78	20230526	1595	1.44	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
73	20240521	090446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	2	2	0.12	293033	181	0.57	1619	1619	1615	2100	1132	1617	1618.97	1.05	0	-2	1641	1629	1621	1609	1601	1625	1605	189	483	500	1000	1	1	37842602	613	16.52	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.52	1595	20240313	1.50	1870	-13.42	20240109	1595	1.50	20240313	3040	-46.74	20230526	1595	1.50	20240313	3.33	N	047770	500	189 억		397491	N	N	0	N	00	N
74	20240517	160448	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1630	2	2	0.12	18317895	11310	38.18	1630	1632	1613	2115	1140	1628	1619.61	1.06	0	-2789	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	617	16.63	0.97	12	0.03	98.00	1679.00	3085	20230518	-47.16	1595	20240313	2.19	1870	-12.83	20240109	1595	2.19	20240313	3085	-47.16	20230518	1595	2.19	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
75	20240517	150451	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	-7	5	-0.43	15131285	9348	31.55	1630	1632	1613	2115	1140	1628	1618.67	1.06	0	-2060	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	613	16.54	0.97	12	0.02	98.00	1679.00	3085	20230518	-47.46	1595	20240313	1.63	1870	-13.32	20240109	1595	1.63	20240313	3085	-47.46	20230518	1595	1.63	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
76	20240517	140444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	-11	5	-0.68	14173469	8756	29.56	1630	1632	1613	2115	1140	1628	1618.72	1.06	0	-2005	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	612	16.50	0.96	12	0.02	98.00	1679.00	3085	20230518	-47.59	1595	20240313	1.38	1870	-13.53	20240109	1595	1.38	20240313	3085	-47.59	20230518	1595	1.38	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
77	20240517	130441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	-5	5	-0.31	6378264	3934	13.28	1630	1632	1613	2115	1140	1628	1621.32	1.06	0	-741	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	614	16.56	0.97	12	0.01	98.00	1679.00	3085	20230518	-47.39	1595	20240313	1.76	1870	-13.21	20240109	1595	1.76	20240313	3085	-47.39	20230518	1595	1.76	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
78	20240517	120442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	-5	5	-0.31	5569666	3434	11.59	1630	1632	1613	2115	1140	1628	1621.92	1.06	0	-523	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	614	16.56	0.97	12	0.01	98.00	1679.00	3085	20230518	-47.39	1595	20240313	1.76	1870	-13.21	20240109	1595	1.76	20240313	3085	-47.39	20230518	1595	1.76	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
79	20240517	110442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	-8	5	-0.49	5072293	3127	10.56	1630	1632	1613	2115	1140	1628	1622.10	1.06	0	-231	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	613	16.53	0.96	12	0.01	98.00	1679.00	3085	20230518	-47.49	1595	20240313	1.57	1870	-13.37	20240109	1595	1.57	20240313	3085	-47.49	20230518	1595	1.57	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
80	20240517	100439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1627	-1	5	-0.06	2902223	1785	6.03	1630	1632	1620	2115	1140	1628	1625.90	1.06	0	-158	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	616	16.60	0.97	12	0.00	98.00	1679.00	3085	20230518	-47.26	1595	20240313	2.01	1870	-12.99	20240109	1595	2.01	20240313	3085	-47.26	20230518	1595	2.01	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
81	20240517	090443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	4	2	0.25	1631632	1001	3.38	1630	1632	1630	2115	1140	1628	1630.00	1.06	0	-150	1656	1641	1628	1613	1600	1635	1607	189	487	500	1000	1	1	37842602	618	16.65	0.97	12	0.00	98.00	1679.00	3085	20230518	-47.10	1595	20240313	2.32	1870	-12.73	20240109	1595	2.32	20240313	3085	-47.10	20230518	1595	2.32	20240313	3.37	N	047770	500	189 억		399543	N	N	0	N	00	N
82	20240516	160440	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1628	-12	5	-0.73	48207494	29625	61.68	1640	1643	1615	2130	1148	1640	1627.26	1.06	0	-106	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	616	16.61	0.97	12	0.08	98.00	1679.00	3085	20230518	-47.23	1595	20240313	2.07	1870	-12.94	20240109	1595	2.07	20240313	3085	-47.23	20230518	1595	2.07	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
83	20240516	150439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1627	-13	5	-0.79	40985260	25186	52.44	1640	1643	1615	2130	1148	1640	1627.30	1.06	0	1860	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	616	16.60	0.97	12	0.07	98.00	1679.00	3085	20230518	-47.26	1595	20240313	2.01	1870	-12.99	20240109	1595	2.01	20240313	3085	-47.26	20230518	1595	2.01	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
84	20240516	140442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	-8	5	-0.49	33857267	20780	43.27	1640	1643	1620	2130	1148	1640	1629.32	1.06	0	1112	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	618	16.65	0.97	12	0.05	98.00	1679.00	3085	20230518	-47.10	1595	20240313	2.32	1870	-12.73	20240109	1595	2.32	20240313	3085	-47.10	20230518	1595	2.32	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
85	20240516	130442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1630	-10	5	-0.61	28547679	17504	36.44	1640	1643	1622	2130	1148	1640	1630.92	1.06	0	1171	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	617	16.63	0.97	12	0.05	98.00	1679.00	3085	20230518	-47.16	1595	20240313	2.19	1870	-12.83	20240109	1595	2.19	20240313	3085	-47.16	20230518	1595	2.19	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
86	20240516	120438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1633	-7	5	-0.43	13930154	8545	17.79	1640	1643	1622	2130	1148	1640	1630.21	1.06	0	-94	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	618	16.66	0.97	12	0.02	98.00	1679.00	3085	20230518	-47.07	1595	20240313	2.38	1870	-12.67	20240109	1595	2.38	20240313	3085	-47.07	20230518	1595	2.38	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
87	20240516	110437	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1637	-3	5	-0.18	13689479	8398	17.49	1640	1643	1622	2130	1148	1640	1630.09	1.06	0	-66	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	619	16.70	0.97	12	0.02	98.00	1679.00	3085	20230518	-46.94	1595	20240313	2.63	1870	-12.46	20240109	1595	2.63	20240313	3085	-46.94	20230518	1595	2.63	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
88	20240516	100438	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	-8	5	-0.49	12389608	7600	15.82	1640	1643	1622	2130	1148	1640	1630.21	1.06	0	116	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	618	16.65	0.97	12	0.02	98.00	1679.00	3085	20230518	-47.10	1595	20240313	2.32	1870	-12.73	20240109	1595	2.32	20240313	3085	-47.10	20230518	1595	2.32	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
89	20240516	090439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1643	3	2	0.18	22978	14	0.03	1640	1643	1640	2130	1148	1640	1641.29	1.06	0	-1	1667	1653	1636	1622	1605	1645	1614	189	490	500	1010	1	1	37842602	622	16.77	0.98	12	0.00	98.00	1679.00	3085	20230518	-46.74	1595	20240313	3.01	1870	-12.14	20240109	1595	3.01	20240313	3085	-46.74	20230518	1595	3.01	20240313	3.39	N	047770	500	189 억		399652	N	N	0	N	00	N
90	20240514	160444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1640	-10	5	-0.61	78380827	48029	439.06	1650	1650	1619	2145	1155	1650	1631.95	1.06	0	-15	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	621	16.73	0.98	12	0.13	98.00	1679.00	3085	20230518	-46.84	1595	20240313	2.82	1870	-12.30	20240109	1595	2.82	20240313	3085	-46.84	20230518	1595	2.82	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
91	20240514	150446	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	-18	5	-1.09	76031214	46595	425.95	1650	1650	1619	2145	1155	1650	1631.75	1.06	0	3	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	618	16.65	0.97	12	0.12	98.00	1679.00	3085	20230518	-47.10	1595	20240313	2.32	1870	-12.73	20240109	1595	2.32	20240313	3085	-47.10	20230518	1595	2.32	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
92	20240514	140444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1628	-22	5	-1.33	60251975	36960	337.87	1650	1650	1619	2145	1155	1650	1630.19	1.06	0	499	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	616	16.61	0.97	12	0.10	98.00	1679.00	3085	20230518	-47.23	1595	20240313	2.07	1870	-12.94	20240109	1595	2.07	20240313	3085	-47.23	20230518	1595	2.07	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
93	20240514	130445	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1639	-11	5	-0.67	48672768	29829	272.68	1650	1650	1620	2145	1155	1650	1631.73	1.06	0	155	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	620	16.72	0.98	12	0.08	98.00	1679.00	3085	20230518	-46.87	1595	20240313	2.76	1870	-12.35	20240109	1595	2.76	20240313	3085	-46.87	20230518	1595	2.76	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
94	20240514	120443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1644	-6	5	-0.36	20736793	12637	115.52	1650	1650	1631	2145	1155	1650	1640.96	1.06	0	-850	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	622	16.78	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.71	1595	20240313	3.07	1870	-12.09	20240109	1595	3.07	20240313	3085	-46.71	20230518	1595	3.07	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
95	20240514	110443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1645	-5	5	-0.30	14378775	8751	80.00	1650	1650	1631	2145	1155	1650	1643.10	1.06	0	-782	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	623	16.79	0.98	12	0.02	98.00	1679.00	3085	20230518	-46.68	1595	20240313	3.13	1870	-12.03	20240109	1595	3.13	20240313	3085	-46.68	20230518	1595	3.13	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
96	20240514	100443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	8551935	5201	47.55	1650	1650	1631	2145	1155	1650	1644.29	1.06	0	-302	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.01	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
97	20240514	090443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	33000	20	0.18	1650	1650	1650	2145	1155	1650	1650.00	1.06	0	0	1674	1661	1652	1639	1630	1657	1635	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.00	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		399668	N	N	0	N	00	N
98	20240513	160444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	-15	5	-0.90	18073923	10932	65.63	1664	1665	1643	2160	1166	1665	1653.30	1.06	0	-563	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	624	16.84	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
99	20240513	150444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1644	-21	5	-1.26	15406479	9311	55.90	1664	1665	1643	2160	1166	1665	1654.65	1.06	0	-764	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	622	16.78	0.98	12	0.02	98.00	1679.00	3085	20230518	-46.71	1595	20240313	3.07	1870	-12.09	20240109	1595	3.07	20240313	3085	-46.71	20230518	1595	3.07	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
100	20240513	140443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1656	-9	5	-0.54	12613955	7613	45.70	1664	1665	1650	2160	1166	1665	1656.90	1.06	0	-775	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	627	16.90	0.99	12	0.02	98.00	1679.00	3085	20230518	-46.32	1595	20240313	3.82	1870	-11.44	20240109	1595	3.82	20240313	3085	-46.32	20230518	1595	3.82	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
101	20240513	130442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1656	-9	5	-0.54	10160831	6128	36.79	1664	1665	1655	2160	1166	1665	1658.10	1.06	0	-822	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	627	16.90	0.99	12	0.02	98.00	1679.00	3085	20230518	-46.32	1595	20240313	3.82	1870	-11.44	20240109	1595	3.82	20240313	3085	-46.32	20230518	1595	3.82	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
102	20240513	120443	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1660	-5	5	-0.30	9886027	5962	35.79	1664	1665	1655	2160	1166	1665	1658.17	1.06	0	-822	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	628	16.94	0.99	12	0.02	98.00	1679.00	3085	20230518	-46.19	1595	20240313	4.08	1870	-11.23	20240109	1595	4.08	20240313	3085	-46.19	20230518	1595	4.08	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
103	20240513	110442	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1661	-4	5	-0.24	9472763	5713	34.30	1664	1665	1655	2160	1166	1665	1658.11	1.06	0	-817	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	629	16.95	0.99	12	0.02	98.00	1679.00	3085	20230518	-46.16	1595	20240313	4.14	1870	-11.18	20240109	1595	4.14	20240313	3085	-46.16	20230518	1595	4.14	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
104	20240513	100444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1661	-4	5	-0.24	7771044	4685	28.13	1664	1665	1657	2160	1166	1665	1658.71	1.06	0	-806	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	629	16.95	0.99	12	0.01	98.00	1679.00	3085	20230518	-46.16	1595	20240313	4.14	1870	-11.18	20240109	1595	4.14	20240313	3085	-46.16	20230518	1595	4.14	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
105	20240513	090444	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1664	-1	5	-0.06	1542512	927	5.57	1664	1664	1663	2160	1166	1665	1663.98	1.06	0	-1	1676	1670	1664	1658	1652	1667	1655	189	495	500	1030	1	1	37842602	630	16.98	0.99	12	0.00	98.00	1679.00	3085	20230518	-46.06	1595	20240313	4.33	1870	-11.02	20240109	1595	4.33	20240313	3085	-46.06	20230518	1595	4.33	20240313	3.41	N	047770	500	189 억		400232	N	N	0	N	00	N
106	20240510	160430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	6	2	0.36	27697797	16641	132.60	1670	1670	1658	2155	1162	1659	1664.43	1.06	0	-42	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	630	16.99	0.99	12	0.04	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
107	20240510	150434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	6	2	0.36	27174042	16326	130.09	1670	1670	1658	2155	1162	1659	1664.46	1.06	0	-163	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	630	16.99	0.99	12	0.04	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
108	20240510	140434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	6	2	0.36	27142439	16307	129.94	1670	1670	1658	2155	1162	1659	1664.47	1.06	0	-147	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	630	16.99	0.99	12	0.04	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
109	20240510	130430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	6	2	0.36	25026739	15034	119.79	1670	1670	1658	2155	1162	1659	1664.68	1.06	0	-149	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	630	16.99	0.99	12	0.04	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
110	20240510	120430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	6	2	0.36	25025074	15033	119.78	1670	1670	1658	2155	1162	1659	1664.68	1.06	0	-149	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	630	16.99	0.99	12	0.04	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
111	20240510	110432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1667	8	2	0.48	24347719	14626	116.54	1670	1670	1658	2155	1162	1659	1664.69	1.06	0	-253	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	631	17.01	0.99	12	0.04	98.00	1679.00	3085	20230518	-45.96	1595	20240313	4.51	1870	-10.86	20240109	1595	4.51	20240313	3085	-45.96	20230518	1595	4.51	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
112	20240510	100432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1667	8	2	0.48	24331058	14616	116.46	1670	1670	1658	2155	1162	1659	1664.69	1.06	0	-244	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	631	17.01	0.99	12	0.04	98.00	1679.00	3085	20230518	-45.96	1595	20240313	4.51	1870	-10.86	20240109	1595	4.51	20240313	3085	-45.96	20230518	1595	4.51	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
113	20240510	090432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1669	10	2	0.60	209419	126	1.00	1670	1670	1660	2155	1162	1659	1662.06	1.06	0	97	1667	1662	1655	1650	1643	1665	1653	189	496	500	1020	1	1	37842602	632	17.03	0.99	12	0.00	98.00	1679.00	3085	20230518	-45.90	1595	20240313	4.64	1870	-10.75	20240109	1595	4.64	20240313	3085	-45.90	20230518	1595	4.64	20240313	3.41	N	047770	500	189 억		400274	N	N	0	N	00	N
114	20240509	160439	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1659	11	2	0.67	20803125	12550	81.52	1648	1660	1648	2140	1154	1648	1657.62	1.06	0	-577	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	628	16.93	0.99	12	0.03	98.00	1679.00	3085	20230518	-46.22	1595	20240313	4.01	1870	-11.28	20240109	1595	4.01	20240313	3085	-46.22	20230518	1595	4.01	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
115	20240509	150441	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1660	12	2	0.73	20545980	12395	80.51	1648	1660	1648	2140	1154	1648	1657.60	1.06	0	-573	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	628	16.94	0.99	12	0.03	98.00	1679.00	3085	20230518	-46.19	1595	20240313	4.08	1870	-11.23	20240109	1595	4.08	20240313	3085	-46.19	20230518	1595	4.08	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
116	20240509	140433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1660	12	2	0.73	19652196	11855	77.01	1648	1660	1648	2140	1154	1648	1657.71	1.06	0	-853	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	628	16.94	0.99	12	0.03	98.00	1679.00	3085	20230518	-46.19	1595	20240313	4.08	1870	-11.23	20240109	1595	4.08	20240313	3085	-46.19	20230518	1595	4.08	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
117	20240509	130433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1659	11	2	0.67	12718943	7677	49.87	1648	1659	1648	2140	1154	1648	1656.76	1.06	0	-588	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	628	16.93	0.99	12	0.02	98.00	1679.00	3085	20230518	-46.22	1595	20240313	4.01	1870	-11.28	20240109	1595	4.01	20240313	3085	-46.22	20230518	1595	4.01	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
118	20240509	120433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1657	9	2	0.55	5025051	3033	19.70	1648	1659	1648	2140	1154	1648	1656.79	1.06	0	-291	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	627	16.91	0.99	12	0.01	98.00	1679.00	3085	20230518	-46.29	1595	20240313	3.89	1870	-11.39	20240109	1595	3.89	20240313	3085	-46.29	20230518	1595	3.89	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
119	20240509	110424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1658	10	2	0.61	4128081	2492	16.19	1648	1659	1648	2140	1154	1648	1656.53	1.06	0	-288	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	627	16.92	0.99	12	0.01	98.00	1679.00	3085	20230518	-46.26	1595	20240313	3.95	1870	-11.34	20240109	1595	3.95	20240313	3085	-46.26	20230518	1595	3.95	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
120	20240509	100427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1657	9	2	0.55	3296393	1990	12.93	1648	1659	1648	2140	1154	1648	1656.48	1.06	0	-288	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	627	16.91	0.99	12	0.01	98.00	1679.00	3085	20230518	-46.29	1595	20240313	3.89	1870	-11.39	20240109	1595	3.89	20240313	3085	-46.29	20230518	1595	3.89	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
121	20240509	090424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1659	11	2	0.67	158672	96	0.62	1648	1659	1648	2140	1154	1648	1652.83	1.06	0	26	1675	1661	1648	1634	1621	1655	1628	189	492	500	1020	1	1	37842602	628	16.93	0.99	12	0.00	98.00	1679.00	3085	20230518	-46.22	1595	20240313	4.01	1870	-11.28	20240109	1595	4.01	20240313	3085	-46.22	20230518	1595	4.01	20240313	3.41	N	047770	500	189 억		400995	N	N	0	N	00	N
122	20240508	160424	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1648	-2	5	-0.12	25340135	15395	103.09	1650	1662	1635	2145	1155	1650	1646.00	1.06	0	-124	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.82	0.98	12	0.04	98.00	1679.00	3085	20230518	-46.58	1595	20240313	3.32	1870	-11.87	20240109	1595	3.32	20240313	3085	-46.58	20230518	1595	3.32	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
123	20240508	150428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1649	-1	5	-0.06	20697451	12578	84.22	1650	1662	1635	2145	1155	1650	1645.53	1.06	0	498	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.83	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.55	1595	20240313	3.39	1870	-11.82	20240109	1595	3.39	20240313	3085	-46.55	20230518	1595	3.39	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
124	20240508	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	20311462	12344	82.66	1650	1662	1635	2145	1155	1650	1645.45	1.06	0	498	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
125	20240508	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	18792415	11420	76.47	1650	1662	1635	2145	1155	1650	1645.57	1.06	0	387	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
126	20240508	120423	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	16636464	10111	67.70	1650	1662	1635	2145	1155	1650	1645.38	1.06	0	364	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.03	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
127	20240508	110458	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1644	-6	5	-0.36	10993601	6666	44.64	1650	1662	1635	2145	1155	1650	1649.21	1.06	0	364	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	622	16.78	0.98	12	0.02	98.00	1679.00	3085	20230518	-46.71	1595	20240313	3.07	1870	-12.09	20240109	1595	3.07	20240313	3085	-46.71	20230518	1595	3.07	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
128	20240508	100429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1661	11	2	0.67	4175931	2520	16.87	1650	1662	1640	2145	1155	1650	1657.12	1.06	0	-690	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	629	16.95	0.99	12	0.01	98.00	1679.00	3085	20230518	-46.16	1595	20240313	4.14	1870	-11.18	20240109	1595	4.14	20240313	3085	-46.16	20230518	1595	4.14	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
129	20240508	090426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	0	3	0.00	610500	370	2.48	1650	1650	1650	2145	1155	1650	1650.00	1.06	0	-4	1690	1670	1659	1639	1628	1664	1633	189	495	500	1020	1	1	37842602	624	16.84	0.98	12	0.00	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.41	N	047770	500	189 억		401119	N	N	0	N	00	N
130	20240503	160434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1662	21	2	1.28	43997936	26458	83.25	1641	1690	1636	2130	1149	1641	1662.94	1.07	0	-1759	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	629	16.96	0.99	12	0.07	98.00	1679.00	3085	20230518	-46.13	1595	20240313	4.20	1870	-11.12	20240109	1595	4.20	20240313	3085	-46.13	20230518	1595	4.20	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
131	20240503	150434	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1662	21	2	1.28	39939135	24006	75.54	1641	1690	1636	2130	1149	1641	1663.71	1.07	0	-1760	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	629	16.96	0.99	12	0.06	98.00	1679.00	3085	20230518	-46.13	1595	20240313	4.20	1870	-11.12	20240109	1595	4.20	20240313	3085	-46.13	20230518	1595	4.20	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
132	20240503	140435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1662	21	2	1.28	32873889	19749	62.14	1641	1690	1636	2130	1149	1641	1664.58	1.07	0	-1686	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	629	16.96	0.99	12	0.05	98.00	1679.00	3085	20230518	-46.13	1595	20240313	4.20	1870	-11.12	20240109	1595	4.20	20240313	3085	-46.13	20230518	1595	4.20	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
133	20240503	130435	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1665	24	2	1.46	30971199	18602	58.53	1641	1690	1636	2130	1149	1641	1664.94	1.07	0	-1680	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	630	16.99	0.99	12	0.05	98.00	1679.00	3085	20230518	-46.03	1595	20240313	4.39	1870	-10.96	20240109	1595	4.39	20240313	3085	-46.03	20230518	1595	4.39	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
134	20240503	120433	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1658	17	2	1.04	30760712	18475	58.13	1641	1690	1636	2130	1149	1641	1664.99	1.07	0	-1679	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	627	16.92	0.99	12	0.05	98.00	1679.00	3085	20230518	-46.26	1595	20240313	3.95	1870	-11.34	20240109	1595	3.95	20240313	3085	-46.26	20230518	1595	3.95	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
135	20240503	110432	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1668	27	2	1.65	28284148	16989	53.46	1641	1690	1636	2130	1149	1641	1664.85	1.07	0	-1667	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	631	17.02	0.99	12	0.04	98.00	1679.00	3085	20230518	-45.93	1595	20240313	4.58	1870	-10.80	20240109	1595	4.58	20240313	3085	-45.93	20230518	1595	4.58	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
136	20240503	100431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1669	28	2	1.71	12883089	7738	24.35	1641	1690	1636	2130	1149	1641	1664.91	1.07	0	-1473	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	632	17.03	0.99	12	0.02	98.00	1679.00	3085	20230518	-45.90	1595	20240313	4.64	1870	-10.75	20240109	1595	4.64	20240313	3085	-45.90	20230518	1595	4.64	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
137	20240503	090430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	9	2	0.55	180519	110	0.35	1641	1650	1641	2130	1149	1641	1641.08	1.07	0	-9	1675	1658	1631	1614	1587	1666	1622	189	489	500	1010	1	1	37842602	624	16.84	0.98	12	0.00	98.00	1679.00	3085	20230518	-46.52	1595	20240313	3.45	1870	-11.76	20240109	1595	3.45	20240313	3085	-46.52	20230518	1595	3.45	20240313	3.44	N	047770	500	189 억		406030	N	N	0	N	00	N
138	20240502	160429	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1641	31	2	1.93	51592693	31778	80.23	1618	1648	1604	2090	1127	1610	1623.53	1.07	0	-240	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	621	16.74	0.98	12	0.08	98.00	1679.00	3085	20230518	-46.81	1595	20240313	2.88	1870	-12.25	20240109	1595	2.88	20240313	3085	-46.81	20230518	1595	2.88	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
139	20240502	150430	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1641	31	2	1.93	48867514	30113	76.02	1618	1648	1604	2090	1127	1610	1622.80	1.07	0	-395	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	621	16.74	0.98	12	0.08	98.00	1679.00	3085	20230518	-46.81	1595	20240313	2.88	1870	-12.25	20240109	1595	2.88	20240313	3085	-46.81	20230518	1595	2.88	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
140	20240502	140428	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1643	33	2	2.05	45101149	27809	70.21	1618	1648	1604	2090	1127	1610	1621.82	1.07	0	-505	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	622	16.77	0.98	12	0.07	98.00	1679.00	3085	20230518	-46.74	1595	20240313	3.01	1870	-12.14	20240109	1595	3.01	20240313	3085	-46.74	20230518	1595	3.01	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
141	20240502	130427	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	10	2	0.62	33623925	20819	52.56	1618	1620	1604	2090	1127	1610	1615.06	1.07	0	750	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	613	16.53	0.96	12	0.06	98.00	1679.00	3085	20230518	-47.49	1595	20240313	1.57	1870	-13.37	20240109	1595	1.57	20240313	3085	-47.49	20230518	1595	1.57	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
142	20240502	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	9	2	0.56	30272301	18748	47.33	1618	1619	1604	2090	1127	1610	1614.69	1.07	0	66	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	613	16.52	0.96	12	0.05	98.00	1679.00	3085	20230518	-47.52	1595	20240313	1.50	1870	-13.42	20240109	1595	1.50	20240313	3085	-47.52	20230518	1595	1.50	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
143	20240502	110426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	9	2	0.56	20439181	12673	31.99	1618	1619	1604	2090	1127	1610	1612.81	1.07	0	-139	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	613	16.52	0.96	12	0.03	98.00	1679.00	3085	20230518	-47.52	1595	20240313	1.50	1870	-13.42	20240109	1595	1.50	20240313	3085	-47.52	20230518	1595	1.50	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
144	20240502	100426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	8	2	0.50	9845083	6096	15.39	1618	1619	1611	2090	1127	1610	1615.01	1.07	0	-7	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	612	16.51	0.96	12	0.02	98.00	1679.00	3085	20230518	-47.55	1595	20240313	1.44	1870	-13.48	20240109	1595	1.44	20240313	3085	-47.55	20230518	1595	1.44	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N
145	20240502	090426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	7	2	0.43	200629	124	0.31	1618	1618	1617	2090	1127	1610	1617.98	1.07	0	-7	1624	1616	1611	1603	1598	1621	1608	189	480	500	990	1	1	37842602	612	16.50	0.96	12	0.00	98.00	1679.00	3085	20230518	-47.59	1595	20240313	1.38	1870	-13.53	20240109	1595	1.38	20240313	3085	-47.59	20230518	1595	1.38	20240313	3.45	N	047770	500	189 억		406270	N	N	0	N	00	N