KissMeData/109670/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	160821	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17450	-1500	5	-7.92	3823979010	214592	162.53	18960	19000	17320	24600	13270	18950	17818.65	2.97	0	-1203	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	997	-23.49	1.86	12	3.76	-743.00	9400.00	51500	20231226	-66.12	17320	20240628	0.75	40950	-57.39	20240605	17320	0.75	20240628	51500	-66.12	20231226	17320	0.75	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
3	20240628	150833	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17430	-1520	5	-8.02	3631147720	203527	154.15	18960	19000	17400	24600	13270	18950	17839.46	2.97	0	-991	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	996	-23.46	1.85	12	3.56	-743.00	9400.00	51500	20231226	-66.16	17400	20240628	0.17	40950	-57.44	20240605	17400	0.17	20240628	51500	-66.16	20231226	17400	0.17	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
4	20240628	140831	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17580	-1370	5	-7.23	3247754180	181584	137.53	18960	19000	17470	24600	13270	18950	17883.91	2.97	0	-903	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1004	-23.66	1.87	12	3.18	-743.00	9400.00	51500	20231226	-65.86	17470	20240628	0.63	40950	-57.07	20240605	17470	0.63	20240628	51500	-65.86	20231226	17470	0.63	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
5	20240628	130831	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17590	-1360	5	-7.18	3057431840	170762	129.33	18960	19000	17470	24600	13270	18950	17902.79	2.97	0	-978	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1005	-23.67	1.87	12	2.99	-743.00	9400.00	51500	20231226	-65.84	17470	20240628	0.69	40950	-57.05	20240605	17470	0.69	20240628	51500	-65.84	20231226	17470	0.69	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
6	20240628	120830	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17550	-1400	5	-7.39	2782216040	155095	117.47	18960	19000	17470	24600	13270	18950	17936.81	2.97	0	-422	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1003	-23.62	1.87	12	2.71	-743.00	9400.00	51500	20231226	-65.92	17470	20240628	0.46	40950	-57.14	20240605	17470	0.46	20240628	51500	-65.92	20231226	17470	0.46	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
7	20240628	110816	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17770	-1180	5	-6.23	2313355800	128451	97.29	18960	19000	17500	24600	13270	18950	18007.42	2.97	0	-392	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1015	-23.92	1.89	12	2.25	-743.00	9400.00	51500	20231226	-65.50	17500	20240628	1.54	40950	-56.61	20240605	17500	1.54	20240628	51500	-65.50	20231226	17500	1.54	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
8	20240628	100813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	17960	-990	5	-5.22	1978318400	109627	83.03	18960	19000	17500	24600	13270	18950	18043.41	2.97	0	591	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1026	-24.17	1.91	12	1.92	-743.00	9400.00	51500	20231226	-65.13	17500	20240628	2.63	40950	-56.14	20240605	17500	2.63	20240628	51500	-65.13	20231226	17500	2.63	20240628	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
9	20240628	090815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18690	-260	5	-1.37	187639340	9951	7.54	18960	19000	18650	24600	13270	18950	18853.40	2.97	0	-1101	20123	19536	19063	18476	18003	19830	18770	29	5650	500	11740	10	1	5712921	1068	-25.15	1.99	12	0.17	-743.00	9400.00	51500	20231226	-63.71	18400	20240305	1.58	40950	-54.36	20240605	18400	1.58	20240305	51500	-63.71	20231226	18400	1.58	20240305	2.11	N	109670	500	28 억		169582	N	N	0	N	00	N
10	20240627	160809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18950	150	2	0.80	2452153810	129047	19.64	18700	19650	18590	24400	13160	18800	19002.43	3.32	0	-7581	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1083	-25.50	2.02	12	2.26	-743.00	9400.00	51500	20231226	-63.20	18400	20240305	2.99	40950	-53.72	20240605	18400	2.99	20240305	51500	-63.20	20231226	18400	2.99	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
11	20240627	150816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18790	-10	5	-0.05	2151078420	113107	17.21	18700	19650	18590	24400	13160	18800	19018.30	3.32	0	-8563	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1073	-25.29	2.00	12	1.98	-743.00	9400.00	51500	20231226	-63.51	18400	20240305	2.12	40950	-54.11	20240605	18400	2.12	20240305	51500	-63.51	20231226	18400	2.12	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
12	20240627	140812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18740	-60	5	-0.32	2029521200	106625	16.22	18700	19650	18590	24400	13160	18800	19034.44	3.32	0	-7476	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1071	-25.22	1.99	12	1.87	-743.00	9400.00	51500	20231226	-63.61	18400	20240305	1.85	40950	-54.24	20240605	18400	1.85	20240305	51500	-63.61	20231226	18400	1.85	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
13	20240627	130812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18800	0	3	0.00	1923903720	101005	15.37	18700	19650	18590	24400	13160	18800	19047.88	3.32	0	-7385	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1074	-25.30	2.00	12	1.77	-743.00	9400.00	51500	20231226	-63.50	18400	20240305	2.17	40950	-54.09	20240605	18400	2.17	20240305	51500	-63.50	20231226	18400	2.17	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
14	20240627	120814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18780	-20	5	-0.11	1766335820	92658	14.10	18700	19650	18590	24400	13160	18800	19063.28	3.32	0	-6007	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1073	-25.28	2.00	12	1.62	-743.00	9400.00	51500	20231226	-63.53	18400	20240305	2.07	40950	-54.14	20240605	18400	2.07	20240305	51500	-63.53	20231226	18400	2.07	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
15	20240627	110814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18860	60	2	0.32	1577028520	82573	12.56	18700	19650	18590	24400	13160	18800	19099.00	3.32	0	-4079	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1077	-25.38	2.01	12	1.45	-743.00	9400.00	51500	20231226	-63.38	18400	20240305	2.50	40950	-53.94	20240605	18400	2.50	20240305	51500	-63.38	20231226	18400	2.50	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
16	20240627	100814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19130	330	2	1.76	1300900550	68009	10.35	18700	19650	18590	24400	13160	18800	19128.90	3.32	0	-1819	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1093	-25.75	2.04	12	1.19	-743.00	9400.00	51500	20231226	-62.85	18400	20240305	3.97	40950	-53.28	20240605	18400	3.97	20240305	51500	-62.85	20231226	18400	3.97	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
17	20240627	090813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18600	-200	5	-1.06	154889920	8299	1.26	18700	18750	18590	24400	13160	18800	18661.82	3.32	0	-637	20026	19412	18906	18292	17786	19160	18040	29	5600	500	11650	10	1	5712921	1063	-25.03	1.98	12	0.15	-743.00	9400.00	51500	20231226	-63.88	18400	20240305	1.09	40950	-54.58	20240605	18400	1.09	20240305	51500	-63.88	20231226	18400	1.09	20240305	1.72	N	109670	500	28 억		189940	N	N	0	N	00	N
18	20240626	160810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18800	-460	5	-2.39	2892478240	152875	44.94	19020	19520	18400	25000	13490	19260	18920.56	0.01	0	-5606	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1074	-25.30	2.00	12	2.68	-743.00	9400.00	51500	20231226	-63.50	18400	20240626	2.17	40950	-54.09	20240605	18400	2.17	20240626	51500	-63.50	20231226	18400	2.17	20240626	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
19	20240626	150813	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18560	-700	5	-3.63	2641734920	139459	40.99	19020	19520	18400	25000	13490	19260	18942.74	0.01	0	-7403	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1060	-24.98	1.97	12	2.44	-743.00	9400.00	51500	20231226	-63.96	18400	20240626	0.87	40950	-54.68	20240605	18400	0.87	20240626	51500	-63.96	20231226	18400	0.87	20240626	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
20	20240626	140811	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18740	-520	5	-2.70	2394623590	126259	37.11	19020	19520	18400	25000	13490	19260	18965.96	0.01	0	-7752	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1071	-25.22	1.99	12	2.21	-743.00	9400.00	51500	20231226	-63.61	18400	20240626	1.85	40950	-54.24	20240605	18400	1.85	20240626	51500	-63.61	20231226	18400	1.85	20240626	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
21	20240626	130812	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18720	-540	5	-2.80	2247437040	118413	34.81	19020	19520	18400	25000	13490	19260	18979.65	0.01	0	-8663	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1069	-25.20	1.99	12	2.07	-743.00	9400.00	51500	20231226	-63.65	18400	20240626	1.74	40950	-54.29	20240605	18400	1.74	20240626	51500	-63.65	20231226	18400	1.74	20240626	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
22	20240626	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18690	-570	5	-2.96	1687209760	88302	25.96	19020	19520	18670	25000	13490	19260	19107.27	0.01	0	-9628	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1068	-25.15	1.99	12	1.55	-743.00	9400.00	51500	20231226	-63.71	18400	20240305	1.58	40950	-54.36	20240605	18400	1.58	20240305	51500	-63.71	20231226	18400	1.58	20240305	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
23	20240626	110812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19100	-160	5	-0.83	1249354340	65109	19.14	19020	19520	18790	25000	13490	19260	19188.66	0.01	0	-6557	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1091	-25.71	2.03	12	1.14	-743.00	9400.00	51500	20231226	-62.91	18400	20240305	3.80	40950	-53.36	20240605	18400	3.80	20240305	51500	-62.91	20231226	18400	3.80	20240305	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
24	20240626	100811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19320	60	2	0.31	904360250	47192	13.87	19020	19520	18790	25000	13490	19260	19163.42	0.01	0	-5078	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1104	-26.00	2.06	12	0.83	-743.00	9400.00	51500	20231226	-62.49	18400	20240305	5.00	40950	-52.82	20240605	18400	5.00	20240305	51500	-62.49	20231226	18400	5.00	20240305	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
25	20240626	090812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18880	-380	5	-1.97	220323530	11621	3.42	19020	19080	18870	25000	13490	19260	18959.09	0.01	0	-2581	21480	20370	19690	18580	17900	20030	18240	29	5740	500	11940	10	1	5712921	1079	-25.41	2.01	12	0.20	-743.00	9400.00	51500	20231226	-63.34	18400	20240305	2.61	40950	-53.89	20240605	18400	2.61	20240305	51500	-63.34	20231226	18400	2.61	20240305	1.74	N	109670	500	28 억		294	N	N	0	N	00	N
26	20240625	160810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19260	-1240	5	-6.05	6543384790	332305	77.01	20200	20800	19010	26650	14350	20500	19692.07	1.99	0	-15027	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1100	-25.92	2.05	12	5.82	-743.00	9400.00	51500	20231226	-62.60	18400	20240305	4.67	40950	-52.97	20240605	18400	4.67	20240305	51500	-62.60	20231226	18400	4.67	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
27	20240625	150807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19080	-1420	5	-6.93	6135026310	310990	72.07	20200	20800	19010	26650	14350	20500	19727.39	1.99	0	-15185	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1090	-25.68	2.03	12	5.44	-743.00	9400.00	51500	20231226	-62.95	18400	20240305	3.70	40950	-53.41	20240605	18400	3.70	20240305	51500	-62.95	20231226	18400	3.70	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
28	20240625	140810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19300	-1200	5	-5.85	5305901890	267762	62.06	20200	20800	19250	26650	14350	20500	19815.73	1.99	0	-20540	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1103	-25.98	2.05	12	4.69	-743.00	9400.00	51500	20231226	-62.52	18400	20240305	4.89	40950	-52.87	20240605	18400	4.89	20240305	51500	-62.52	20231226	18400	4.89	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
29	20240625	130811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19400	-1100	5	-5.37	4767856620	239905	55.60	20200	20800	19350	26650	14350	20500	19873.92	1.99	0	-27274	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1108	-26.11	2.06	12	4.20	-743.00	9400.00	51500	20231226	-62.33	18400	20240305	5.43	40950	-52.63	20240605	18400	5.43	20240305	51500	-62.33	20231226	18400	5.43	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
30	20240625	120814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19490	-1010	5	-4.93	4148588850	208065	48.22	20200	20800	19350	26650	14350	20500	19938.89	1.99	0	-24027	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1113	-26.23	2.07	12	3.64	-743.00	9400.00	51500	20231226	-62.16	18400	20240305	5.92	40950	-52.41	20240605	18400	5.92	20240305	51500	-62.16	20231226	18400	5.92	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
31	20240625	110813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19710	-790	5	-3.85	3629584610	181555	42.08	20200	20800	19350	26650	14350	20500	19991.64	1.99	0	-25662	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	10	1	5712921	1126	-26.53	2.10	12	3.18	-743.00	9400.00	51500	20231226	-61.73	18400	20240305	7.12	40950	-51.87	20240605	18400	7.12	20240305	51500	-61.73	20231226	18400	7.12	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
32	20240625	100810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	-400	5	-1.95	2914785960	145796	33.79	20200	20800	19350	26650	14350	20500	19992.20	1.99	0	-22291	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	50	1	5712921	1148	-27.05	2.14	12	2.55	-743.00	9400.00	51500	20231226	-60.97	18400	20240305	9.24	40950	-50.92	20240605	18400	9.24	20240305	51500	-60.97	20231226	18400	9.24	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
33	20240625	090811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	-400	5	-1.95	600871700	29653	6.87	20200	20800	20050	26650	14350	20500	20263.40	1.99	0	-303	26566	23532	21966	18932	17366	22750	18150	29	6150	500	12710	50	1	5712921	1148	-27.05	2.14	12	0.52	-743.00	9400.00	51500	20231226	-60.97	18400	20240305	9.24	40950	-50.92	20240605	18400	9.24	20240305	51500	-60.97	20231226	18400	9.24	20240305	1.21	N	109670	500	28 억		113509	N	N	0	N	00	N
34	20240624	160807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20500	-4200	5	-17.00	9305607000	419537	49.60	24150	25000	20400	32100	17300	24700	22182.10	3.09	0	17340	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1171	-27.59	2.18	12	7.34	-743.00	9400.00	51500	20231226	-60.19	18400	20240305	11.41	40950	-49.94	20240605	18400	11.41	20240305	51500	-60.19	20231226	18400	11.41	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
35	20240624	150808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20650	-4050	5	-16.40	8523045150	381433	45.10	24150	25000	20500	32100	17300	24700	22341.96	3.09	0	19001	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1180	-27.79	2.20	12	6.68	-743.00	9400.00	51500	20231226	-59.90	18400	20240305	12.23	40950	-49.57	20240605	18400	12.23	20240305	51500	-59.90	20231226	18400	12.23	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
36	20240624	140809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21150	-3550	5	-14.37	6044786550	263205	31.12	24150	25000	21000	32100	17300	24700	22963.04	3.09	0	2592	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1208	-28.47	2.25	12	4.61	-743.00	9400.00	51500	20231226	-58.93	18400	20240305	14.95	40950	-48.35	20240605	18400	14.95	20240305	51500	-58.93	20231226	18400	14.95	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
37	20240624	130806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	22850	-1850	5	-7.49	3710697500	156379	18.49	24150	25000	22550	32100	17300	24700	23726.01	3.09	0	-4784	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1305	-30.75	2.43	12	2.74	-743.00	9400.00	51500	20231226	-55.63	18400	20240305	24.18	40950	-44.20	20240605	18400	24.18	20240305	51500	-55.63	20231226	18400	24.18	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
38	20240624	120808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	22800	-1900	5	-7.69	3295748900	138175	16.34	24150	25000	22550	32100	17300	24700	23849.16	3.09	0	-1210	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1303	-30.69	2.43	12	2.42	-743.00	9400.00	51500	20231226	-55.73	18400	20240305	23.91	40950	-44.32	20240605	18400	23.91	20240305	51500	-55.73	20231226	18400	23.91	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
39	20240624	110810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	23700	-1000	5	-4.05	2094640800	85936	10.16	24150	25000	23650	32100	17300	24700	24372.68	3.09	0	-3577	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1354	-31.90	2.52	12	1.50	-743.00	9400.00	51500	20231226	-53.98	18400	20240305	28.80	40950	-42.12	20240605	18400	28.80	20240305	51500	-53.98	20231226	18400	28.80	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
40	20240624	100807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24600	-100	5	-0.40	1478115450	60389	7.14	24150	25000	23900	32100	17300	24700	24474.85	3.09	0	-1107	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1405	-33.11	2.62	12	1.06	-743.00	9400.00	51500	20231226	-52.23	18400	20240305	33.70	40950	-39.93	20240605	18400	33.70	20240305	51500	-52.23	20231226	18400	33.70	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
41	20240624	090808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24050	-650	5	-2.63	399937050	16511	1.95	24150	24600	24050	32100	17300	24700	24208.78	3.09	0	1122	29033	26866	25783	23616	22533	26325	23075	29	7400	500	15310	50	1	5712921	1374	-32.37	2.56	12	0.29	-743.00	9400.00	51500	20231226	-53.30	18400	20240305	30.71	40950	-41.27	20240605	18400	30.71	20240305	51500	-53.30	20231226	18400	30.71	20240305	1.63	N	109670	500	28 억		176791	N	N	0	N	00	N
42	20240621	160742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24700	-3600	5	-12.72	8779107050	338812	98.43	27800	27950	24700	36750	19850	28300	25911.47	0.21	0	-27298	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1411	-33.24	2.63	12	5.93	-743.00	9400.00	51500	20231226	-52.04	18400	20240305	34.24	40950	-39.68	20240605	18400	34.24	20240305	51500	-52.04	20231226	18400	34.24	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
43	20240621	150741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24950	-3350	5	-11.84	8166565550	314096	91.25	27800	27950	24700	36750	19850	28300	25997.91	0.21	0	-28178	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1425	-33.58	2.65	12	5.50	-743.00	9400.00	51500	20231226	-51.55	18400	20240305	35.60	40950	-39.07	20240605	18400	35.60	20240305	51500	-51.55	20231226	18400	35.60	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
44	20240621	140741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25300	-3000	5	-10.60	7393791650	283319	82.31	27800	27950	24700	36750	19850	28300	26094.60	0.21	0	-26570	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1445	-34.05	2.69	12	4.96	-743.00	9400.00	51500	20231226	-50.87	18400	20240305	37.50	40950	-38.22	20240605	18400	37.50	20240305	51500	-50.87	20231226	18400	37.50	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
45	20240621	130743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25350	-2950	5	-10.42	6907376000	264178	76.75	27800	27950	24700	36750	19850	28300	26144.10	0.21	0	-24708	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1448	-34.12	2.70	12	4.62	-743.00	9400.00	51500	20231226	-50.78	18400	20240305	37.77	40950	-38.10	20240605	18400	37.77	20240305	51500	-50.78	20231226	18400	37.77	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
46	20240621	120745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24950	-3350	5	-11.84	6177164950	235477	68.41	27800	27950	24700	36750	19850	28300	26229.79	0.21	0	-22888	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1425	-33.58	2.65	12	4.12	-743.00	9400.00	51500	20231226	-51.55	18400	20240305	35.60	40950	-39.07	20240605	18400	35.60	20240305	51500	-51.55	20231226	18400	35.60	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
47	20240621	110742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25300	-3000	5	-10.60	4859807000	182958	53.15	27800	27950	25200	36750	19850	28300	26559.42	0.21	0	-16032	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1445	-34.05	2.69	12	3.20	-743.00	9400.00	51500	20231226	-50.87	18400	20240305	37.50	40950	-38.22	20240605	18400	37.50	20240305	51500	-50.87	20231226	18400	37.50	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
48	20240621	100739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26300	-2000	5	-7.07	2928027000	108049	31.39	27800	27950	26250	36750	19850	28300	27095.55	0.21	0	-11617	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1502	-35.40	2.80	12	1.89	-743.00	9400.00	51500	20231226	-48.93	18400	20240305	42.93	40950	-35.78	20240605	18400	42.93	20240305	51500	-48.93	20231226	18400	42.93	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
49	20240621	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27450	-850	5	-3.00	1139339750	41366	12.02	27800	27950	26850	36750	19850	28300	27537.09	0.21	0	-2342	33500	30900	29550	26950	25600	30225	26275	29	8450	500	17540	50	1	5712921	1568	-36.94	2.92	12	0.72	-743.00	9400.00	51500	20231226	-46.70	18400	20240305	49.18	40950	-32.97	20240605	18400	49.18	20240305	51500	-46.70	20231226	18400	49.18	20240305	1.18	N	109670	500	28 억		11969	N	N	0	N	00	N
50	20240620	160738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28300	-3400	5	-10.73	10026001450	332692	12.38	31050	32150	28200	41200	22200	31700	30137.56	0.00	0	24968	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1617	-38.09	3.01	12	5.82	-743.00	9400.00	51500	20231226	-45.05	18400	20240305	53.80	40950	-30.89	20240605	18400	53.80	20240305	51500	-45.05	20231226	18400	53.80	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
51	20240620	150739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28650	-3050	5	-9.62	9231110250	304740	11.34	31050	32150	28650	41200	22200	31700	30291.53	0.00	0	20672	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1637	-38.56	3.05	12	5.33	-743.00	9400.00	51500	20231226	-44.37	18400	20240305	55.71	40950	-30.04	20240605	18400	55.71	20240305	51500	-44.37	20231226	18400	55.71	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
52	20240620	140740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28750	-2950	5	-9.31	8441554450	277306	10.32	31050	32150	28700	41200	22200	31700	30441.07	0.00	0	23446	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1642	-38.69	3.06	12	4.85	-743.00	9400.00	51500	20231226	-44.17	18400	20240305	56.25	40950	-29.79	20240605	18400	56.25	20240305	51500	-44.17	20231226	18400	56.25	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
53	20240620	130739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29250	-2450	5	-7.73	7895847750	258481	9.62	31050	32150	28850	41200	22200	31700	30546.89	0.00	0	23217	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1671	-39.37	3.11	12	4.52	-743.00	9400.00	51500	20231226	-43.20	18400	20240305	58.97	40950	-28.57	20240605	18400	58.97	20240305	51500	-43.20	20231226	18400	58.97	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
54	20240620	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29200	-2500	5	-7.89	7255079400	236484	8.80	31050	32150	29050	41200	22200	31700	30678.73	0.00	0	27122	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1668	-39.30	3.11	12	4.14	-743.00	9400.00	51500	20231226	-43.30	18400	20240305	58.70	40950	-28.69	20240605	18400	58.70	20240305	51500	-43.30	20231226	18400	58.70	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
55	20240620	110741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29500	-2200	5	-6.94	6292245100	203556	7.57	31050	32150	29450	41200	22200	31700	30911.42	0.00	0	19862	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1685	-39.70	3.14	12	3.56	-743.00	9400.00	51500	20231226	-42.72	18400	20240305	60.33	40950	-27.96	20240605	18400	60.33	20240305	51500	-42.72	20231226	18400	60.33	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
56	20240620	100739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	30250	-1450	5	-4.57	4978644250	159613	5.94	31050	32150	30250	41200	22200	31700	31191.81	0.00	0	14770	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1728	-40.71	3.22	12	2.79	-743.00	9400.00	51500	20231226	-41.26	18400	20240305	64.40	40950	-26.13	20240605	18400	64.40	20240305	51500	-41.26	20231226	18400	64.40	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
57	20240620	090746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	32050	350	2	1.10	1688828850	53583	1.99	31050	32150	31050	41200	22200	31700	31517.83	0.00	0	12754	38233	34966	30533	27266	22833	36600	28900	29	9500	500	19650	50	1	5712921	1831	-43.14	3.41	12	0.94	-743.00	9400.00	51500	20231226	-37.77	18400	20240305	74.18	40950	-21.73	20240605	18400	74.18	20240305	51500	-37.77	20231226	18400	74.18	20240305	0.75	N	109670	500	28 억		0	N	N	0	N	00	N
58	20240619	160737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	31700	4650	2	17.19	83137655150	2662103	179.73	26650	33800	26100	35150	18950	27050	31230.16	0.00	0	944	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1811	-42.66	3.37	12	46.60	-743.00	9400.00	51500	20231226	-38.45	18400	20240305	72.28	40950	-22.59	20240605	18400	72.28	20240305	51500	-38.45	20231226	18400	72.28	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
59	20240619	150735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	31750	4700	2	17.38	81697377600	2616766	176.66	26650	33800	26100	35150	18950	27050	31220.99	0.00	0	3820	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1814	-42.73	3.38	12	45.80	-743.00	9400.00	51500	20231226	-38.35	18400	20240305	72.55	40950	-22.47	20240605	18400	72.55	20240305	51500	-38.35	20231226	18400	72.55	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
60	20240619	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	32650	5600	2	20.70	72615518850	2330347	157.33	26650	33800	26100	35150	18950	27050	31161.09	0.00	0	-10594	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1865	-43.94	3.47	12	40.79	-743.00	9400.00	51500	20231226	-36.60	18400	20240305	77.45	40950	-20.27	20240605	18400	77.45	20240305	51500	-36.60	20231226	18400	77.45	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
61	20240619	130733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	31500	4450	2	16.45	53620330900	1749452	118.11	26650	33650	26100	35150	18950	27050	30650.11	0.00	0	-10939	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1800	-42.40	3.35	12	30.62	-743.00	9400.00	51500	20231226	-38.83	18400	20240305	71.20	40950	-23.08	20240605	18400	71.20	20240305	51500	-38.83	20231226	18400	71.20	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
62	20240619	120735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	1400	2	5.18	8518782200	310540	20.97	26650	28450	26100	35150	18950	27050	27432.35	0.00	0	10371	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1625	-38.29	3.03	12	5.44	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	40950	-30.53	20240605	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
63	20240619	110737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27650	600	2	2.22	5295675350	195699	13.21	26650	28050	26100	35150	18950	27050	27060.32	0.00	0	10277	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1580	-37.21	2.94	12	3.43	-743.00	9400.00	51500	20231226	-46.31	18400	20240305	50.27	40950	-32.48	20240605	18400	50.27	20240305	51500	-46.31	20231226	18400	50.27	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
64	20240619	100737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26600	-450	5	-1.66	3265780300	121512	8.20	26650	27850	26100	35150	18950	27050	26875.97	0.00	0	-4012	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1520	-35.80	2.83	12	2.13	-743.00	9400.00	51500	20231226	-48.35	18400	20240305	44.57	40950	-35.04	20240605	18400	44.57	20240305	51500	-48.35	20231226	18400	44.57	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
65	20240619	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26200	-850	5	-3.14	592155500	22459	1.52	26650	26700	26100	35150	18950	27050	26361.31	0.00	0	2353	32416	29732	27016	24332	21616	31075	25675	29	8100	500	16770	50	1	5712921	1497	-35.26	2.79	12	0.39	-743.00	9400.00	51500	20231226	-49.13	18400	20240305	42.39	40950	-36.02	20240605	18400	42.39	20240305	51500	-49.13	20231226	18400	42.39	20240305	0.66	N	109670	500	28 억		0	N	N	0	N	00	N
66	20240618	160731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27050	1950	2	7.77	40346555750	1473741	1353.87	25300	29700	24300	32600	17600	25100	27377.54	0.15	0	-10980	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1545	-36.41	2.88	12	25.80	-743.00	9400.00	51500	20231226	-47.48	18400	20240305	47.01	40950	-33.94	20240605	18400	47.01	20240305	51500	-47.48	20231226	18400	47.01	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
67	20240618	150731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26900	1800	2	7.17	39560430500	1444415	1326.93	25300	29700	24300	32600	17600	25100	27388.84	0.15	0	-12192	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1537	-36.20	2.86	12	25.28	-743.00	9400.00	51500	20231226	-47.77	18400	20240305	46.20	40950	-34.31	20240605	18400	46.20	20240305	51500	-47.77	20231226	18400	46.20	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
68	20240618	140732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26400	1300	2	5.18	37565594400	1370130	1258.69	25300	29700	24300	32600	17600	25100	27417.85	0.15	0	-10161	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1508	-35.53	2.81	12	23.98	-743.00	9400.00	51500	20231226	-48.74	18400	20240305	43.48	40950	-35.53	20240605	18400	43.48	20240305	51500	-48.74	20231226	18400	43.48	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
69	20240618	130736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26100	1000	2	3.98	33859127150	1231988	1131.78	25300	29700	24300	32600	17600	25100	27483.68	0.15	0	-18271	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1491	-35.13	2.78	12	21.56	-743.00	9400.00	51500	20231226	-49.32	18400	20240305	41.85	40950	-36.26	20240605	18400	41.85	20240305	51500	-49.32	20231226	18400	41.85	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
70	20240618	120736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26100	1000	2	3.98	29509557550	1066864	980.09	25300	29700	24300	32600	17600	25100	27660.53	0.15	0	-13029	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1491	-35.13	2.78	12	18.67	-743.00	9400.00	51500	20231226	-49.32	18400	20240305	41.85	40950	-36.26	20240605	18400	41.85	20240305	51500	-49.32	20231226	18400	41.85	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
71	20240618	110733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28650	3550	2	14.14	18316292400	663163	609.22	25300	29200	24300	32600	17600	25100	27620.29	0.15	0	-16483	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1637	-38.56	3.05	12	11.61	-743.00	9400.00	51500	20231226	-44.37	18400	20240305	55.71	40950	-30.04	20240605	18400	55.71	20240305	51500	-44.37	20231226	18400	55.71	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
72	20240618	100733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25100	0	3	0.00	1520287250	60227	55.33	25300	25800	24300	32600	17600	25100	25243.05	0.15	0	-1542	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1434	-33.78	2.67	12	1.05	-743.00	9400.00	51500	20231226	-51.26	18400	20240305	36.41	40950	-38.71	20240605	18400	36.41	20240305	51500	-51.26	20231226	18400	36.41	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
73	20240618	090739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24950	-150	5	-0.60	127097700	5064	4.65	25300	25300	24950	32600	17600	25100	25098.22	0.15	0	-600	26300	25700	24750	24150	23200	26000	24450	29	7500	500	15560	50	1	5712921	1425	-33.58	2.65	12	0.09	-743.00	9400.00	51500	20231226	-51.55	18400	20240305	35.60	40950	-39.07	20240605	18400	35.60	20240305	51500	-51.55	20231226	18400	35.60	20240305	0.57	N	109670	500	28 억		8781	N	N	0	N	00	N
74	20240617	160728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25100	100	2	0.40	2608319550	106194	78.59	24600	25350	23800	32500	17500	25000	24557.96	0.12	0	2466	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1434	-33.78	2.67	12	1.86	-743.00	9400.00	51500	20231226	-51.26	18400	20240305	36.41	40950	-38.71	20240605	18400	36.41	20240305	51500	-51.26	20231226	18400	36.41	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
75	20240617	150733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24750	-250	5	-1.00	2286743800	93329	69.07	24600	25350	23800	32500	17500	25000	24501.96	0.12	0	3318	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1414	-33.31	2.63	12	1.63	-743.00	9400.00	51500	20231226	-51.94	18400	20240305	34.51	40950	-39.56	20240605	18400	34.51	20240305	51500	-51.94	20231226	18400	34.51	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
76	20240617	140725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24000	-1000	5	-4.00	1736063750	70888	52.46	24600	25350	23800	32500	17500	25000	24490.23	0.12	0	6148	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1371	-32.30	2.55	12	1.24	-743.00	9400.00	51500	20231226	-53.40	18400	20240305	30.43	40950	-41.39	20240605	18400	30.43	20240305	51500	-53.40	20231226	18400	30.43	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
77	20240617	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24250	-750	5	-3.00	1636143300	66746	49.40	24600	25350	23800	32500	17500	25000	24512.98	0.12	0	5797	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1385	-32.64	2.58	12	1.17	-743.00	9400.00	51500	20231226	-52.91	18400	20240305	31.79	40950	-40.78	20240605	18400	31.79	20240305	51500	-52.91	20231226	18400	31.79	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
78	20240617	120727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24200	-800	5	-3.20	1451416650	59057	43.71	24600	25350	23800	32500	17500	25000	24576.54	0.12	0	5145	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1383	-32.57	2.57	12	1.03	-743.00	9400.00	51500	20231226	-53.01	18400	20240305	31.52	40950	-40.90	20240605	18400	31.52	20240305	51500	-53.01	20231226	18400	31.52	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
79	20240617	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24100	-900	5	-3.60	1104769950	44642	33.04	24600	25350	23950	32500	17500	25000	24747.32	0.12	0	2673	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1377	-32.44	2.56	12	0.78	-743.00	9400.00	51500	20231226	-53.20	18400	20240305	30.98	40950	-41.15	20240605	18400	30.98	20240305	51500	-53.20	20231226	18400	30.98	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
80	20240617	100720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25000	0	3	0.00	678073550	27199	20.13	24600	25350	24400	32500	17500	25000	24930.09	0.12	0	2551	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1428	-33.65	2.66	12	0.48	-743.00	9400.00	51500	20231226	-51.46	18400	20240305	35.87	40950	-38.95	20240605	18400	35.87	20240305	51500	-51.46	20231226	18400	35.87	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
81	20240617	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24550	-450	5	-1.80	131816750	5378	3.98	24600	24700	24400	32500	17500	25000	24510.37	0.12	0	40	27133	26066	25383	24316	23633	25725	23975	29	7500	500	15500	50	1	5712921	1403	-33.04	2.61	12	0.09	-743.00	9400.00	51500	20231226	-52.33	18400	20240305	33.42	40950	-40.05	20240605	18400	33.42	20240305	51500	-52.33	20231226	18400	33.42	20240305	0.17	N	109670	500	28 억		6840	N	N	0	N	00	N
82	20240614	160621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25000	-1400	5	-5.30	3227567500	126843	51.07	26000	26450	24700	34300	18500	26400	25445.63	0.31	0	-10351	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1428	-33.65	2.66	12	2.22	-743.00	9400.00	51500	20231226	-51.46	18400	20240305	35.87	40950	-38.95	20240605	18400	35.87	20240305	51500	-51.46	20231226	18400	35.87	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
83	20240614	150624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25000	-1400	5	-5.30	3082354050	121034	48.73	26000	26450	24700	34300	18500	26400	25466.83	0.31	0	-9593	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1428	-33.65	2.66	12	2.12	-743.00	9400.00	51500	20231226	-51.46	18400	20240305	35.87	40950	-38.95	20240605	18400	35.87	20240305	51500	-51.46	20231226	18400	35.87	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
84	20240614	140622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24900	-1500	5	-5.68	2667185200	104563	42.10	26000	26450	24700	34300	18500	26400	25507.91	0.31	0	-8474	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1423	-33.51	2.65	12	1.83	-743.00	9400.00	51500	20231226	-51.65	18400	20240305	35.33	40950	-39.19	20240605	18400	35.33	20240305	51500	-51.65	20231226	18400	35.33	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
85	20240614	130622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24850	-1550	5	-5.87	2430343350	95042	38.26	26000	26450	24750	34300	18500	26400	25571.24	0.31	0	-6398	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1420	-33.45	2.64	12	1.66	-743.00	9400.00	51500	20231226	-51.75	18400	20240305	35.05	40950	-39.32	20240605	18400	35.05	20240305	51500	-51.75	20231226	18400	35.05	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
86	20240614	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25200	-1200	5	-4.55	2135629800	83226	33.51	26000	26450	25000	34300	18500	26400	25660.59	0.31	0	-5272	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1440	-33.92	2.68	12	1.46	-743.00	9400.00	51500	20231226	-51.07	18400	20240305	36.96	40950	-38.46	20240605	18400	36.96	20240305	51500	-51.07	20231226	18400	36.96	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
87	20240614	110713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25600	-800	5	-3.03	1737965700	67471	27.16	26000	26450	25350	34300	18500	26400	25758.69	0.31	0	-4147	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1463	-34.45	2.72	12	1.18	-743.00	9400.00	51500	20231226	-50.29	18400	20240305	39.13	40950	-37.48	20240605	18400	39.13	20240305	51500	-50.29	20231226	18400	39.13	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
88	20240614	100711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26150	-250	5	-0.95	1029088300	40019	16.11	26000	26150	25450	34300	18500	26400	25714.96	0.31	0	-332	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1494	-35.20	2.78	12	0.70	-743.00	9400.00	51500	20231226	-49.22	18400	20240305	42.12	40950	-36.14	20240605	18400	42.12	20240305	51500	-49.22	20231226	18400	42.12	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
89	20240614	090716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25900	-500	5	-1.89	404250450	15719	6.33	26000	26000	25550	34300	18500	26400	25717.23	0.31	0	673	28100	27250	25800	24950	23500	27675	25375	29	7900	500	16360	50	1	5712921	1480	-34.86	2.76	12	0.28	-743.00	9400.00	51500	20231226	-49.71	18400	20240305	40.76	40950	-36.75	20240605	18400	40.76	20240305	51500	-49.71	20231226	18400	40.76	20240305	0.18	N	109670	500	28 억		17763	N	N	0	N	00	N
90	20240613	160705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26400	1600	2	6.45	6065273000	237838	55.75	24700	26650	24350	32200	17400	24800	25499.50	0.25	0	3247	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1508	-35.53	2.81	12	4.16	-743.00	9400.00	51500	20231226	-48.74	18400	20240305	43.48	40950	-35.53	20240605	18400	43.48	20240305	51500	-48.74	20231226	18400	43.48	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
91	20240613	150718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25600	800	2	3.23	4990872350	196691	46.10	24700	26650	24350	32200	17400	24800	25374.27	0.25	0	13222	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1463	-34.45	2.72	12	3.44	-743.00	9400.00	51500	20231226	-50.29	18400	20240305	39.13	40950	-37.48	20240605	18400	39.13	20240305	51500	-50.29	20231226	18400	39.13	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
92	20240613	140711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25450	650	2	2.62	4383727650	173013	40.55	24700	26650	24350	32200	17400	24800	25337.66	0.25	0	14340	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1454	-34.25	2.71	12	3.03	-743.00	9400.00	51500	20231226	-50.58	18400	20240305	38.32	40950	-37.85	20240605	18400	38.32	20240305	51500	-50.58	20231226	18400	38.32	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
93	20240613	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25700	900	2	3.63	4136405550	163327	38.28	24700	26650	24350	32200	17400	24800	25326.01	0.25	0	12190	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1468	-34.59	2.73	12	2.86	-743.00	9400.00	51500	20231226	-50.10	18400	20240305	39.67	40950	-37.24	20240605	18400	39.67	20240305	51500	-50.10	20231226	18400	39.67	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
94	20240613	120712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25300	500	2	2.02	3703930700	146409	34.32	24700	26650	24350	32200	17400	24800	25298.62	0.25	0	12509	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1445	-34.05	2.69	12	2.56	-743.00	9400.00	51500	20231226	-50.87	18400	20240305	37.50	40950	-38.22	20240605	18400	37.50	20240305	51500	-50.87	20231226	18400	37.50	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
95	20240613	110706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25150	350	2	1.41	2309676400	92144	21.60	24700	25950	24350	32200	17400	24800	25066.03	0.25	0	9574	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1437	-33.85	2.68	12	1.61	-743.00	9400.00	51500	20231226	-51.17	18400	20240305	36.68	40950	-38.58	20240605	18400	36.68	20240305	51500	-51.17	20231226	18400	36.68	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
96	20240613	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25200	400	2	1.61	1546191850	61497	14.41	24700	25950	24350	32200	17400	24800	25142.72	0.25	0	1057	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1440	-33.92	2.68	12	1.08	-743.00	9400.00	51500	20231226	-51.07	18400	20240305	36.96	40950	-38.46	20240605	18400	36.96	20240305	51500	-51.07	20231226	18400	36.96	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
97	20240613	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24600	-200	5	-0.81	208122350	8468	1.98	24700	24800	24350	32200	17400	24800	24576.72	0.25	0	-557	29100	26950	25600	23450	22100	26275	22775	29	7400	500	15370	50	1	5712921	1405	-33.11	2.62	12	0.15	-743.00	9400.00	51500	20231226	-52.23	18400	20240305	33.70	40950	-39.93	20240605	18400	33.70	20240305	51500	-52.23	20231226	18400	33.70	20240305	0.19	N	109670	500	28 억		14243	N	N	0	N	00	N
98	20240612	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24800	-750	5	-2.94	11038643000	424052	206.07	25650	27750	24250	33200	17900	25550	26036.55	0.32	0	-3926	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1417	-33.38	2.64	12	7.42	-743.00	9400.00	51500	20231226	-51.84	18400	20240305	34.78	40950	-39.44	20240605	18400	34.78	20240305	51500	-51.84	20231226	18400	34.78	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
99	20240612	150710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	24550	-1000	5	-3.91	10654730250	408439	198.48	25650	27750	24300	33200	17900	25550	26086.47	0.32	0	-6131	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1403	-33.04	2.61	12	7.15	-743.00	9400.00	51500	20231226	-52.33	18400	20240305	33.42	40950	-40.05	20240605	18400	33.42	20240305	51500	-52.33	20231226	18400	33.42	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
100	20240612	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25000	-550	5	-2.15	9961974900	380295	184.81	25650	27750	24700	33200	17900	25550	26195.39	0.32	0	-10453	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1428	-33.65	2.66	12	6.66	-743.00	9400.00	51500	20231226	-51.46	18400	20240305	35.87	40950	-38.95	20240605	18400	35.87	20240305	51500	-51.46	20231226	18400	35.87	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
101	20240612	130705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25650	100	2	0.39	8400879350	318070	154.57	25650	27750	24850	33200	17900	25550	26412.05	0.32	0	-20629	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1465	-34.52	2.73	12	5.57	-743.00	9400.00	51500	20231226	-50.19	18400	20240305	39.40	40950	-37.36	20240605	18400	39.40	20240305	51500	-50.19	20231226	18400	39.40	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
102	20240612	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25400	-150	5	-0.59	1852113200	73010	35.48	25650	26000	24850	33200	17900	25550	25367.93	0.32	0	-3678	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1451	-34.19	2.70	12	1.28	-743.00	9400.00	51500	20231226	-50.68	18400	20240305	38.04	40950	-37.97	20240605	18400	38.04	20240305	51500	-50.68	20231226	18400	38.04	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
103	20240612	110702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25100	-450	5	-1.76	1615196100	63680	30.95	25650	26000	24850	33200	17900	25550	25364.25	0.32	0	-4092	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1434	-33.78	2.67	12	1.11	-743.00	9400.00	51500	20231226	-51.26	18400	20240305	36.41	40950	-38.71	20240605	18400	36.41	20240305	51500	-51.26	20231226	18400	36.41	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
104	20240612	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25200	-350	5	-1.37	1140356600	44778	21.76	25650	26000	25000	33200	17900	25550	25466.89	0.32	0	-7104	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1440	-33.92	2.68	12	0.78	-743.00	9400.00	51500	20231226	-51.07	18400	20240305	36.96	40950	-38.46	20240605	18400	36.96	20240305	51500	-51.07	20231226	18400	36.96	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
105	20240612	090704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	25500	-50	5	-0.20	198848000	7793	3.79	25650	25700	25300	33200	17900	25550	25516.22	0.32	0	-2045	28816	27182	26116	24482	23416	26650	23950	29	7650	500	15840	50	1	5712921	1457	-34.32	2.71	12	0.14	-743.00	9400.00	51500	20231226	-50.49	18400	20240305	38.59	40950	-37.73	20240605	18400	38.59	20240305	51500	-50.49	20231226	18400	38.59	20240305	0.19	N	109670	500	28 억		18013	N	N	0	N	00	N
106	20240610	160656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27250	-850	5	-3.02	7826171750	288493	38.80	27400	28400	26400	36500	19700	28100	27127.50	0.00	0	1656	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1557	-36.68	2.90	12	5.05	-743.00	9400.00	51500	20231226	-47.09	18400	20240305	48.10	40950	-33.46	20240605	18400	48.10	20240305	51500	-47.09	20231226	18400	48.10	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
107	20240610	150704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27600	-500	5	-1.78	7367442650	271695	36.54	27400	28400	26400	36500	19700	28100	27116.59	0.00	0	1052	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1577	-37.15	2.94	12	4.76	-743.00	9400.00	51500	20231226	-46.41	18400	20240305	50.00	40950	-32.60	20240605	18400	50.00	20240305	51500	-46.41	20231226	18400	50.00	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
108	20240610	140659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26600	-1500	5	-5.34	5928914850	218962	29.45	27400	28400	26400	36500	19700	28100	27077.36	0.00	0	-1227	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1520	-35.80	2.83	12	3.83	-743.00	9400.00	51500	20231226	-48.35	18400	20240305	44.57	40950	-35.04	20240605	18400	44.57	20240305	51500	-48.35	20231226	18400	44.57	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
109	20240610	130657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26550	-1550	5	-5.52	5627985800	207663	27.93	27400	28400	26400	36500	19700	28100	27101.53	0.00	0	-1382	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1517	-35.73	2.82	12	3.63	-743.00	9400.00	51500	20231226	-48.45	18400	20240305	44.29	40950	-35.16	20240605	18400	44.29	20240305	51500	-48.45	20231226	18400	44.29	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
110	20240610	120658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26850	-1250	5	-4.45	5030035450	185144	24.90	27400	28400	26600	36500	19700	28100	27168.23	0.00	0	-901	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1534	-36.14	2.86	12	3.24	-743.00	9400.00	51500	20231226	-47.86	18400	20240305	45.92	40950	-34.43	20240605	18400	45.92	20240305	51500	-47.86	20231226	18400	45.92	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
111	20240610	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	26950	-1150	5	-4.09	4558388900	167579	22.54	27400	28400	26600	36500	19700	28100	27201.43	0.00	0	-579	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1540	-36.27	2.87	12	2.93	-743.00	9400.00	51500	20231226	-47.67	18400	20240305	46.47	40950	-34.19	20240605	18400	46.47	20240305	51500	-47.67	20231226	18400	46.47	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
112	20240610	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27850	-250	5	-0.89	3009370400	110739	14.89	27400	28400	26600	36500	19700	28100	27175.34	0.00	0	5922	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1591	-37.48	2.96	12	1.94	-743.00	9400.00	51500	20231226	-45.92	18400	20240305	51.36	40950	-31.99	20240605	18400	51.36	20240305	51500	-45.92	20231226	18400	51.36	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
113	20240610	090704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27150	-950	5	-3.38	819997600	30200	4.06	27400	27850	26600	36500	19700	28100	27152.21	0.00	0	2996	33233	30666	28833	26266	24433	29750	25350	29	8400	500	17420	50	1	5712921	1551	-36.54	2.89	12	0.53	-743.00	9400.00	51500	20231226	-47.28	18400	20240305	47.55	40950	-33.70	20240605	18400	47.55	20240305	51500	-47.28	20231226	18400	47.55	20240305	0.62	N	109670	500	28 억		0	N	N	0	N	00	N
114	20240607	160721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28100	-1400	5	-4.75	20694741800	716207	21.09	30250	31400	27000	38350	20650	29500	28897.05	0.10	0	-10468	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1605	-37.82	2.99	12	12.54	-743.00	9400.00	51500	20231226	-45.44	18400	20240305	52.72	40950	-31.38	20240605	18400	52.72	20240305	51500	-45.44	20231226	18400	52.72	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
115	20240607	150727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27800	-1700	5	-5.76	19974728000	690343	20.33	30250	31400	27000	38350	20650	29500	28934.50	0.10	0	-9610	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1588	-37.42	2.96	12	12.08	-743.00	9400.00	51500	20231226	-46.02	18400	20240305	51.09	40950	-32.11	20240605	18400	51.09	20240305	51500	-46.02	20231226	18400	51.09	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
116	20240607	140721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27800	-1700	5	-5.76	19243435900	664051	19.56	30250	31400	27000	38350	20650	29500	28978.85	0.10	0	-9920	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1588	-37.42	2.96	12	11.62	-743.00	9400.00	51500	20231226	-46.02	18400	20240305	51.09	40950	-32.11	20240605	18400	51.09	20240305	51500	-46.02	20231226	18400	51.09	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
117	20240607	130717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27950	-1550	5	-5.25	16255398250	558646	16.45	30250	31400	27000	38350	20650	29500	29097.85	0.10	0	-4757	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1597	-37.62	2.97	12	9.78	-743.00	9400.00	51500	20231226	-45.73	18400	20240305	51.90	40950	-31.75	20240605	18400	51.90	20240305	51500	-45.73	20231226	18400	51.90	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
118	20240607	120722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27300	-2200	5	-7.46	14769459100	505372	14.88	30250	31400	27000	38350	20650	29500	29224.93	0.10	0	-8725	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1560	-36.74	2.90	12	8.85	-743.00	9400.00	51500	20231226	-46.99	18400	20240305	48.37	40950	-33.33	20240605	18400	48.37	20240305	51500	-46.99	20231226	18400	48.37	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
119	20240607	110714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	27350	-2150	5	-7.29	13451555250	457071	13.46	30250	31400	27250	38350	20650	29500	29429.90	0.10	0	-6527	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1562	-36.81	2.91	12	8.00	-743.00	9400.00	51500	20231226	-46.89	18400	20240305	48.64	40950	-33.21	20240605	18400	48.64	20240305	51500	-46.89	20231226	18400	48.64	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
120	20240607	100722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28250	-1250	5	-4.24	11035071400	369892	10.89	30250	31400	28050	38350	20650	29500	29833.23	0.10	0	-15251	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1614	-38.02	3.01	12	6.47	-743.00	9400.00	51500	20231226	-45.15	18400	20240305	53.53	40950	-31.01	20240605	18400	53.53	20240305	51500	-45.15	20231226	18400	53.53	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
121	20240607	090720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29200	-300	5	-1.02	2650421700	90056	2.65	30250	30800	28050	38350	20650	29500	29430.82	0.10	0	-11826	45366	37432	33016	25082	20666	35225	22875	29	8850	500	18290	50	1	5712921	1668	-39.30	3.11	12	1.58	-743.00	9400.00	51500	20231226	-43.30	18400	20240305	58.70	40950	-28.69	20240605	18400	58.70	20240305	51500	-43.30	20231226	18400	58.70	20240305	0.74	N	109670	500	28 억		5704	N	N	0	N	00	N
122	20240605	160719	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29500	-7450	5	-20.16	116226767100	3327714	7427.77	33200	40950	28600	48000	25900	36950	34936.02	0.09	0	138	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1685	-39.70	3.14	12	58.25	-743.00	9400.00	51500	20231226	-42.72	18400	20240305	60.33	40950	-27.96	20240605	18400	60.33	20240305	51500	-42.72	20231226	18400	60.33	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
123	20240605	150715	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29050	-7900	5	-21.38	114671205650	3274485	7308.96	33200	40950	28600	48000	25900	36950	35019.61	0.09	0	-1196	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1660	-39.10	3.09	12	57.32	-743.00	9400.00	51500	20231226	-43.59	18400	20240305	57.88	40950	-29.06	20240605	18400	57.88	20240305	51500	-43.59	20231226	18400	57.88	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
124	20240605	140718	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	29800	-7150	5	-19.35	111336300000	3161813	7057.46	33200	40950	29400	48000	25900	36950	35212.80	0.09	0	-14235	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1702	-40.11	3.17	12	55.34	-743.00	9400.00	51500	20231226	-42.14	18400	20240305	61.96	40950	-27.23	20240605	18400	61.96	20240305	51500	-42.14	20231226	18400	61.96	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
125	20240605	130719	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	30700	-6250	5	-16.91	107567640100	3037392	6779.74	33200	40950	30100	48000	25900	36950	35414.47	0.09	0	-17803	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1754	-41.32	3.27	12	53.17	-743.00	9400.00	51500	20231226	-40.39	18400	20240305	66.85	40950	-25.03	20240605	18400	66.85	20240305	51500	-40.39	20231226	18400	66.85	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
126	20240605	120715	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	33550	-3400	5	-9.20	102332159150	2872852	6412.47	33200	40950	30100	48000	25900	36950	35620.40	0.09	0	-17800	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1917	-45.15	3.57	12	50.29	-743.00	9400.00	51500	20231226	-34.85	18400	20240305	82.34	40950	-18.07	20240605	18400	82.34	20240305	51500	-34.85	20231226	18400	82.34	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
127	20240605	110717	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	33350	-3600	5	-9.74	94824780500	2657246	5931.22	33200	40950	30100	48000	25900	36950	35685.35	0.09	0	-16789	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1905	-44.89	3.55	12	46.51	-743.00	9400.00	51500	20231226	-35.24	18400	20240305	81.25	40950	-18.56	20240605	18400	81.25	20240305	51500	-35.24	20231226	18400	81.25	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
128	20240605	100717	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	32550	-4400	5	-11.91	83306144200	2322412	5183.84	33200	40950	30100	48000	25900	36950	35870.52	0.09	0	-14426	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1860	-43.81	3.46	12	40.65	-743.00	9400.00	51500	20231226	-36.80	18400	20240305	76.90	40950	-20.51	20240605	18400	76.90	20240305	51500	-36.80	20231226	18400	76.90	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
129	20240605	090716	54	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	32000	-4950	5	-13.40	9695475400	299128	667.68	33200	34400	30100	48000	25900	36950	32412.25	0.09	0	-3130	36950	36950	36950	36950	36950	36950	36950	29	11050	500	22900	50	1	5712921	1828	-43.07	3.40	12	5.24	-743.00	9400.00	51500	20231226	-37.86	18400	20240305	73.91	36950	-13.40	20240604	18400	73.91	20240305	51500	-37.86	20231226	18400	73.91	20240305	0.93	N	109670	500	28 억		4874	N	N	0	N	01	N
130	20240604	160711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1641651550	44429	50.28	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	76	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.78	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
131	20240604	150711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1615897400	43732	49.49	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.77	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
132	20240604	140712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1598309200	43256	48.95	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.76	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
133	20240604	130709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1588221850	42983	48.64	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.75	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
134	20240604	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1561063600	42248	47.81	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.74	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
135	20240604	110705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1529619150	41397	46.85	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.72	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
136	20240604	100708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1515910700	41026	46.43	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-463	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.72	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
137	20240604	090708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36950	8500	1	29.88	1304408900	35302	39.95	36950	36950	36950	36950	19950	28450	36950.00	0.09	0	-462	28450	28450	28450	28450	28450	28450	28450	29	8500	500	17630	50	1	5712921	2111	-49.73	3.93	12	0.62	-743.00	9400.00	51500	20231226	-28.25	18400	20240305	100.82	36950	0.00	20240604	18400	100.82	20240305	51500	-28.25	20231226	18400	100.82	20240305	0.89	N	109670	500	28 억		4874	N	N	0	N	00	N
138	20240603	160700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2501039500	87910	10.51	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1884	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.54	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
139	20240603	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2494723600	87688	10.49	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1884	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.53	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
140	20240603	140659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2437339950	85671	10.24	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1882	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.50	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
141	20240603	130700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2423484800	85184	10.19	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1882	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.49	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
142	20240603	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2401891250	84425	10.09	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1880	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.48	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
143	20240603	110656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2245245550	78919	9.44	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1880	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.38	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
144	20240603	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	2176823300	76514	9.15	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1880	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.34	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N
145	20240603	090653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	28450	6550	1	29.91	1870160750	65735	7.86	28450	28450	28450	28450	15350	21900	28450.00	0.09	0	-1880	27326	24612	22286	19572	17246	25970	20930	29	6550	500	13570	50	1	5712921	1625	-38.29	3.03	12	1.15	-743.00	9400.00	51500	20231226	-44.76	18400	20240305	54.62	33800	-15.83	20240102	18400	54.62	20240305	51500	-44.76	20231226	18400	54.62	20240305	0.90	N	109670	500	28 억		5140	N	N	0	N	00	N