KissMeData/225590/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	161029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1048	-4	5	-0.38	75498536	72722	111.35	1052	1059	993	1367	737	1052	1038.07	0.90	0	3937	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	279	4.40	0.37	12	0.27	238.00	2828.00	1702	20230609	-38.43	993	20240531	5.54	1248	-16.03	20240109	993	5.54	20240531	1702	-38.43	20230609	993	5.54	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
3	20240531	151029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1036	-16	5	-1.52	69256691	66720	102.16	1052	1059	993	1367	737	1052	1038.02	0.90	0	3948	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	276	4.35	0.37	12	0.25	238.00	2828.00	1702	20230609	-39.13	993	20240531	4.33	1248	-16.99	20240109	993	4.33	20240531	1702	-39.13	20230609	993	4.33	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
4	20240531	141027	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1043	-9	5	-0.86	64336746	61978	94.90	1052	1059	993	1367	737	1052	1038.06	0.90	0	4497	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	278	4.38	0.37	12	0.23	238.00	2828.00	1702	20230609	-38.72	993	20240531	5.04	1248	-16.43	20240109	993	5.04	20240531	1702	-38.72	20230609	993	5.04	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
5	20240531	131031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1042	-10	5	-0.95	57662056	55584	85.11	1052	1059	993	1367	737	1052	1037.39	0.90	0	4810	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	278	4.38	0.37	12	0.21	238.00	2828.00	1702	20230609	-38.78	993	20240531	4.93	1248	-16.51	20240109	993	4.93	20240531	1702	-38.78	20230609	993	4.93	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
6	20240531	121035	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1043	-9	5	-0.86	54741057	52786	80.83	1052	1059	993	1367	737	1052	1037.04	0.90	0	4771	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	278	4.38	0.37	12	0.20	238.00	2828.00	1702	20230609	-38.72	993	20240531	5.04	1248	-16.43	20240109	993	5.04	20240531	1702	-38.72	20230609	993	5.04	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
7	20240531	111031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1047	-5	5	-0.48	51724356	49891	76.39	1052	1059	993	1367	737	1052	1036.75	0.90	0	3874	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	279	4.40	0.37	12	0.19	238.00	2828.00	1702	20230609	-38.48	993	20240531	5.44	1248	-16.11	20240109	993	5.44	20240531	1702	-38.48	20230609	993	5.44	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
8	20240531	101029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1043	-9	5	-0.86	46546677	44936	68.81	1052	1059	993	1367	737	1052	1035.84	0.90	0	4415	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	278	4.38	0.37	12	0.17	238.00	2828.00	1702	20230609	-38.72	993	20240531	5.04	1248	-16.43	20240109	993	5.04	20240531	1702	-38.72	20230609	993	5.04	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
9	20240531	091032	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1051	-1	5	-0.10	35599722	34502	52.83	1052	1054	993	1367	737	1052	1031.82	0.90	0	5245	1082	1066	1059	1043	1036	1063	1040	27	315	100	730	1	1	26636713	280	4.42	0.37	12	0.13	238.00	2828.00	1702	20230609	-38.25	993	20240531	5.84	1248	-15.79	20240109	993	5.84	20240531	1702	-38.25	20230609	993	5.84	20240531	2.11	N	225590	100	26 억		239056	N	N	0	N	00	N
10	20240530	161024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	0	3	0.00	69400780	65309	111.98	1052	1075	1052	1367	737	1052	1062.67	0.87	0	2609	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	280	4.42	0.37	12	0.25	238.00	2828.00	1702	20230609	-38.19	995	20240416	5.73	1248	-15.71	20240109	995	5.73	20240416	1702	-38.19	20230609	995	5.73	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
11	20240530	151026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	3	2	0.29	64847939	60983	104.56	1052	1075	1052	1367	737	1052	1063.38	0.87	0	2686	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	281	4.43	0.37	12	0.23	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
12	20240530	141025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	3	2	0.29	63169845	59392	101.83	1052	1075	1052	1367	737	1052	1063.61	0.87	0	3352	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	281	4.43	0.37	12	0.22	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
13	20240530	131028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1059	7	2	0.67	59191338	55622	95.37	1052	1075	1052	1367	737	1052	1064.17	0.87	0	3302	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	282	4.45	0.37	12	0.21	238.00	2828.00	1702	20230609	-37.78	995	20240416	6.43	1248	-15.14	20240109	995	6.43	20240416	1702	-37.78	20230609	995	6.43	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
14	20240530	121024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1057	5	2	0.48	54836722	51526	88.34	1052	1075	1052	1367	737	1052	1064.25	0.87	0	3805	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	282	4.44	0.37	12	0.19	238.00	2828.00	1702	20230609	-37.90	995	20240416	6.23	1248	-15.30	20240109	995	6.23	20240416	1702	-37.90	20230609	995	6.23	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
15	20240530	111026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	10	2	0.95	46244319	43397	74.41	1052	1075	1052	1367	737	1052	1065.61	0.87	0	3918	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	283	4.46	0.38	12	0.16	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
16	20240530	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1073	21	2	2.00	31317114	29376	50.37	1052	1075	1052	1367	737	1052	1066.08	0.87	0	995	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	286	4.51	0.38	12	0.11	238.00	2828.00	1702	20230609	-36.96	995	20240416	7.84	1248	-14.02	20240109	995	7.84	20240416	1702	-36.96	20230609	995	7.84	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
17	20240530	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	3	2	0.29	1631979	1550	2.66	1052	1060	1052	1367	737	1052	1052.89	0.87	0	-39	1112	1082	1066	1036	1020	1074	1028	27	315	100	730	1	1	26636713	281	4.43	0.37	12	0.01	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	2.11	N	225590	100	26 억		232999	N	N	0	N	00	N
18	20240529	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-45	5	-4.10	62628687	58324	44.70	1081	1096	1050	1426	768	1097	1073.81	0.88	0	-1290	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	280	4.42	0.37	12	0.22	238.00	2828.00	1702	20230609	-38.19	995	20240416	5.73	1248	-15.71	20240109	995	5.73	20240416	1702	-38.19	20230609	995	5.73	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
19	20240529	151017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	-31	5	-2.83	42847097	39576	30.33	1081	1096	1065	1426	768	1097	1082.65	0.88	0	-2643	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	284	4.48	0.38	12	0.15	238.00	2828.00	1702	20230609	-37.37	995	20240416	7.14	1248	-14.58	20240109	995	7.14	20240416	1702	-37.37	20230609	995	7.14	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
20	20240529	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1081	-16	5	-1.46	34428121	31741	24.32	1081	1096	1079	1426	768	1097	1084.66	0.88	0	-1818	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	288	4.54	0.38	12	0.12	238.00	2828.00	1702	20230609	-36.49	995	20240416	8.64	1248	-13.38	20240109	995	8.64	20240416	1702	-36.49	20230609	995	8.64	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
21	20240529	131020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1083	-14	5	-1.28	31406798	28941	22.18	1081	1096	1079	1426	768	1097	1085.20	0.88	0	-1818	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	288	4.55	0.38	12	0.11	238.00	2828.00	1702	20230609	-36.37	995	20240416	8.84	1248	-13.22	20240109	995	8.84	20240416	1702	-36.37	20230609	995	8.84	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
22	20240529	121019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	-7	5	-0.64	23499842	21635	16.58	1081	1096	1080	1426	768	1097	1086.20	0.88	0	-2546	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	290	4.58	0.39	12	0.08	238.00	2828.00	1702	20230609	-35.96	995	20240416	9.55	1248	-12.66	20240109	995	9.55	20240416	1702	-35.96	20230609	995	9.55	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
23	20240529	111020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1086	-11	5	-1.00	11976224	11059	8.47	1081	1087	1080	1426	768	1097	1082.94	0.88	0	117	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	289	4.56	0.38	12	0.04	238.00	2828.00	1702	20230609	-36.19	995	20240416	9.15	1248	-12.98	20240109	995	9.15	20240416	1702	-36.19	20230609	995	9.15	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
24	20240529	101014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1085	-12	5	-1.09	7871167	7270	5.57	1081	1087	1080	1426	768	1097	1082.69	0.88	0	122	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	289	4.56	0.38	12	0.03	238.00	2828.00	1702	20230609	-36.25	995	20240416	9.05	1248	-13.06	20240109	995	9.05	20240416	1702	-36.25	20230609	995	9.05	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
25	20240529	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1081	-16	5	-1.46	3982521	3683	2.82	1081	1087	1080	1426	768	1097	1081.33	0.88	0	119	1138	1117	1086	1065	1034	1128	1076	27	329	100	760	1	1	26636713	288	4.54	0.38	12	0.01	238.00	2828.00	1702	20230609	-36.49	995	20240416	8.64	1248	-13.38	20240109	995	8.64	20240416	1702	-36.49	20230609	995	8.64	20240416	2.13	N	225590	100	26 억		235056	N	N	0	N	00	N
26	20240528	161010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1097	42	2	3.98	142362419	130490	122.43	1055	1107	1055	1371	739	1055	1090.98	0.90	0	-4454	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	292	4.61	0.39	12	0.49	238.00	2828.00	1702	20230609	-35.55	995	20240416	10.25	1248	-12.10	20240109	995	10.25	20240416	1702	-35.55	20230609	995	10.25	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
27	20240528	151013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1097	42	2	3.98	136160315	124834	117.12	1055	1107	1055	1371	739	1055	1090.73	0.90	0	-4227	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	292	4.61	0.39	12	0.47	238.00	2828.00	1702	20230609	-35.55	995	20240416	10.25	1248	-12.10	20240109	995	10.25	20240416	1702	-35.55	20230609	995	10.25	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
28	20240528	141015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	45	2	4.27	126665123	116174	109.00	1055	1107	1055	1371	739	1055	1090.31	0.90	0	-4673	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	293	4.62	0.39	12	0.44	238.00	2828.00	1702	20230609	-35.37	995	20240416	10.55	1248	-11.86	20240109	995	10.55	20240416	1702	-35.37	20230609	995	10.55	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
29	20240528	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	45	2	4.27	103732785	95296	89.41	1055	1107	1055	1371	739	1055	1088.53	0.90	0	-4048	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	293	4.62	0.39	12	0.36	238.00	2828.00	1702	20230609	-35.37	995	20240416	10.55	1248	-11.86	20240109	995	10.55	20240416	1702	-35.37	20230609	995	10.55	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
30	20240528	121011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1075	20	2	1.90	25145161	23517	22.06	1055	1083	1055	1371	739	1055	1069.23	0.90	0	817	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	286	4.52	0.38	12	0.09	238.00	2828.00	1702	20230609	-36.84	995	20240416	8.04	1248	-13.86	20240109	995	8.04	20240416	1702	-36.84	20230609	995	8.04	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
31	20240528	110956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	12	2	1.14	23306137	21800	20.45	1055	1083	1055	1371	739	1055	1069.09	0.90	0	821	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	284	4.48	0.38	12	0.08	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
32	20240528	101012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1082	27	2	2.56	11261839	10520	9.87	1055	1083	1055	1371	739	1055	1070.52	0.90	0	153	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	288	4.55	0.38	12	0.04	238.00	2828.00	1702	20230609	-36.43	995	20240416	8.74	1248	-13.30	20240109	995	8.74	20240416	1702	-36.43	20230609	995	8.74	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
33	20240528	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1072	17	2	1.61	4300701	4052	3.80	1055	1072	1055	1371	739	1055	1061.38	0.90	0	14	1110	1082	1058	1030	1006	1096	1044	27	316	100	730	1	1	26636713	286	4.50	0.38	12	0.02	238.00	2828.00	1702	20230609	-37.02	995	20240416	7.74	1248	-14.10	20240109	995	7.74	20240416	1702	-37.02	20230609	995	7.74	20240416	2.15	N	225590	100	26 억		239532	N	N	0	N	00	N
34	20240527	160957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	10	2	0.96	111873744	106586	122.28	1040	1086	1034	1358	732	1045	1049.61	0.88	0	4672	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	281	4.43	0.37	12	0.40	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
35	20240527	151013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	19	2	1.82	108739240	103626	118.89	1040	1086	1034	1358	732	1045	1049.34	0.88	0	4092	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	283	4.47	0.38	12	0.39	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
36	20240527	141010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1054	9	2	0.86	101241475	96569	110.79	1040	1086	1034	1358	732	1045	1048.38	0.88	0	5050	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	281	4.43	0.37	12	0.36	238.00	2828.00	1702	20230609	-38.07	995	20240416	5.93	1248	-15.54	20240109	995	5.93	20240416	1702	-38.07	20230609	995	5.93	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
37	20240527	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1056	11	2	1.05	92504598	88294	101.30	1040	1086	1034	1358	732	1045	1047.69	0.88	0	5035	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	281	4.44	0.37	12	0.33	238.00	2828.00	1702	20230609	-37.96	995	20240416	6.13	1248	-15.38	20240109	995	6.13	20240416	1702	-37.96	20230609	995	6.13	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
38	20240527	121010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1050	5	2	0.48	87642893	83663	95.99	1040	1086	1034	1358	732	1045	1047.57	0.88	0	5056	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	280	4.41	0.37	12	0.31	238.00	2828.00	1702	20230609	-38.31	995	20240416	5.53	1248	-15.87	20240109	995	5.53	20240416	1702	-38.31	20230609	995	5.53	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
39	20240527	111009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1049	4	2	0.38	85656884	81771	93.81	1040	1086	1034	1358	732	1045	1047.52	0.88	0	5056	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	279	4.41	0.37	12	0.31	238.00	2828.00	1702	20230609	-38.37	995	20240416	5.43	1248	-15.95	20240109	995	5.43	20240416	1702	-38.37	20230609	995	5.43	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
40	20240527	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1061	16	2	1.53	70555254	67431	77.36	1040	1086	1034	1358	732	1045	1046.33	0.88	0	3419	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	283	4.46	0.38	12	0.25	238.00	2828.00	1702	20230609	-37.66	995	20240416	6.63	1248	-14.98	20240109	995	6.63	20240416	1702	-37.66	20230609	995	6.63	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
41	20240527	091009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1043	-2	5	-0.19	2428288	2336	2.68	1040	1044	1036	1358	732	1045	1039.51	0.88	0	-32	1106	1075	1035	1004	964	1055	984	27	313	100	730	1	1	26636713	278	4.38	0.37	12	0.01	238.00	2828.00	1702	20230609	-38.72	995	20240416	4.82	1248	-16.43	20240109	995	4.82	20240416	1702	-38.72	20230609	995	4.82	20240416	2.21	N	225590	100	26 억		234024	N	N	0	N	00	N
42	20240524	160913	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1045	-21	5	-1.97	91226302	87060	79.43	1066	1066	995	1385	747	1066	1047.86	0.87	0	1038	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	278	4.39	0.37	12	0.33	238.00	2828.00	1702	20230609	-38.60	995	20240524	5.03	1248	-16.27	20240109	995	5.03	20240524	1702	-38.60	20230609	995	5.03	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
43	20240524	150915	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1045	-21	5	-1.97	85118380	81215	74.09	1066	1066	995	1385	747	1066	1048.06	0.87	0	1136	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	278	4.39	0.37	12	0.30	238.00	2828.00	1702	20230609	-38.60	995	20240524	5.03	1248	-16.27	20240109	995	5.03	20240524	1702	-38.60	20230609	995	5.03	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
44	20240524	140920	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1046	-20	5	-1.88	77219692	73653	67.19	1066	1066	995	1385	747	1066	1048.43	0.87	0	1136	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	279	4.39	0.37	12	0.28	238.00	2828.00	1702	20230609	-38.54	995	20240524	5.13	1248	-16.19	20240109	995	5.13	20240524	1702	-38.54	20230609	995	5.13	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
45	20240524	130916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1047	-19	5	-1.78	71128422	67835	61.89	1066	1066	995	1385	747	1066	1048.55	0.87	0	1136	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	279	4.40	0.37	12	0.25	238.00	2828.00	1702	20230609	-38.48	995	20240524	5.23	1248	-16.11	20240109	995	5.23	20240524	1702	-38.48	20230609	995	5.23	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
46	20240524	120918	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1044	-22	5	-2.06	65346093	62314	56.85	1066	1066	995	1385	747	1066	1048.66	0.87	0	1147	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	278	4.39	0.37	12	0.23	238.00	2828.00	1702	20230609	-38.66	995	20240524	4.92	1248	-16.35	20240109	995	4.92	20240524	1702	-38.66	20230609	995	4.92	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
47	20240524	110915	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1051	-15	5	-1.41	59482062	56711	51.74	1066	1066	995	1385	747	1066	1048.86	0.87	0	479	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.21	238.00	2828.00	1702	20230609	-38.25	995	20240524	5.63	1248	-15.79	20240109	995	5.63	20240524	1702	-38.25	20230609	995	5.63	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
48	20240524	100921	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1051	-15	5	-1.41	53804482	51312	46.81	1066	1066	995	1385	747	1066	1048.58	0.87	0	569	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.19	238.00	2828.00	1702	20230609	-38.25	995	20240524	5.63	1248	-15.79	20240109	995	5.63	20240524	1702	-38.25	20230609	995	5.63	20240524	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
49	20240524	090916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	-2	5	-0.19	6571259	6191	5.65	1066	1066	1055	1385	747	1066	1061.42	0.87	0	223	1115	1090	1075	1050	1035	1083	1043	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.02	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.19	N	225590	100	26 억		232921	N	N	0	N	00	N
50	20240523	160913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	-3	5	-0.28	118431153	109611	123.18	1090	1100	1060	1389	749	1069	1080.51	0.88	0	-3330	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	284	4.48	0.38	12	0.41	238.00	2828.00	1702	20230609	-37.37	995	20240416	7.14	1248	-14.58	20240109	995	7.14	20240416	1702	-37.37	20230609	995	7.14	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
51	20240523	150916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	-3	5	-0.28	116525138	107823	121.17	1090	1100	1060	1389	749	1069	1080.71	0.88	0	-3330	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	284	4.48	0.38	12	0.40	238.00	2828.00	1702	20230609	-37.37	995	20240416	7.14	1248	-14.58	20240109	995	7.14	20240416	1702	-37.37	20230609	995	7.14	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
52	20240523	140920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1065	-4	5	-0.37	109617466	101347	113.89	1090	1100	1060	1389	749	1069	1081.61	0.88	0	-2558	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	284	4.47	0.38	12	0.38	238.00	2828.00	1702	20230609	-37.43	995	20240416	7.04	1248	-14.66	20240109	995	7.04	20240416	1702	-37.43	20230609	995	7.04	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
53	20240523	130919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	-2	5	-0.19	104413779	96447	108.38	1090	1100	1065	1389	749	1069	1082.60	0.88	0	-3173	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	284	4.48	0.38	12	0.36	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
54	20240523	120914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1079	10	2	0.94	93217205	85990	96.63	1090	1100	1072	1389	749	1069	1084.05	0.88	0	-3256	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	287	4.53	0.38	12	0.32	238.00	2828.00	1702	20230609	-36.60	995	20240416	8.44	1248	-13.54	20240109	995	8.44	20240416	1702	-36.60	20230609	995	8.44	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
55	20240523	110912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1081	12	2	1.12	85012533	78391	88.09	1090	1100	1072	1389	749	1069	1084.47	0.88	0	-3274	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	288	4.54	0.38	12	0.29	238.00	2828.00	1702	20230609	-36.49	995	20240416	8.64	1248	-13.38	20240109	995	8.64	20240416	1702	-36.49	20230609	995	8.64	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
56	20240523	100915	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1085	16	2	1.50	48253061	44518	50.03	1090	1100	1072	1389	749	1069	1083.90	0.88	0	-2045	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	289	4.56	0.38	12	0.17	238.00	2828.00	1702	20230609	-36.25	995	20240416	9.05	1248	-13.06	20240109	995	9.05	20240416	1702	-36.25	20230609	995	9.05	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
57	20240523	090919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1086	17	2	1.59	25136659	23113	25.97	1090	1100	1079	1389	749	1069	1087.56	0.88	0	-1517	1095	1081	1068	1054	1041	1075	1048	27	320	100	740	1	1	26636713	289	4.56	0.38	12	0.09	238.00	2828.00	1702	20230609	-36.19	995	20240416	9.15	1248	-12.98	20240109	995	9.15	20240416	1702	-36.19	20230609	995	9.15	20240416	2.18	N	225590	100	26 억		235054	N	N	0	N	00	N
58	20240522	160904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1069	-11	5	-1.02	72884079	68641	93.58	1080	1082	1055	1404	756	1080	1061.76	0.89	0	-2546	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	285	4.49	0.38	12	0.26	238.00	2828.00	1702	20230609	-37.19	995	20240416	7.44	1248	-14.34	20240109	995	7.44	20240416	1702	-37.19	20230609	995	7.44	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
59	20240522	150911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	-14	5	-1.30	69203443	65194	88.88	1080	1082	1055	1404	756	1080	1061.50	0.89	0	-1569	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	284	4.48	0.38	12	0.24	238.00	2828.00	1702	20230609	-37.37	995	20240416	7.14	1248	-14.58	20240109	995	7.14	20240416	1702	-37.37	20230609	995	7.14	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
60	20240522	140913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1063	-17	5	-1.57	58806042	55416	75.55	1080	1082	1055	1404	756	1080	1061.17	0.89	0	-74	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	283	4.47	0.38	12	0.21	238.00	2828.00	1702	20230609	-37.54	995	20240416	6.83	1248	-14.82	20240109	995	6.83	20240416	1702	-37.54	20230609	995	6.83	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
61	20240522	130910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1059	-21	5	-1.94	55980600	52755	71.92	1080	1082	1055	1404	756	1080	1061.14	0.89	0	988	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	282	4.45	0.37	12	0.20	238.00	2828.00	1702	20230609	-37.78	995	20240416	6.43	1248	-15.14	20240109	995	6.43	20240416	1702	-37.78	20230609	995	6.43	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
62	20240522	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	-20	5	-1.85	45941351	43283	59.01	1080	1082	1055	1404	756	1080	1061.42	0.89	0	537	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	282	4.45	0.37	12	0.16	238.00	2828.00	1702	20230609	-37.72	995	20240416	6.53	1248	-15.06	20240109	995	6.53	20240416	1702	-37.72	20230609	995	6.53	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
63	20240522	110914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	-18	5	-1.67	38448368	36198	49.35	1080	1082	1055	1404	756	1080	1062.17	0.89	0	539	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	283	4.46	0.38	12	0.14	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
64	20240522	100911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1057	-23	5	-2.13	30044732	28255	38.52	1080	1082	1055	1404	756	1080	1063.34	0.89	0	645	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	282	4.44	0.37	12	0.11	238.00	2828.00	1702	20230609	-37.90	995	20240416	6.23	1248	-15.30	20240109	995	6.23	20240416	1702	-37.90	20230609	995	6.23	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
65	20240522	090913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1074	-6	5	-0.56	12734689	11903	16.23	1080	1082	1060	1404	756	1080	1069.87	0.89	0	204	1118	1098	1079	1059	1040	1089	1050	27	324	100	750	1	1	26636713	286	4.51	0.38	12	0.04	238.00	2828.00	1702	20230609	-36.90	995	20240416	7.94	1248	-13.94	20240109	995	7.94	20240416	1702	-36.90	20230609	995	7.94	20240416	2.18	N	225590	100	26 억		237798	N	N	0	N	00	N
66	20240521	160858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1080	-9	5	-0.83	79289502	73349	96.65	1089	1099	1060	1415	763	1089	1080.99	0.91	0	-3620	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	288	4.54	0.38	12	0.28	238.00	2828.00	1702	20230609	-36.55	995	20240416	8.54	1248	-13.46	20240109	995	8.54	20240416	1702	-36.55	20230609	995	8.54	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
67	20240521	150908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1074	-15	5	-1.38	75862628	70162	92.45	1089	1099	1060	1415	763	1089	1081.25	0.91	0	-3462	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	286	4.51	0.38	12	0.26	238.00	2828.00	1702	20230609	-36.90	995	20240416	7.94	1248	-13.94	20240109	995	7.94	20240416	1702	-36.90	20230609	995	7.94	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
68	20240521	140909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1079	-10	5	-0.92	61722942	57057	75.18	1089	1099	1060	1415	763	1089	1081.78	0.91	0	-1268	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	287	4.53	0.38	12	0.21	238.00	2828.00	1702	20230609	-36.60	995	20240416	8.44	1248	-13.54	20240109	995	8.44	20240416	1702	-36.60	20230609	995	8.44	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
69	20240521	130907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1077	-12	5	-1.10	43518874	40206	52.98	1089	1099	1060	1415	763	1089	1082.40	0.91	0	-4083	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	287	4.53	0.38	12	0.15	238.00	2828.00	1702	20230609	-36.72	995	20240416	8.24	1248	-13.70	20240109	995	8.24	20240416	1702	-36.72	20230609	995	8.24	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
70	20240521	120906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1073	-16	5	-1.47	37245235	34381	45.30	1089	1099	1060	1415	763	1089	1083.31	0.91	0	-3174	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	286	4.51	0.38	12	0.13	238.00	2828.00	1702	20230609	-36.96	995	20240416	7.84	1248	-14.02	20240109	995	7.84	20240416	1702	-36.96	20230609	995	7.84	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
71	20240521	110905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1074	-15	5	-1.38	36196710	33403	44.01	1089	1099	1060	1415	763	1089	1083.64	0.91	0	-3191	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	286	4.51	0.38	12	0.13	238.00	2828.00	1702	20230609	-36.90	995	20240416	7.94	1248	-13.94	20240109	995	7.94	20240416	1702	-36.90	20230609	995	7.94	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
72	20240521	100906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	1	2	0.09	15188745	13888	18.30	1089	1099	1089	1415	763	1089	1093.66	0.91	0	-4055	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	290	4.58	0.39	12	0.05	238.00	2828.00	1702	20230609	-35.96	995	20240416	9.55	1248	-12.66	20240109	995	9.55	20240416	1702	-35.96	20230609	995	9.55	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
73	20240521	090904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1099	10	2	0.92	2471708	2263	2.98	1089	1099	1089	1415	763	1089	1092.23	0.91	0	-709	1117	1103	1083	1069	1049	1093	1059	27	326	100	760	1	1	26636713	293	4.62	0.39	12	0.01	238.00	2828.00	1702	20230609	-35.43	995	20240416	10.45	1248	-11.94	20240109	995	10.45	20240416	1702	-35.43	20230609	995	10.45	20240416	2.23	N	225590	100	26 억		241410	N	N	0	N	00	N
74	20240517	160908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1095	30	2	2.82	278246220	255632	420.91	1065	1104	1056	1384	746	1065	1088.47	0.96	0	-9215	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	292	4.60	0.39	12	0.96	238.00	2828.00	1702	20230609	-35.66	995	20240416	10.05	1248	-12.26	20240109	995	10.05	20240416	1702	-35.66	20230609	995	10.05	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
75	20240517	150911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	25	2	2.35	272195439	250106	411.81	1065	1104	1056	1384	746	1065	1088.33	0.96	0	-9133	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	290	4.58	0.39	12	0.94	238.00	2828.00	1702	20230609	-35.96	995	20240416	9.55	1248	-12.66	20240109	995	9.55	20240416	1702	-35.96	20230609	995	9.55	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
76	20240517	140903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1103	38	2	3.57	243826410	224268	369.27	1065	1104	1056	1384	746	1065	1087.22	0.96	0	-8978	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	294	4.63	0.39	12	0.84	238.00	2828.00	1702	20230609	-35.19	995	20240416	10.85	1248	-11.62	20240109	995	10.85	20240416	1702	-35.19	20230609	995	10.85	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
77	20240517	130857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1098	33	2	3.10	209819447	193357	318.37	1065	1103	1056	1384	746	1065	1085.15	0.96	0	-8708	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	292	4.61	0.39	12	0.73	238.00	2828.00	1702	20230609	-35.49	995	20240416	10.35	1248	-12.02	20240109	995	10.35	20240416	1702	-35.49	20230609	995	10.35	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
78	20240517	120857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1100	35	2	3.29	169983740	156938	258.41	1065	1102	1056	1384	746	1065	1083.14	0.96	0	-8770	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	293	4.62	0.39	12	0.59	238.00	2828.00	1702	20230609	-35.37	995	20240416	10.55	1248	-11.86	20240109	995	10.55	20240416	1702	-35.37	20230609	995	10.55	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
79	20240517	110857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1090	25	2	2.35	126780283	117493	193.46	1065	1096	1056	1384	746	1065	1079.06	0.96	0	-6359	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	290	4.58	0.39	12	0.44	238.00	2828.00	1702	20230609	-35.96	995	20240416	9.55	1248	-12.66	20240109	995	9.55	20240416	1702	-35.96	20230609	995	9.55	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
80	20240517	100852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1085	20	2	1.88	84556871	78732	129.64	1065	1085	1056	1384	746	1065	1073.99	0.96	0	-5065	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	289	4.56	0.38	12	0.30	238.00	2828.00	1702	20230609	-36.25	995	20240416	9.05	1248	-13.06	20240109	995	9.05	20240416	1702	-36.25	20230609	995	9.05	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
81	20240517	090858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	-3	5	-0.28	19665493	18449	30.38	1065	1075	1056	1384	746	1065	1065.94	0.96	0	-1811	1082	1073	1059	1050	1036	1078	1055	27	319	100	740	1	1	26636713	283	4.46	0.38	12	0.07	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.21	N	225590	100	26 억		255810	N	N	0	N	00	N
82	20240516	160849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1065	20	2	1.91	64303760	60731	105.73	1045	1068	1045	1358	732	1045	1058.83	0.95	0	2703	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	284	4.47	0.38	12	0.23	238.00	2828.00	1702	20230609	-37.43	995	20240416	7.04	1248	-14.66	20240109	995	7.04	20240416	1702	-37.43	20230609	995	7.04	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
83	20240516	150849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	17	2	1.63	59940886	56627	98.58	1045	1068	1045	1358	732	1045	1058.52	0.95	0	3302	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	283	4.46	0.38	12	0.21	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
84	20240516	140854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1053	8	2	0.77	52554355	49651	86.44	1045	1068	1045	1358	732	1045	1058.48	0.95	0	3162	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	280	4.42	0.37	12	0.19	238.00	2828.00	1702	20230609	-38.13	995	20240416	5.83	1248	-15.62	20240109	995	5.83	20240416	1702	-38.13	20230609	995	5.83	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
85	20240516	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	15	2	1.44	47943709	45291	78.85	1045	1068	1045	1358	732	1045	1058.57	0.95	0	3162	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	282	4.45	0.37	12	0.17	238.00	2828.00	1702	20230609	-37.72	995	20240416	6.53	1248	-15.06	20240109	995	6.53	20240416	1702	-37.72	20230609	995	6.53	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
86	20240516	120847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1059	14	2	1.34	47810230	45165	78.63	1045	1068	1045	1358	732	1045	1058.57	0.95	0	3207	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	282	4.45	0.37	12	0.17	238.00	2828.00	1702	20230609	-37.78	995	20240416	6.43	1248	-15.14	20240109	995	6.43	20240416	1702	-37.78	20230609	995	6.43	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
87	20240516	110846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1063	18	2	1.72	40010626	37799	65.80	1045	1068	1045	1358	732	1045	1058.51	0.95	0	2504	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	283	4.47	0.38	12	0.14	238.00	2828.00	1702	20230609	-37.54	995	20240416	6.83	1248	-14.82	20240109	995	6.83	20240416	1702	-37.54	20230609	995	6.83	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
88	20240516	100849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	15	2	1.44	24062482	22793	39.68	1045	1064	1045	1358	732	1045	1055.70	0.95	0	1702	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	282	4.45	0.37	12	0.09	238.00	2828.00	1702	20230609	-37.72	995	20240416	6.53	1248	-15.06	20240109	995	6.53	20240416	1702	-37.72	20230609	995	6.53	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
89	20240516	090849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1054	9	2	0.86	4997673	4781	8.32	1045	1055	1045	1358	732	1045	1045.32	0.95	0	492	1067	1056	1046	1035	1025	1061	1040	27	313	100	730	1	1	26636713	281	4.43	0.37	12	0.02	238.00	2828.00	1702	20230609	-38.07	995	20240416	5.93	1248	-15.54	20240109	995	5.93	20240416	1702	-38.07	20230609	995	5.93	20240416	2.20	N	225590	100	26 억		253562	N	N	0	N	00	N
90	20240514	160859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1045	-2	5	-0.19	60211911	57442	122.59	1036	1057	1036	1361	733	1047	1048.22	0.93	0	6529	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	278	4.39	0.37	12	0.22	238.00	2828.00	1702	20230609	-38.60	995	20240416	5.03	1248	-16.27	20240109	995	5.03	20240416	1702	-38.60	20230609	995	5.03	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
91	20240514	150902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1050	3	2	0.29	59176556	56453	120.48	1036	1057	1036	1361	733	1047	1048.24	0.93	0	6632	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	280	4.41	0.37	12	0.21	238.00	2828.00	1702	20230609	-38.31	995	20240416	5.53	1248	-15.87	20240109	995	5.53	20240416	1702	-38.31	20230609	995	5.53	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
92	20240514	140901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1051	4	2	0.38	40921692	39059	83.36	1036	1057	1036	1361	733	1047	1047.69	0.93	0	6508	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	280	4.42	0.37	12	0.15	238.00	2828.00	1702	20230609	-38.25	995	20240416	5.63	1248	-15.79	20240109	995	5.63	20240416	1702	-38.25	20230609	995	5.63	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
93	20240514	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1053	6	2	0.57	34091329	32549	69.47	1036	1057	1036	1361	733	1047	1047.38	0.93	0	5946	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	280	4.42	0.37	12	0.12	238.00	2828.00	1702	20230609	-38.13	995	20240416	5.83	1248	-15.62	20240109	995	5.83	20240416	1702	-38.13	20230609	995	5.83	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
94	20240514	120858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1051	4	2	0.38	33739109	32214	68.75	1036	1057	1036	1361	733	1047	1047.34	0.93	0	5963	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	280	4.42	0.37	12	0.12	238.00	2828.00	1702	20230609	-38.25	995	20240416	5.63	1248	-15.79	20240109	995	5.63	20240416	1702	-38.25	20230609	995	5.63	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
95	20240514	110859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1046	-1	5	-0.10	24563374	23459	50.07	1036	1057	1036	1361	733	1047	1047.08	0.93	0	5822	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	279	4.39	0.37	12	0.09	238.00	2828.00	1702	20230609	-38.54	995	20240416	5.13	1248	-16.19	20240109	995	5.13	20240416	1702	-38.54	20230609	995	5.13	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
96	20240514	100856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1051	4	2	0.38	13497323	12880	27.49	1036	1057	1036	1361	733	1047	1047.93	0.93	0	4490	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	280	4.42	0.37	12	0.05	238.00	2828.00	1702	20230609	-38.25	995	20240416	5.63	1248	-15.79	20240109	995	5.63	20240416	1702	-38.25	20230609	995	5.63	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
97	20240514	090858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1047	0	3	0.00	2472496	2374	5.07	1036	1047	1036	1361	733	1047	1041.49	0.93	0	560	1069	1057	1052	1040	1035	1055	1038	27	314	100	730	1	1	26636713	279	4.40	0.37	12	0.01	238.00	2828.00	1702	20230609	-38.48	995	20240416	5.23	1248	-16.11	20240109	995	5.23	20240416	1702	-38.48	20230609	995	5.23	20240416	2.16	N	225590	100	26 억		247125	N	N	0	N	00	N
98	20240513	160856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1047	-17	5	-1.60	47373755	45000	145.48	1064	1064	1047	1383	745	1064	1052.75	0.92	0	2358	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	279	4.40	0.37	12	0.17	238.00	2828.00	1702	20230609	-38.48	995	20240416	5.23	1248	-16.11	20240109	995	5.23	20240416	1702	-38.48	20230609	995	5.23	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
99	20240513	150859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-12	5	-1.13	46360259	44032	142.35	1064	1064	1047	1383	745	1064	1052.88	0.92	0	2396	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.17	238.00	2828.00	1702	20230609	-38.19	995	20240416	5.73	1248	-15.71	20240109	995	5.73	20240416	1702	-38.19	20230609	995	5.73	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
100	20240513	140859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-12	5	-1.13	37232116	35336	114.24	1064	1064	1047	1383	745	1064	1053.66	0.92	0	2396	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.13	238.00	2828.00	1702	20230609	-38.19	995	20240416	5.73	1248	-15.71	20240109	995	5.73	20240416	1702	-38.19	20230609	995	5.73	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
101	20240513	130853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-12	5	-1.13	35257550	33460	108.17	1064	1064	1047	1383	745	1064	1053.72	0.92	0	2393	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.13	238.00	2828.00	1702	20230609	-38.19	995	20240416	5.73	1248	-15.71	20240109	995	5.73	20240416	1702	-38.19	20230609	995	5.73	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
102	20240513	120857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1053	-11	5	-1.03	30390013	28825	93.19	1064	1064	1047	1383	745	1064	1054.29	0.92	0	2370	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	280	4.42	0.37	12	0.11	238.00	2828.00	1702	20230609	-38.13	995	20240416	5.83	1248	-15.62	20240109	995	5.83	20240416	1702	-38.13	20230609	995	5.83	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
103	20240513	110856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	-9	5	-0.85	28354821	26889	86.93	1064	1064	1047	1383	745	1064	1054.51	0.92	0	1349	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	281	4.43	0.37	12	0.10	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
104	20240513	100855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1063	-1	5	-0.09	13389512	12652	40.90	1064	1064	1052	1383	745	1064	1058.29	0.92	0	1520	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.05	238.00	2828.00	1702	20230609	-37.54	995	20240416	6.83	1248	-14.82	20240109	995	6.83	20240416	1702	-37.54	20230609	995	6.83	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
105	20240513	090859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1063	-1	5	-0.09	10183909	9627	31.12	1064	1064	1052	1383	745	1064	1057.85	0.92	0	2270	1083	1073	1064	1054	1045	1078	1059	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.04	238.00	2828.00	1702	20230609	-37.54	995	20240416	6.83	1248	-14.82	20240109	995	6.83	20240416	1702	-37.54	20230609	995	6.83	20240416	2.16	N	225590	100	26 억		244753	N	N	0	N	00	N
106	20240510	160831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	0	3	0.00	32998551	30909	62.31	1055	1074	1055	1383	745	1064	1067.62	0.92	0	-898	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.12	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
107	20240510	150840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	3	2	0.28	31130619	29154	58.77	1055	1074	1055	1383	745	1064	1067.80	0.92	0	-1450	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	284	4.48	0.38	12	0.11	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
108	20240510	140841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1063	-1	5	-0.09	16575879	15563	31.37	1055	1074	1055	1383	745	1064	1065.08	0.92	0	-1450	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.06	238.00	2828.00	1702	20230609	-37.54	995	20240416	6.83	1248	-14.82	20240109	995	6.83	20240416	1702	-37.54	20230609	995	6.83	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
109	20240510	130833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	0	3	0.00	15621173	14665	29.56	1055	1074	1055	1383	745	1064	1065.20	0.92	0	-895	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.06	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
110	20240510	120829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1065	1	2	0.09	13720207	12878	25.96	1055	1074	1055	1383	745	1064	1065.40	0.92	0	-843	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	284	4.47	0.38	12	0.05	238.00	2828.00	1702	20230609	-37.43	995	20240416	7.04	1248	-14.66	20240109	995	7.04	20240416	1702	-37.43	20230609	995	7.04	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
111	20240510	110833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	0	3	0.00	8878786	8329	16.79	1055	1074	1055	1383	745	1064	1066.01	0.92	0	-694	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.03	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
112	20240510	100832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1069	5	2	0.47	3693228	3461	6.98	1055	1074	1055	1383	745	1064	1067.10	0.92	0	-108	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	285	4.49	0.38	12	0.01	238.00	2828.00	1702	20230609	-37.19	995	20240416	7.44	1248	-14.34	20240109	995	7.44	20240416	1702	-37.19	20230609	995	7.44	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
113	20240510	090834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	0	3	0.00	727553	685	1.38	1055	1064	1055	1383	745	1064	1062.12	0.92	0	8	1082	1073	1063	1054	1044	1077	1058	27	319	100	740	1	1	26636713	283	4.47	0.38	12	0.00	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.16	N	225590	100	26 억		244605	N	N	0	N	00	N
114	20240509	160850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	-3	5	-0.28	52796261	49525	22.84	1055	1072	1053	1387	747	1067	1066.05	0.92	0	-672	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	283	4.47	0.38	12	0.19	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
115	20240509	150849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1070	3	2	0.28	50782485	47634	21.97	1055	1072	1053	1387	747	1067	1066.10	0.92	0	-455	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	285	4.50	0.38	12	0.18	238.00	2828.00	1702	20230609	-37.13	995	20240416	7.54	1248	-14.26	20240109	995	7.54	20240416	1702	-37.13	20230609	995	7.54	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
116	20240509	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1068	1	2	0.09	49201977	46154	21.28	1055	1072	1053	1387	747	1067	1066.04	0.92	0	-454	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	284	4.49	0.38	12	0.17	238.00	2828.00	1702	20230609	-37.25	995	20240416	7.34	1248	-14.42	20240109	995	7.34	20240416	1702	-37.25	20230609	995	7.34	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
117	20240509	130834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1068	1	2	0.09	24076240	22639	10.44	1055	1070	1053	1387	747	1067	1063.49	0.92	0	-512	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	284	4.49	0.38	12	0.08	238.00	2828.00	1702	20230609	-37.25	995	20240416	7.34	1248	-14.42	20240109	995	7.34	20240416	1702	-37.25	20230609	995	7.34	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
118	20240509	120833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	-3	5	-0.28	13264389	12518	5.77	1055	1067	1053	1387	747	1067	1059.63	0.92	0	875	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	283	4.47	0.38	12	0.05	238.00	2828.00	1702	20230609	-37.49	995	20240416	6.93	1248	-14.74	20240109	995	6.93	20240416	1702	-37.49	20230609	995	6.93	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
119	20240509	110820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	0	3	0.00	11761229	11108	5.12	1055	1067	1053	1387	747	1067	1058.81	0.92	0	875	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	284	4.48	0.38	12	0.04	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
120	20240509	100825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	-7	5	-0.66	6387346	6046	2.79	1055	1067	1054	1387	747	1067	1056.46	0.92	0	1465	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	282	4.45	0.37	12	0.02	238.00	2828.00	1702	20230609	-37.72	995	20240416	6.53	1248	-15.06	20240109	995	6.53	20240416	1702	-37.72	20230609	995	6.53	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
121	20240509	090821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	0	3	0.00	2757157	2607	1.20	1055	1067	1055	1387	747	1067	1057.60	0.92	0	1056	1110	1088	1071	1049	1032	1080	1041	27	320	100	740	1	1	26636713	284	4.48	0.38	12	0.01	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.47	N	225590	100	26 억		245291	N	N	0	N	00	N
122	20240508	160815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	18	2	1.72	231536537	216331	73.16	1070	1093	1054	1363	735	1049	1070.29	0.97	0	-13653	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	284	4.48	0.38	12	0.81	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
123	20240508	150821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1066	17	2	1.62	228948230	213903	72.34	1070	1093	1054	1363	735	1049	1070.34	0.97	0	-13210	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	284	4.48	0.38	12	0.80	238.00	2828.00	1702	20230609	-37.37	995	20240416	7.14	1248	-14.58	20240109	995	7.14	20240416	1702	-37.37	20230609	995	7.14	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
124	20240508	140814	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	18	2	1.72	201094943	187813	63.52	1070	1093	1054	1363	735	1049	1070.72	0.97	0	-14880	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	284	4.48	0.38	12	0.71	238.00	2828.00	1702	20230609	-37.31	995	20240416	7.24	1248	-14.50	20240109	995	7.24	20240416	1702	-37.31	20230609	995	7.24	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
125	20240508	130812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1071	22	2	2.10	192470983	179750	60.79	1070	1093	1054	1363	735	1049	1070.77	0.97	0	-15494	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	285	4.50	0.38	12	0.67	238.00	2828.00	1702	20230609	-37.07	995	20240416	7.64	1248	-14.18	20240109	995	7.64	20240416	1702	-37.07	20230609	995	7.64	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
126	20240508	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1069	20	2	1.91	181761306	169742	57.41	1070	1093	1054	1363	735	1049	1070.81	0.97	0	-15386	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	285	4.49	0.38	12	0.64	238.00	2828.00	1702	20230609	-37.19	995	20240416	7.44	1248	-14.34	20240109	995	7.44	20240416	1702	-37.19	20230609	995	7.44	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
127	20240508	110851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1068	19	2	1.81	169783136	158491	53.60	1070	1093	1054	1363	735	1049	1071.25	0.97	0	-15938	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	284	4.49	0.38	12	0.60	238.00	2828.00	1702	20230609	-37.25	995	20240416	7.34	1248	-14.42	20240109	995	7.34	20240416	1702	-37.25	20230609	995	7.34	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
128	20240508	100821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	13	2	1.24	145857392	136111	46.03	1070	1093	1054	1363	735	1049	1071.61	0.97	0	-12668	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	283	4.46	0.38	12	0.51	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
129	20240508	090823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1062	13	2	1.24	28110036	26443	8.94	1070	1070	1054	1363	735	1049	1063.04	0.97	0	-4794	1077	1062	1050	1035	1023	1057	1030	27	314	100	730	1	1	26636713	283	4.46	0.38	12	0.10	238.00	2828.00	1702	20230609	-37.60	995	20240416	6.73	1248	-14.90	20240109	995	6.73	20240416	1702	-37.60	20230609	995	6.73	20240416	2.41	N	225590	100	26 억		258771	N	N	0	N	00	N
130	20240503	160839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	38	2	3.74	251561430	242344	450.19	1015	1069	1013	1322	712	1017	1036.05	0.93	0	2990	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	281	4.43	0.37	12	0.91	238.00	2828.00	1702	20230609	-38.01	995	20240416	6.03	1248	-15.46	20240109	995	6.03	20240416	1702	-38.01	20230609	995	6.03	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
131	20240503	150839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1050	33	2	3.24	212863160	205577	381.89	1015	1069	1013	1322	712	1017	1035.44	0.93	0	3117	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	280	4.41	0.37	12	0.77	238.00	2828.00	1702	20230609	-38.31	995	20240416	5.53	1248	-15.87	20240109	995	5.53	20240416	1702	-38.31	20230609	995	5.53	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
132	20240503	140839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1057	40	2	3.93	153481248	149125	277.02	1015	1069	1013	1322	712	1017	1029.21	0.93	0	2287	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	282	4.44	0.37	12	0.56	238.00	2828.00	1702	20230609	-37.90	995	20240416	6.23	1248	-15.30	20240109	995	6.23	20240416	1702	-37.90	20230609	995	6.23	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
133	20240503	130840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1017	0	3	0.00	45060856	44154	82.02	1015	1035	1013	1322	712	1017	1020.54	0.93	0	521	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	271	4.27	0.36	12	0.17	238.00	2828.00	1702	20230609	-40.25	995	20240416	2.21	1248	-18.51	20240109	995	2.21	20240416	1702	-40.25	20230609	995	2.21	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
134	20240503	120837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1017	0	3	0.00	38614381	37801	70.22	1015	1035	1014	1322	712	1017	1021.52	0.93	0	-239	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	271	4.27	0.36	12	0.14	238.00	2828.00	1702	20230609	-40.25	995	20240416	2.21	1248	-18.51	20240109	995	2.21	20240416	1702	-40.25	20230609	995	2.21	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
135	20240503	110835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1018	1	2	0.10	31337422	30664	56.96	1015	1035	1015	1322	712	1017	1021.96	0.93	0	-743	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	271	4.28	0.36	12	0.12	238.00	2828.00	1702	20230609	-40.19	995	20240416	2.31	1248	-18.43	20240109	995	2.31	20240416	1702	-40.19	20230609	995	2.31	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
136	20240503	100833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1024	7	2	0.69	18088919	17637	32.76	1015	1035	1015	1322	712	1017	1025.62	0.93	0	-1050	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	273	4.30	0.36	12	0.07	238.00	2828.00	1702	20230609	-39.84	995	20240416	2.91	1248	-17.95	20240109	995	2.91	20240416	1702	-39.84	20230609	995	2.91	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
137	20240503	090831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1026	9	2	0.88	3291508	3225	5.99	1015	1027	1015	1322	712	1017	1020.62	0.93	0	227	1035	1025	1020	1010	1005	1023	1008	27	305	100	710	1	1	26636713	273	4.31	0.36	12	0.01	238.00	2828.00	1702	20230609	-39.72	995	20240416	3.12	1248	-17.79	20240109	995	3.12	20240416	1702	-39.72	20230609	995	3.12	20240416	3.11	N	225590	100	26 억		247859	N	N	0	N	00	N
138	20240502	160824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1017	-10	5	-0.97	54471147	53449	104.94	1027	1030	1015	1335	719	1027	1019.14	0.91	0	6646	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	271	4.27	0.36	12	0.20	238.00	2828.00	1702	20230609	-40.25	995	20240416	2.21	1248	-18.51	20240109	995	2.21	20240416	1702	-40.25	20230609	995	2.21	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
139	20240502	150831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1020	-7	5	-0.68	48007827	47100	92.47	1027	1030	1015	1335	719	1027	1019.27	0.91	0	5792	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	272	4.29	0.36	12	0.18	238.00	2828.00	1702	20230609	-40.07	995	20240416	2.51	1248	-18.27	20240109	995	2.51	20240416	1702	-40.07	20230609	995	2.51	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
140	20240502	140826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1024	-3	5	-0.29	43359557	42552	83.54	1027	1030	1015	1335	719	1027	1018.98	0.91	0	4788	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	273	4.30	0.36	12	0.16	238.00	2828.00	1702	20230609	-39.84	995	20240416	2.91	1248	-17.95	20240109	995	2.91	20240416	1702	-39.84	20230609	995	2.91	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
141	20240502	130823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	-4	5	-0.39	40384835	39644	77.83	1027	1030	1015	1335	719	1027	1018.69	0.91	0	4746	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	272	4.30	0.36	12	0.15	238.00	2828.00	1702	20230609	-39.89	995	20240416	2.81	1248	-18.03	20240109	995	2.81	20240416	1702	-39.89	20230609	995	2.81	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
142	20240502	120821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1020	-7	5	-0.68	34181251	33561	65.89	1027	1030	1015	1335	719	1027	1018.48	0.91	0	3432	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	272	4.29	0.36	12	0.13	238.00	2828.00	1702	20230609	-40.07	995	20240416	2.51	1248	-18.27	20240109	995	2.51	20240416	1702	-40.07	20230609	995	2.51	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
143	20240502	110820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1019	-8	5	-0.78	33440403	32833	64.46	1027	1030	1015	1335	719	1027	1018.50	0.91	0	3352	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	271	4.28	0.36	12	0.12	238.00	2828.00	1702	20230609	-40.13	995	20240416	2.41	1248	-18.35	20240109	995	2.41	20240416	1702	-40.13	20230609	995	2.41	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
144	20240502	100819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	-4	5	-0.39	29302470	28776	56.50	1027	1030	1015	1335	719	1027	1018.30	0.91	0	3352	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	272	4.30	0.36	12	0.11	238.00	2828.00	1702	20230609	-39.89	995	20240416	2.81	1248	-18.03	20240109	995	2.81	20240416	1702	-39.89	20230609	995	2.81	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N
145	20240502	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1023	-4	5	-0.39	5558488	5428	10.66	1027	1027	1018	1335	719	1027	1024.04	0.91	0	1792	1037	1032	1025	1020	1013	1034	1022	27	308	100	710	1	1	26636713	272	4.30	0.36	12	0.02	238.00	2828.00	1702	20230609	-39.89	995	20240416	2.81	1248	-18.03	20240109	995	2.81	20240416	1702	-39.89	20230609	995	2.81	20240416	3.12	N	225590	100	26 억		241224	N	N	0	N	00	N