KissMeData/323230/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	161213	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	264	5	2	1.93	121144159	469798	45.12	262	267	248	336	182	259	257.86	5.79	0	30271	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	114	-0.40	0.47	12	1.09	-655.00	558.00	3270	20231208	-91.93	242	20240626	9.09	2780	-90.50	20240109	242	9.09	20240626	3270	-91.93	20231208	242	9.09	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
3	20240628	151227	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	2	2	0.77	116842327	453543	43.55	262	265	248	336	182	259	257.62	5.79	0	32157	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	113	-0.40	0.47	12	1.05	-655.00	558.00	3270	20231208	-92.02	242	20240626	7.85	2780	-90.61	20240109	242	7.85	20240626	3270	-92.02	20231208	242	7.85	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
4	20240628	141226	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	255	-4	5	-1.54	101328347	393281	37.77	262	265	248	336	182	259	257.65	5.79	0	43307	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	110	-0.39	0.46	12	0.91	-655.00	558.00	3270	20231208	-92.20	242	20240626	5.37	2780	-90.83	20240109	242	5.37	20240626	3270	-92.20	20231208	242	5.37	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
5	20240628	131224	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	259	0	3	0.00	96219889	373267	35.85	262	265	248	336	182	259	257.78	5.79	0	35883	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	112	-0.40	0.46	12	0.86	-655.00	558.00	3270	20231208	-92.08	242	20240626	7.02	2780	-90.68	20240109	242	7.02	20240626	3270	-92.08	20231208	242	7.02	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
6	20240628	121222	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	259	0	3	0.00	65154873	250813	24.09	262	265	256	336	182	259	259.77	5.79	0	40558	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	112	-0.40	0.46	12	0.58	-655.00	558.00	3270	20231208	-92.08	242	20240626	7.02	2780	-90.68	20240109	242	7.02	20240626	3270	-92.08	20231208	242	7.02	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
7	20240628	111202	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	264	5	2	1.93	41336644	158701	15.24	262	265	256	336	182	259	260.47	5.79	0	37320	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	114	-0.40	0.47	12	0.37	-655.00	558.00	3270	20231208	-91.93	242	20240626	9.09	2780	-90.50	20240109	242	9.09	20240626	3270	-91.93	20231208	242	9.09	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
8	20240628	101158	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	262	3	2	1.16	35665563	137001	13.16	262	265	256	336	182	259	260.33	5.79	0	37276	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	113	-0.40	0.47	12	0.32	-655.00	558.00	3270	20231208	-91.99	242	20240626	8.26	2780	-90.58	20240109	242	8.26	20240626	3270	-91.99	20231208	242	8.26	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
9	20240628	091205	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	257	-2	5	-0.77	3408649	13173	1.27	262	262	256	336	182	259	258.76	5.79	0	1103	286	272	261	247	236	279	254	43	77	100	0	1	1	43274492	111	-0.39	0.46	12	0.03	-655.00	558.00	3270	20231208	-92.14	242	20240626	6.20	2780	-90.76	20240109	242	6.20	20240626	3270	-92.14	20231208	242	6.20	20240626	0.00	N	323230	100	43 억		2507697	N	N	0	N	00	N
10	20240627	161152	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	259	-4	5	-1.52	272409223	1041125	110.12	256	275	250	341	185	263	261.65	5.64	0	68466	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	112	-0.40	0.46	12	2.41	-655.00	558.00	3270	20231208	-92.08	242	20240626	7.02	2780	-90.68	20240109	242	7.02	20240626	3270	-92.08	20231208	242	7.02	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
11	20240627	151159	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	-2	5	-0.76	268089114	1024578	108.37	256	275	250	341	185	263	261.66	5.64	0	65068	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	113	-0.40	0.47	12	2.37	-655.00	558.00	3270	20231208	-92.02	242	20240626	7.85	2780	-90.61	20240109	242	7.85	20240626	3270	-92.02	20231208	242	7.85	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
12	20240627	141158	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	265	2	2	0.76	236783356	904136	95.63	256	275	250	341	185	263	261.89	5.64	0	61159	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	115	-0.40	0.47	12	2.09	-655.00	558.00	3270	20231208	-91.90	242	20240626	9.50	2780	-90.47	20240109	242	9.50	20240626	3270	-91.90	20231208	242	9.50	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
13	20240627	131158	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	265	2	2	0.76	211379623	807743	85.44	256	275	250	341	185	263	261.69	5.64	0	46093	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	115	-0.40	0.47	12	1.87	-655.00	558.00	3270	20231208	-91.90	242	20240626	9.50	2780	-90.47	20240109	242	9.50	20240626	3270	-91.90	20231208	242	9.50	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
14	20240627	121200	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	-2	5	-0.76	183353516	701468	74.19	256	275	250	341	185	263	261.39	5.64	0	42919	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	113	-0.40	0.47	12	1.62	-655.00	558.00	3270	20231208	-92.02	242	20240626	7.85	2780	-90.61	20240109	242	7.85	20240626	3270	-92.02	20231208	242	7.85	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
15	20240627	111159	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	258	-5	5	-1.90	163387140	624732	66.08	256	275	250	341	185	263	261.53	5.64	0	44668	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	112	-0.39	0.46	12	1.44	-655.00	558.00	3270	20231208	-92.11	242	20240626	6.61	2780	-90.72	20240109	242	6.61	20240626	3270	-92.11	20231208	242	6.61	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
16	20240627	101159	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	263	0	3	0.00	139360031	532094	56.28	256	275	250	341	185	263	261.91	5.64	0	17664	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	114	-0.40	0.47	12	1.23	-655.00	558.00	3270	20231208	-91.96	242	20240626	8.68	2780	-90.54	20240109	242	8.68	20240626	3270	-91.96	20231208	242	8.68	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
17	20240627	091159	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	-2	5	-0.76	33661068	130480	13.80	256	271	250	341	185	263	257.98	5.64	0	31355	299	280	261	242	223	271	233	43	78	100	0	1	1	43274492	113	-0.40	0.47	12	0.30	-655.00	558.00	3270	20231208	-92.02	242	20240626	7.85	2780	-90.61	20240109	242	7.85	20240626	3270	-92.02	20231208	242	7.85	20240626	0.00	N	323230	100	43 억		2439231	N	N	0	N	00	N
18	20240626	161154	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	263	-12	5	-4.36	246526486	945110	112.88	268	280	242	357	193	275	260.84	5.78	0	-64030	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	114	-0.40	0.47	12	2.18	-655.00	558.00	3270	20231208	-91.96	242	20240626	8.68	2780	-90.54	20240109	242	8.68	20240626	3270	-91.96	20231208	242	8.68	20240626	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
19	20240626	151158	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	260	-15	5	-5.45	228219318	875280	104.54	268	280	242	357	193	275	260.74	5.78	0	-63470	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	113	-0.40	0.47	12	2.02	-655.00	558.00	3270	20231208	-92.05	242	20240626	7.44	2780	-90.65	20240109	242	7.44	20240626	3270	-92.05	20231208	242	7.44	20240626	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
20	20240626	141155	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	254	-21	5	-7.64	184940627	707422	84.49	268	280	242	357	193	275	261.43	5.78	0	-31557	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	110	-0.39	0.46	12	1.63	-655.00	558.00	3270	20231208	-92.23	242	20240626	4.96	2780	-90.86	20240109	242	4.96	20240626	3270	-92.23	20231208	242	4.96	20240626	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
21	20240626	131156	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	253	-22	5	-8.00	159136333	604363	72.18	268	280	242	357	193	275	263.31	5.78	0	-31784	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	109	-0.39	0.45	12	1.40	-655.00	558.00	3270	20231208	-92.26	242	20240626	4.55	2780	-90.90	20240109	242	4.55	20240626	3270	-92.26	20231208	242	4.55	20240626	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
22	20240626	121154	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	261	-14	5	-5.09	104085416	386073	46.11	268	280	260	357	193	275	269.60	5.78	0	-2840	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	113	-0.40	0.47	12	0.89	-655.00	558.00	3270	20231208	-92.02	247	20240624	5.67	2780	-90.61	20240109	247	5.67	20240624	3270	-92.02	20231208	247	5.67	20240624	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
23	20240626	111156	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	271	-4	5	-1.45	74552488	274689	32.81	268	280	262	357	193	275	271.41	5.78	0	48584	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	117	-0.41	0.49	12	0.63	-655.00	558.00	3270	20231208	-91.71	247	20240624	9.72	2780	-90.25	20240109	247	9.72	20240624	3270	-91.71	20231208	247	9.72	20240624	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
24	20240626	101153	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	274	-1	5	-0.36	63971641	235391	28.11	268	280	262	357	193	275	271.77	5.78	0	48343	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	119	-0.42	0.49	12	0.54	-655.00	558.00	3270	20231208	-91.62	247	20240624	10.93	2780	-90.14	20240109	247	10.93	20240624	3270	-91.62	20231208	247	10.93	20240624	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
25	20240626	091157	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	273	-2	5	-0.73	30081058	111489	13.32	268	276	262	357	193	275	269.81	5.78	0	35874	306	290	272	256	238	298	264	43	82	100	0	1	1	43274492	118	-0.42	0.49	12	0.26	-655.00	558.00	3270	20231208	-91.65	247	20240624	10.53	2780	-90.18	20240109	247	10.53	20240624	3270	-91.65	20231208	247	10.53	20240624	0.00	N	323230	100	43 억		2503255	N	N	0	N	00	N
26	20240625	161152	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	275	12	2	4.56	220633461	827744	21.74	262	288	254	341	185	263	266.55	5.27	0	223404	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	119	-0.42	0.49	12	1.91	-655.00	558.00	3270	20231208	-91.59	247	20240624	11.34	2780	-90.11	20240109	247	11.34	20240624	3270	-91.59	20231208	247	11.34	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
27	20240625	151150	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	275	12	2	4.56	211913654	795867	20.91	262	288	254	341	185	263	266.27	5.27	0	210707	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	119	-0.42	0.49	12	1.84	-655.00	558.00	3270	20231208	-91.59	247	20240624	11.34	2780	-90.11	20240109	247	11.34	20240624	3270	-91.59	20231208	247	11.34	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
28	20240625	141154	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	277	14	2	5.32	200690417	754700	19.82	262	288	254	341	185	263	265.92	5.27	0	193778	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	120	-0.42	0.50	12	1.74	-655.00	558.00	3270	20231208	-91.53	247	20240624	12.15	2780	-90.04	20240109	247	12.15	20240624	3270	-91.53	20231208	247	12.15	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
29	20240625	131154	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	275	12	2	4.56	185259216	698411	18.35	262	288	254	341	185	263	265.26	5.27	0	168986	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	119	-0.42	0.49	12	1.61	-655.00	558.00	3270	20231208	-91.59	247	20240624	11.34	2780	-90.11	20240109	247	11.34	20240624	3270	-91.59	20231208	247	11.34	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
30	20240625	121157	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	274	11	2	4.18	174656545	659617	17.33	262	288	254	341	185	263	264.79	5.27	0	174801	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	119	-0.42	0.49	12	1.52	-655.00	558.00	3270	20231208	-91.62	247	20240624	10.93	2780	-90.14	20240109	247	10.93	20240624	3270	-91.62	20231208	247	10.93	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
31	20240625	111155	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	260	-3	5	-1.14	105004516	405190	10.64	262	267	254	341	185	263	259.15	5.27	0	141753	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	113	-0.40	0.47	12	0.94	-655.00	558.00	3270	20231208	-92.05	247	20240624	5.26	2780	-90.65	20240109	247	5.26	20240624	3270	-92.05	20231208	247	5.26	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
32	20240625	101153	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	256	-7	5	-2.66	77518109	299177	7.86	262	267	254	341	185	263	259.10	5.27	0	127475	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	111	-0.39	0.46	12	0.69	-655.00	558.00	3270	20231208	-92.17	247	20240624	3.64	2780	-90.79	20240109	247	3.64	20240624	3270	-92.17	20231208	247	3.64	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
33	20240625	091153	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	257	-6	5	-2.28	41759515	160181	4.21	262	267	257	341	185	263	260.70	5.27	0	101141	367	315	281	229	195	298	212	43	78	100	0	1	1	43274492	111	-0.39	0.46	12	0.37	-655.00	558.00	3270	20231208	-92.14	247	20240624	4.05	2780	-90.76	20240109	247	4.05	20240624	3270	-92.14	20231208	247	4.05	20240624	0.00	N	323230	100	43 억		2279730	N	N	0	N	00	N
34	20240624	161153	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	263	-70	5	-21.02	1073984405	3797503	0.00	333	333	247	432	234	333	282.84	5.38	0	-47288	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	114	-0.40	0.47	12	8.78	-655.00	558.00	3270	20231208	-91.96	247	20240624	6.48	2780	-90.54	20240109	247	6.48	20240624	3270	-91.96	20231208	247	6.48	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
35	20240624	151149	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	262	-71	5	-21.32	1015815719	3572533	0.00	333	333	247	432	234	333	284.34	5.38	0	-42875	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	113	-0.40	0.47	12	8.26	-655.00	558.00	3270	20231208	-91.99	247	20240624	6.07	2780	-90.58	20240109	247	6.07	20240624	3270	-91.99	20231208	247	6.07	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
36	20240624	141150	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	276	-57	5	-17.12	882392824	3056280	0.00	333	333	264	432	234	333	288.71	5.38	0	-92133	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	119	-0.42	0.49	12	7.06	-655.00	558.00	3270	20231208	-91.56	264	20240624	4.55	2780	-90.07	20240109	264	4.55	20240624	3270	-91.56	20231208	264	4.55	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
37	20240624	131148	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	288	-45	5	-13.51	771357987	2650014	0.00	333	333	268	432	234	333	291.08	5.38	0	-77751	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	125	-0.44	0.52	12	6.12	-655.00	558.00	3270	20231208	-91.19	268	20240624	7.46	2780	-89.64	20240109	268	7.46	20240624	3270	-91.19	20231208	268	7.46	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
38	20240624	121149	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	273	-60	5	-18.02	636608779	2171810	0.00	333	333	268	432	234	333	293.12	5.38	0	-13265	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	118	-0.42	0.49	12	5.02	-655.00	558.00	3270	20231208	-91.65	268	20240624	1.87	2780	-90.18	20240109	268	1.87	20240624	3270	-91.65	20231208	268	1.87	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
39	20240624	111152	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	290	-43	5	-12.91	447524674	1488285	0.00	333	333	284	432	234	333	300.70	5.38	0	62388	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	125	-0.44	0.52	12	3.44	-655.00	558.00	3270	20231208	-91.13	284	20240624	2.11	2780	-89.57	20240109	284	2.11	20240624	3270	-91.13	20231208	284	2.11	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
40	20240624	101150	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	311	-22	5	-6.61	254951527	831179	0.00	333	333	296	432	234	333	306.73	5.38	0	94542	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	135	-0.47	0.56	12	1.92	-655.00	558.00	3270	20231208	-90.49	296	20240624	5.07	2780	-88.81	20240109	296	5.07	20240624	3270	-90.49	20231208	296	5.07	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
41	20240624	091150	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	301	-32	5	-9.61	59832266	197022	0.00	333	333	296	432	234	333	303.68	5.38	0	25944	333	333	333	333	333	333	333	43	99	100	0	1	1	43274492	130	-0.46	0.54	12	0.46	-655.00	558.00	3270	20231208	-90.80	296	20240624	1.69	2780	-89.17	20240109	296	1.69	20240624	3270	-90.80	20231208	296	1.69	20240624	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
42	20240621	161110	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
43	20240621	151111	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
44	20240621	141109	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
45	20240621	131110	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
46	20240621	121114	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
47	20240621	111112	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
48	20240621	101108	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
49	20240621	091113	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	432	234	333	0.00	5.38	0	0	345	339	333	327	321	342	330	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	0.00	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2327752	N	N	0	N	00	N
50	20240620	161105	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	333	2	2	0.60	155070469	466168	54.49	331	339	327	430	232	331	332.24	5.27	0	48213	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	144	-0.51	0.60	12	1.08	-655.00	558.00	3270	20231208	-89.82	316	20240619	5.38	2780	-88.02	20240109	316	5.38	20240619	3270	-89.82	20231208	316	5.38	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
51	20240620	151102	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	334	3	2	0.91	69981695	210647	24.62	331	339	327	430	232	331	332.22	5.27	0	47686	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	145	-0.51	0.60	12	0.49	-655.00	558.00	3270	20231208	-89.79	316	20240619	5.70	2780	-87.99	20240109	316	5.70	20240619	3270	-89.79	20231208	316	5.70	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
52	20240620	141107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	336	5	2	1.51	62995729	189824	22.19	331	339	327	430	232	331	331.86	5.27	0	50790	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	145	-0.51	0.60	12	0.44	-655.00	558.00	3270	20231208	-89.72	316	20240619	6.33	2780	-87.91	20240109	316	6.33	20240619	3270	-89.72	20231208	316	6.33	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
53	20240620	131106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	336	5	2	1.51	62158894	187314	21.90	331	339	327	430	232	331	331.84	5.27	0	50204	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	145	-0.51	0.60	12	0.43	-655.00	558.00	3270	20231208	-89.72	316	20240619	6.33	2780	-87.91	20240109	316	6.33	20240619	3270	-89.72	20231208	316	6.33	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
54	20240620	121104	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	331	0	3	0.00	21746593	65466	7.65	331	339	327	430	232	331	332.18	5.27	0	-11279	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	143	-0.51	0.59	12	0.15	-655.00	558.00	3270	20231208	-89.88	316	20240619	4.75	2780	-88.09	20240109	316	4.75	20240619	3270	-89.88	20231208	316	4.75	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
55	20240620	111107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	334	3	2	0.91	17191727	51662	6.04	331	339	328	430	232	331	332.77	5.27	0	-14437	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	145	-0.51	0.60	12	0.12	-655.00	558.00	3270	20231208	-89.79	316	20240619	5.70	2780	-87.99	20240109	316	5.70	20240619	3270	-89.79	20231208	316	5.70	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
56	20240620	101109	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	332	1	2	0.30	14217445	42744	5.00	331	339	328	430	232	331	332.62	5.27	0	-9206	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	144	-0.51	0.59	12	0.10	-655.00	558.00	3270	20231208	-89.85	316	20240619	5.06	2780	-88.06	20240109	316	5.06	20240619	3270	-89.85	20231208	316	5.06	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
57	20240620	091112	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	338	7	2	2.11	3850894	11475	1.34	331	339	331	430	232	331	335.59	5.27	0	-2752	366	348	332	314	298	340	306	43	99	100	0	1	1	43274492	146	-0.52	0.61	12	0.03	-655.00	558.00	3270	20231208	-89.66	316	20240619	6.96	2780	-87.84	20240109	316	6.96	20240619	3270	-89.66	20231208	316	6.96	20240619	0.00	N	323230	100	43 억		2279215	N	N	0	N	00	N
58	20240619	161100	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	331	-23	5	-6.50	282305057	854729	356.64	350	350	316	460	248	354	330.29	4.92	0	151060	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	143	-0.51	0.59	12	1.98	-655.00	558.00	3270	20231208	-89.88	316	20240619	4.75	2780	-88.09	20240109	316	4.75	20240619	3270	-89.88	20231208	316	4.75	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
59	20240619	151102	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	340	-14	5	-3.95	245218135	743550	310.25	350	350	316	460	248	354	329.79	4.92	0	140754	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	147	-0.52	0.61	12	1.72	-655.00	558.00	3270	20231208	-89.60	316	20240619	7.59	2780	-87.77	20240109	316	7.59	20240619	3270	-89.60	20231208	316	7.59	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
60	20240619	141110	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	331	-23	5	-6.50	209442070	637486	265.99	350	350	316	460	248	354	328.54	4.92	0	81259	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	143	-0.51	0.59	12	1.47	-655.00	558.00	3270	20231208	-89.88	316	20240619	4.75	2780	-88.09	20240109	316	4.75	20240619	3270	-89.88	20231208	316	4.75	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
61	20240619	131057	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	330	-24	5	-6.78	193312110	588585	245.59	350	350	316	460	248	354	328.44	4.92	0	100600	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	143	-0.50	0.59	12	1.36	-655.00	558.00	3270	20231208	-89.91	316	20240619	4.43	2780	-88.13	20240109	316	4.43	20240619	3270	-89.91	20231208	316	4.43	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
62	20240619	121059	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	323	-31	5	-8.76	182533924	555593	231.82	350	350	316	460	248	354	328.54	4.92	0	99586	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	140	-0.49	0.58	12	1.28	-655.00	558.00	3270	20231208	-90.12	316	20240619	2.22	2780	-88.38	20240109	316	2.22	20240619	3270	-90.12	20231208	316	2.22	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
63	20240619	111102	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	335	-19	5	-5.37	141601488	430559	179.65	350	350	316	460	248	354	328.88	4.92	0	83685	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	145	-0.51	0.60	12	0.99	-655.00	558.00	3270	20231208	-89.76	316	20240619	6.01	2780	-87.95	20240109	316	6.01	20240619	3270	-89.76	20231208	316	6.01	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
64	20240619	101106	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	329	-25	5	-7.06	110542178	336017	140.21	350	350	316	460	248	354	328.98	4.92	0	76217	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	142	-0.50	0.59	12	0.78	-655.00	558.00	3270	20231208	-89.94	316	20240619	4.11	2780	-88.17	20240109	316	4.11	20240619	3270	-89.94	20231208	316	4.11	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
65	20240619	091109	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	331	-23	5	-6.50	27532866	83758	34.95	350	350	316	460	248	354	328.72	4.92	0	33983	372	363	353	344	334	358	339	43	106	100	0	1	1	43274492	143	-0.51	0.59	12	0.19	-655.00	558.00	3270	20231208	-89.88	316	20240619	4.75	2780	-88.09	20240109	316	4.75	20240619	3270	-89.88	20231208	316	4.75	20240619	0.00	N	323230	100	43 억		2129391	N	N	0	N	00	N
66	20240618	161055	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	354	-8	5	-2.21	83586867	239621	41.19	362	362	343	470	254	362	348.83	5.07	0	-63286	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	153	-0.54	0.63	12	0.55	-655.00	558.00	3270	20231208	-89.17	337	20240617	5.04	2780	-87.27	20240109	337	5.04	20240617	3270	-89.17	20231208	337	5.04	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
67	20240618	151055	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	347	-15	5	-4.14	72472764	208205	35.79	362	362	343	470	254	362	348.08	5.07	0	-55118	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	150	-0.53	0.62	12	0.48	-655.00	558.00	3270	20231208	-89.39	337	20240617	2.97	2780	-87.52	20240109	337	2.97	20240617	3270	-89.39	20231208	337	2.97	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
68	20240618	141058	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	346	-16	5	-4.42	64597271	185443	31.87	362	362	343	470	254	362	348.34	5.07	0	-49143	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	150	-0.53	0.62	12	0.43	-655.00	558.00	3270	20231208	-89.42	337	20240617	2.67	2780	-87.55	20240109	337	2.67	20240617	3270	-89.42	20231208	337	2.67	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
69	20240618	131100	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	348	-14	5	-3.87	52428809	150423	25.85	362	362	343	470	254	362	348.54	5.07	0	-49596	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	151	-0.53	0.62	12	0.35	-655.00	558.00	3270	20231208	-89.36	337	20240617	3.26	2780	-87.48	20240109	337	3.26	20240617	3270	-89.36	20231208	337	3.26	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
70	20240618	121056	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	346	-16	5	-4.42	32596977	92989	15.98	362	362	343	470	254	362	350.55	5.07	0	-35980	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	150	-0.53	0.62	12	0.21	-655.00	558.00	3270	20231208	-89.42	337	20240617	2.67	2780	-87.55	20240109	337	2.67	20240617	3270	-89.42	20231208	337	2.67	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
71	20240618	111057	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	349	-13	5	-3.59	22605845	64013	11.00	362	362	347	470	254	362	353.14	5.07	0	-29939	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	151	-0.53	0.63	12	0.15	-655.00	558.00	3270	20231208	-89.33	337	20240617	3.56	2780	-87.45	20240109	337	3.56	20240617	3270	-89.33	20231208	337	3.56	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
72	20240618	101056	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	354	-8	5	-2.21	12836457	36125	6.21	362	362	353	470	254	362	355.33	5.07	0	-12631	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	153	-0.54	0.63	12	0.08	-655.00	558.00	3270	20231208	-89.17	337	20240617	5.04	2780	-87.27	20240109	337	5.04	20240617	3270	-89.17	20231208	337	5.04	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
73	20240618	091105	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	357	-5	5	-1.38	1328180	3719	0.64	362	362	356	470	254	362	357.13	5.07	0	-1007	381	371	354	344	327	376	349	43	108	100	0	1	1	43274492	154	-0.55	0.64	12	0.01	-655.00	558.00	3270	20231208	-89.08	337	20240617	5.93	2780	-87.16	20240109	337	5.93	20240617	3270	-89.08	20231208	337	5.93	20240617	0.00	N	323230	100	43 억		2193800	N	N	0	N	00	N
74	20240617	161047	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	362	7	2	1.97	205215614	581801	79.56	337	364	337	461	249	355	352.72	4.78	0	129221	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	157	-0.55	0.65	12	1.34	-655.00	558.00	3270	20231208	-88.93	337	20240617	7.42	2780	-86.98	20240109	337	7.42	20240617	3270	-88.93	20231208	337	7.42	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
75	20240617	151055	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	360	5	2	1.41	196873602	558700	76.40	337	364	337	461	249	355	352.38	4.78	0	131714	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	156	-0.55	0.65	12	1.29	-655.00	558.00	3270	20231208	-88.99	337	20240617	6.82	2780	-87.05	20240109	337	6.82	20240617	3270	-88.99	20231208	337	6.82	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
76	20240617	141044	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	353	-2	5	-0.56	168954253	480390	65.69	337	364	337	461	249	355	351.70	4.78	0	136716	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	153	-0.54	0.63	12	1.11	-655.00	558.00	3270	20231208	-89.20	337	20240617	4.75	2780	-87.30	20240109	337	4.75	20240617	3270	-89.20	20231208	337	4.75	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
77	20240617	131044	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	351	-4	5	-1.13	160448110	456171	62.38	337	364	337	461	249	355	351.73	4.78	0	136321	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	152	-0.54	0.63	12	1.05	-655.00	558.00	3270	20231208	-89.27	337	20240617	4.15	2780	-87.37	20240109	337	4.15	20240617	3270	-89.27	20231208	337	4.15	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
78	20240617	121045	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	354	-1	5	-0.28	156291872	444334	60.76	337	364	337	461	249	355	351.74	4.78	0	137230	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	153	-0.54	0.63	12	1.03	-655.00	558.00	3270	20231208	-89.17	337	20240617	5.04	2780	-87.27	20240109	337	5.04	20240617	3270	-89.17	20231208	337	5.04	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
79	20240617	111038	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	355	0	3	0.00	143504022	408191	55.82	337	364	337	461	249	355	351.56	4.78	0	145170	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	154	-0.54	0.64	12	0.94	-655.00	558.00	3270	20231208	-89.14	337	20240617	5.34	2780	-87.23	20240109	337	5.34	20240617	3270	-89.14	20231208	337	5.34	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
80	20240617	101036	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	355	0	3	0.00	72696118	207129	28.32	337	364	337	461	249	355	350.97	4.78	0	102547	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	154	-0.54	0.64	12	0.48	-655.00	558.00	3270	20231208	-89.14	337	20240617	5.34	2780	-87.23	20240109	337	5.34	20240617	3270	-89.14	20231208	337	5.34	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
81	20240617	091040	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	352	-3	5	-0.85	48709128	139268	19.04	337	364	337	461	249	355	349.75	4.78	0	95915	407	381	368	342	329	374	335	43	106	100	0	1	1	43274492	152	-0.54	0.63	12	0.32	-655.00	558.00	3270	20231208	-89.24	337	20240617	4.45	2780	-87.34	20240109	337	4.45	20240617	3270	-89.24	20231208	337	4.45	20240617	0.00	N	323230	100	43 억		2069008	N	N	0	N	00	N
82	20240614	160908	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	355	-32	5	-8.27	267259518	720718	224.77	380	394	355	503	271	387	370.83	4.79	0	-5702	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	154	-0.54	0.64	12	1.67	-655.00	558.00	3270	20231208	-89.14	355	20240614	0.00	2780	-87.23	20240109	355	0.00	20240614	3270	-89.14	20231208	355	0.00	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
83	20240614	150911	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	369	-18	5	-4.65	204928795	546631	170.48	380	394	365	503	271	387	374.89	4.79	0	-4827	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	160	-0.56	0.66	12	1.26	-655.00	558.00	3270	20231208	-88.72	365	20240614	1.10	2780	-86.73	20240109	365	1.10	20240614	3270	-88.72	20231208	365	1.10	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
84	20240614	140911	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	380	-7	5	-1.81	142232857	377295	117.67	380	394	368	503	271	387	376.98	4.79	0	-30249	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	164	-0.58	0.68	12	0.87	-655.00	558.00	3270	20231208	-88.38	368	20240614	3.26	2780	-86.33	20240109	368	3.26	20240614	3270	-88.38	20231208	368	3.26	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
85	20240614	130913	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	383	-4	5	-1.03	137075683	363625	113.41	380	394	368	503	271	387	376.97	4.79	0	-30892	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	166	-0.58	0.69	12	0.84	-655.00	558.00	3270	20231208	-88.29	368	20240614	4.08	2780	-86.22	20240109	368	4.08	20240614	3270	-88.29	20231208	368	4.08	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
86	20240614	120916	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	391	4	2	1.03	122619233	325937	101.65	380	394	368	503	271	387	376.21	4.79	0	-30906	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	169	-0.60	0.70	12	0.75	-655.00	558.00	3270	20231208	-88.04	368	20240614	6.25	2780	-85.94	20240109	368	6.25	20240614	3270	-88.04	20231208	368	6.25	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
87	20240614	111027	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	379	-8	5	-2.07	95611187	256436	79.98	380	388	368	503	271	387	372.85	4.79	0	10649	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	164	-0.58	0.68	12	0.59	-655.00	558.00	3270	20231208	-88.41	368	20240614	2.99	2780	-86.37	20240109	368	2.99	20240614	3270	-88.41	20231208	368	2.99	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
88	20240614	101026	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	376	-11	5	-2.84	52715670	141052	43.99	380	388	370	503	271	387	373.73	4.79	0	-2923	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	163	-0.57	0.67	12	0.33	-655.00	558.00	3270	20231208	-88.50	370	20240614	1.62	2780	-86.47	20240109	370	1.62	20240614	3270	-88.50	20231208	370	1.62	20240614	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
89	20240614	091031	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	382	-5	5	-1.29	207810	544	0.17	380	388	380	503	271	387	382.00	4.79	0	-239	420	403	395	378	370	399	374	43	116	100	0	1	1	43274492	165	-0.58	0.68	12	0.00	-655.00	558.00	3270	20231208	-88.32	372	20240607	2.69	2780	-86.26	20240109	372	2.69	20240607	3270	-88.32	20231208	372	2.69	20240607	0.00	N	323230	100	43 억		2074710	N	N	0	N	00	N
90	20240613	161014	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	387	-22	5	-5.38	124746141	316260	131.05	412	412	387	531	287	409	394.52	5.05	0	-109266	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	167	-0.59	0.69	12	0.73	-655.00	558.00	3270	20231208	-88.17	372	20240607	4.03	2780	-86.08	20240109	372	4.03	20240607	3270	-88.17	20231208	372	4.03	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
91	20240613	151033	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	393	-16	5	-3.91	116789300	295805	122.57	412	412	387	531	287	409	394.82	5.05	0	-96659	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	170	-0.60	0.70	12	0.68	-655.00	558.00	3270	20231208	-87.98	372	20240607	5.65	2780	-85.86	20240109	372	5.65	20240607	3270	-87.98	20231208	372	5.65	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
92	20240613	141021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	390	-19	5	-4.65	94286675	238077	98.65	412	412	390	531	287	409	396.03	5.05	0	-69234	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	169	-0.60	0.70	12	0.55	-655.00	558.00	3270	20231208	-88.07	372	20240607	4.84	2780	-85.97	20240109	372	4.84	20240607	3270	-88.07	20231208	372	4.84	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
93	20240613	131019	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	400	-9	5	-2.20	44205227	110591	45.82	412	412	396	531	287	409	399.72	5.05	0	-51499	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	173	-0.61	0.72	12	0.26	-655.00	558.00	3270	20231208	-87.77	372	20240607	7.53	2780	-85.61	20240109	372	7.53	20240607	3270	-87.77	20231208	372	7.53	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
94	20240613	121023	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	399	-10	5	-2.44	38494527	96309	39.91	412	412	396	531	287	409	399.70	5.05	0	-49500	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	173	-0.61	0.72	12	0.22	-655.00	558.00	3270	20231208	-87.80	372	20240607	7.26	2780	-85.65	20240109	372	7.26	20240607	3270	-87.80	20231208	372	7.26	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
95	20240613	111016	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	399	-10	5	-2.44	26354500	66073	27.38	412	412	396	531	287	409	398.87	5.05	0	-37471	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	173	-0.61	0.72	12	0.15	-655.00	558.00	3270	20231208	-87.80	372	20240607	7.26	2780	-85.65	20240109	372	7.26	20240607	3270	-87.80	20231208	372	7.26	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
96	20240613	101016	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	402	-7	5	-1.71	4651685	11605	4.81	412	412	399	531	287	409	400.83	5.05	0	-1776	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	174	-0.61	0.72	12	0.03	-655.00	558.00	3270	20231208	-87.71	372	20240607	8.06	2780	-85.54	20240109	372	8.06	20240607	3270	-87.71	20231208	372	8.06	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
97	20240613	091024	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	407	-2	5	-0.49	189657	462	0.19	412	412	407	531	287	409	410.51	5.05	0	-252	422	415	405	398	388	419	402	43	122	100	0	1	1	43274492	176	-0.62	0.73	12	0.00	-655.00	558.00	3270	20231208	-87.55	372	20240607	9.41	2780	-85.36	20240109	372	9.41	20240607	3270	-87.55	20231208	372	9.41	20240607	0.00	N	323230	100	43 억		2183966	N	N	0	N	00	N
98	20240612	161007	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	409	12	2	3.02	97142115	241336	134.27	397	412	395	516	278	397	402.52	4.86	0	84194	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	177	-0.62	0.73	12	0.56	-655.00	558.00	3270	20231208	-87.49	372	20240607	9.95	2780	-85.29	20240109	372	9.95	20240607	3270	-87.49	20231208	372	9.95	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
99	20240612	151018	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	410	13	2	3.27	92783496	230535	128.27	397	412	395	516	278	397	402.47	4.86	0	82679	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	177	-0.63	0.73	12	0.53	-655.00	558.00	3270	20231208	-87.46	372	20240607	10.22	2780	-85.25	20240109	372	10.22	20240607	3270	-87.46	20231208	372	10.22	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
100	20240612	141011	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	401	4	2	1.01	67022559	166869	92.84	397	410	395	516	278	397	401.65	4.86	0	82041	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	174	-0.61	0.72	12	0.39	-655.00	558.00	3270	20231208	-87.74	372	20240607	7.80	2780	-85.58	20240109	372	7.80	20240607	3270	-87.74	20231208	372	7.80	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
101	20240612	131013	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	403	6	2	1.51	63909847	159078	88.51	397	410	395	516	278	397	401.75	4.86	0	83959	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	174	-0.62	0.72	12	0.37	-655.00	558.00	3270	20231208	-87.68	372	20240607	8.33	2780	-85.50	20240109	372	8.33	20240607	3270	-87.68	20231208	372	8.33	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
102	20240612	121011	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	403	6	2	1.51	59048464	146931	81.75	397	410	395	516	278	397	401.88	4.86	0	79904	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	174	-0.62	0.72	12	0.34	-655.00	558.00	3270	20231208	-87.68	372	20240607	8.33	2780	-85.50	20240109	372	8.33	20240607	3270	-87.68	20231208	372	8.33	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
103	20240612	111009	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	407	10	2	2.52	55198384	137497	76.50	397	410	395	516	278	397	401.45	4.86	0	82070	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	176	-0.62	0.73	12	0.32	-655.00	558.00	3270	20231208	-87.55	372	20240607	9.41	2780	-85.36	20240109	372	9.41	20240607	3270	-87.55	20231208	372	9.41	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
104	20240612	101011	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	403	6	2	1.51	31271465	78497	43.67	397	404	395	516	278	397	398.38	4.86	0	54310	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	174	-0.62	0.72	12	0.18	-655.00	558.00	3270	20231208	-87.68	372	20240607	8.33	2780	-85.50	20240109	372	8.33	20240607	3270	-87.68	20231208	372	8.33	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
105	20240612	091015	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	399	2	2	0.50	4589729	11482	6.39	397	400	397	516	278	397	399.73	4.86	0	-3972	411	403	395	387	379	400	384	43	119	100	0	1	1	43274492	173	-0.61	0.72	12	0.03	-655.00	558.00	3270	20231208	-87.80	372	20240607	7.26	2780	-85.65	20240109	372	7.26	20240607	3270	-87.80	20231208	372	7.26	20240607	0.00	N	323230	100	43 억		2102210	N	N	0	N	00	N
106	20240610	161003	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	400	-2	5	-0.50	124377002	314115	28.14	394	412	386	522	282	402	395.96	4.83	0	36896	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	173	-0.61	0.72	12	0.73	-655.00	558.00	3270	20231208	-87.77	372	20240607	7.53	2780	-85.61	20240109	372	7.53	20240607	3270	-87.77	20231208	372	7.53	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
107	20240610	151013	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	401	-1	5	-0.25	122172304	308598	27.65	394	412	386	522	282	402	395.89	4.83	0	36653	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	174	-0.61	0.72	12	0.71	-655.00	558.00	3270	20231208	-87.74	372	20240607	7.80	2780	-85.58	20240109	372	7.80	20240607	3270	-87.74	20231208	372	7.80	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
108	20240610	141008	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	397	-5	5	-1.24	116273517	293800	26.32	394	412	386	522	282	402	395.76	4.83	0	34853	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	172	-0.61	0.71	12	0.68	-655.00	558.00	3270	20231208	-87.86	372	20240607	6.72	2780	-85.72	20240109	372	6.72	20240607	3270	-87.86	20231208	372	6.72	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
109	20240610	131003	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	395	-7	5	-1.74	108636159	274487	24.59	394	412	386	522	282	402	395.78	4.83	0	30783	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	171	-0.60	0.71	12	0.63	-655.00	558.00	3270	20231208	-87.92	372	20240607	6.18	2780	-85.79	20240109	372	6.18	20240607	3270	-87.92	20231208	372	6.18	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
110	20240610	121006	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	401	-1	5	-0.25	77427774	195899	17.55	394	412	386	522	282	402	395.24	4.83	0	23784	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	174	-0.61	0.72	12	0.45	-655.00	558.00	3270	20231208	-87.74	372	20240607	7.80	2780	-85.58	20240109	372	7.80	20240607	3270	-87.74	20231208	372	7.80	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
111	20240610	111009	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	403	1	2	0.25	65665542	166416	14.91	394	412	386	522	282	402	394.59	4.83	0	28050	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	174	-0.62	0.72	12	0.38	-655.00	558.00	3270	20231208	-87.68	372	20240607	8.33	2780	-85.50	20240109	372	8.33	20240607	3270	-87.68	20231208	372	8.33	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
112	20240610	101006	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	395	-7	5	-1.74	54161914	137708	12.34	394	412	386	522	282	402	393.31	4.83	0	25659	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	171	-0.60	0.71	12	0.32	-655.00	558.00	3270	20231208	-87.92	372	20240607	6.18	2780	-85.79	20240109	372	6.18	20240607	3270	-87.92	20231208	372	6.18	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
113	20240610	091012	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	399	-3	5	-0.75	20291102	51577	4.62	394	412	390	522	282	402	393.41	4.83	0	10760	438	420	396	378	354	408	366	43	120	100	0	1	1	43274492	173	-0.61	0.72	12	0.12	-655.00	558.00	3270	20231208	-87.80	372	20240607	7.26	2780	-85.65	20240109	372	7.26	20240607	3270	-87.80	20231208	372	7.26	20240607	0.00	N	323230	100	43 억		2088462	N	N	0	N	00	N
114	20240607	161039	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	402	-10	5	-2.43	440494318	1114086	213.73	412	414	372	535	289	412	395.39	5.23	0	-173337	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	174	-0.61	0.72	12	2.57	-655.00	558.00	3270	20231208	-87.71	372	20240607	8.06	2780	-85.54	20240109	372	8.06	20240607	3270	-87.71	20231208	372	8.06	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
115	20240607	151046	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	400	-12	5	-2.91	422197094	1068465	204.98	412	414	372	535	289	412	395.14	5.23	0	-169100	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	173	-0.61	0.72	12	2.47	-655.00	558.00	3270	20231208	-87.77	372	20240607	7.53	2780	-85.61	20240109	372	7.53	20240607	3270	-87.77	20231208	372	7.53	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
116	20240607	141040	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	393	-19	5	-4.61	380347902	964196	184.98	412	414	372	535	289	412	394.47	5.23	0	-204920	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	170	-0.60	0.70	12	2.23	-655.00	558.00	3270	20231208	-87.98	372	20240607	5.65	2780	-85.86	20240109	372	5.65	20240607	3270	-87.98	20231208	372	5.65	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
117	20240607	131036	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	404	-8	5	-1.94	352610239	894875	171.68	412	414	372	535	289	412	394.03	5.23	0	-217445	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	175	-0.62	0.72	12	2.07	-655.00	558.00	3270	20231208	-87.65	372	20240607	8.60	2780	-85.47	20240109	372	8.60	20240607	3270	-87.65	20231208	372	8.60	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
118	20240607	121041	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	401	-11	5	-2.67	337460142	857516	164.51	412	412	372	535	289	412	393.53	5.23	0	-203529	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	174	-0.61	0.72	12	1.98	-655.00	558.00	3270	20231208	-87.74	372	20240607	7.80	2780	-85.58	20240109	372	7.80	20240607	3270	-87.74	20231208	372	7.80	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
119	20240607	111021	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	380	-32	5	-7.77	215960001	553622	106.21	412	412	372	535	289	412	390.09	5.23	0	-71803	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	164	-0.58	0.68	12	1.28	-655.00	558.00	3270	20231208	-88.38	372	20240607	2.15	2780	-86.33	20240109	372	2.15	20240607	3270	-88.38	20231208	372	2.15	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
120	20240607	101041	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	397	-15	5	-3.64	56557215	139989	26.86	412	412	397	535	289	412	404.01	5.23	0	-30657	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	172	-0.61	0.71	12	0.32	-655.00	558.00	3270	20231208	-87.86	397	20240607	0.00	2780	-85.72	20240109	397	0.00	20240607	3270	-87.86	20231208	397	0.00	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
121	20240607	091039	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	412	0	3	0.00	11863403	29004	5.56	412	412	400	535	289	412	409.03	5.23	0	-4824	438	424	415	401	392	420	397	43	123	100	0	1	1	43274492	178	-0.63	0.74	12	0.07	-655.00	558.00	3270	20231208	-87.40	400	20240607	3.00	2780	-85.18	20240109	400	3.00	20240607	3270	-87.40	20231208	400	3.00	20240607	0.00	N	323230	100	43 억		2262540	N	N	0	N	00	N
122	20240605	161036	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	412	-17	5	-3.96	214694247	519232	50.36	429	429	406	557	301	429	413.48	5.31	0	-38203	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	178	-0.63	0.74	12	1.20	-655.00	558.00	3270	20231208	-87.40	406	20240605	1.48	2780	-85.18	20240109	406	1.48	20240605	3270	-87.40	20231208	406	1.48	20240605	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
123	20240605	151034	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	415	-14	5	-3.26	211785075	512207	49.68	429	429	406	557	301	429	413.48	5.31	0	-40205	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	180	-0.63	0.74	12	1.18	-655.00	558.00	3270	20231208	-87.31	406	20240605	2.22	2780	-85.07	20240109	406	2.22	20240605	3270	-87.31	20231208	406	2.22	20240605	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
124	20240605	141035	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	409	-20	5	-4.66	176996318	427340	41.45	429	429	406	557	301	429	414.18	5.31	0	-42934	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	177	-0.62	0.73	12	0.99	-655.00	558.00	3270	20231208	-87.49	406	20240605	0.74	2780	-85.29	20240109	406	0.74	20240605	3270	-87.49	20231208	406	0.74	20240605	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
125	20240605	131034	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	411	-18	5	-4.20	158334198	381757	37.03	429	429	406	557	301	429	414.75	5.31	0	-34500	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	178	-0.63	0.74	12	0.88	-655.00	558.00	3270	20231208	-87.43	406	20240605	1.23	2780	-85.22	20240109	406	1.23	20240605	3270	-87.43	20231208	406	1.23	20240605	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
126	20240605	121032	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	415	-14	5	-3.26	122508854	294339	28.55	429	429	411	557	301	429	416.22	5.31	0	-24852	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	180	-0.63	0.74	12	0.68	-655.00	558.00	3270	20231208	-87.31	408	20240603	1.72	2780	-85.07	20240109	408	1.72	20240603	3270	-87.31	20231208	408	1.72	20240603	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
127	20240605	111032	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	417	-12	5	-2.80	89228560	213982	20.75	429	429	412	557	301	429	416.99	5.31	0	-23955	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	180	-0.64	0.75	12	0.49	-655.00	558.00	3270	20231208	-87.25	408	20240603	2.21	2780	-85.00	20240109	408	2.21	20240603	3270	-87.25	20231208	408	2.21	20240603	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
128	20240605	101030	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	415	-14	5	-3.26	72793818	174412	16.92	429	429	412	557	301	429	417.37	5.31	0	-21337	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	180	-0.63	0.74	12	0.40	-655.00	558.00	3270	20231208	-87.31	408	20240603	1.72	2780	-85.07	20240109	408	1.72	20240603	3270	-87.31	20231208	408	1.72	20240603	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
129	20240605	091029	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	418	-11	5	-2.56	15765261	37531	3.64	429	429	413	557	301	429	420.06	5.31	0	-1363	483	455	432	404	381	470	419	43	128	100	0	1	1	43274492	181	-0.64	0.75	12	0.09	-655.00	558.00	3270	20231208	-87.22	408	20240603	2.45	2780	-84.96	20240109	408	2.45	20240603	3270	-87.22	20231208	408	2.45	20240603	0.00	N	323230	100	43 억		2299587	N	N	0	N	00	N
130	20240604	161021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	429	17	2	4.13	443863319	1031005	95.51	410	460	409	535	289	412	430.52	4.92	0	176680	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	186	-0.65	0.77	12	2.38	-655.00	558.00	3270	20231208	-86.88	408	20240603	5.15	2780	-84.57	20240109	408	5.15	20240603	3270	-86.88	20231208	408	5.15	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
131	20240604	151022	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	426	14	2	3.40	436100818	1012934	93.84	410	460	409	535	289	412	430.53	4.92	0	175060	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	184	-0.65	0.76	12	2.34	-655.00	558.00	3270	20231208	-86.97	408	20240603	4.41	2780	-84.68	20240109	408	4.41	20240603	3270	-86.97	20231208	408	4.41	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
132	20240604	141025	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	433	21	2	5.10	386445553	896499	83.05	410	460	409	535	289	412	431.06	4.92	0	118302	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	187	-0.66	0.78	12	2.07	-655.00	558.00	3270	20231208	-86.76	408	20240603	6.13	2780	-84.42	20240109	408	6.13	20240603	3270	-86.76	20231208	408	6.13	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
133	20240604	131021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	448	36	2	8.74	352740871	819792	75.95	410	460	409	535	289	412	430.28	4.92	0	125928	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	194	-0.68	0.80	12	1.89	-655.00	558.00	3270	20231208	-86.30	408	20240603	9.80	2780	-83.88	20240109	408	9.80	20240603	3270	-86.30	20231208	408	9.80	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
134	20240604	121020	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	431	19	2	4.61	163126031	390401	36.17	410	436	409	535	289	412	417.84	4.92	0	90776	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	187	-0.66	0.77	12	0.90	-655.00	558.00	3270	20231208	-86.82	408	20240603	5.64	2780	-84.50	20240109	408	5.64	20240603	3270	-86.82	20231208	408	5.64	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
135	20240604	111016	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	424	12	2	2.91	134337641	322655	29.89	410	436	409	535	289	412	416.35	4.92	0	91885	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	183	-0.65	0.76	12	0.75	-655.00	558.00	3270	20231208	-87.03	408	20240603	3.92	2780	-84.75	20240109	408	3.92	20240603	3270	-87.03	20231208	408	3.92	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
136	20240604	101019	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	424	12	2	2.91	122822553	295457	27.37	410	436	409	535	289	412	415.70	4.92	0	95205	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	183	-0.65	0.76	12	0.68	-655.00	558.00	3270	20231208	-87.03	408	20240603	3.92	2780	-84.75	20240109	408	3.92	20240603	3270	-87.03	20231208	408	3.92	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
137	20240604	091018	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	412	0	3	0.00	39025530	94885	8.79	410	419	409	535	289	412	411.29	4.92	0	31922	450	430	419	399	388	425	394	43	123	100	0	1	1	43274492	178	-0.63	0.74	12	0.22	-655.00	558.00	3270	20231208	-87.40	408	20240603	0.98	2780	-85.18	20240109	408	0.98	20240603	3270	-87.40	20231208	408	0.98	20240603	0.00	N	323230	100	43 억		2128236	N	N	0	N	00	N
138	20240603	161007	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	412	-19	5	-4.41	451227681	1076287	172.89	433	439	408	560	302	431	419.25	4.57	0	151399	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	178	-0.63	0.74	12	2.49	-655.00	558.00	3270	20231208	-87.40	408	20240603	0.98	2780	-85.18	20240109	408	0.98	20240603	3270	-87.40	20231208	408	0.98	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
139	20240603	151008	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	409	-22	5	-5.10	424452264	1011015	162.40	433	439	408	560	302	431	419.83	4.57	0	145917	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	177	-0.62	0.73	12	2.34	-655.00	558.00	3270	20231208	-87.49	408	20240603	0.25	2780	-85.29	20240109	408	0.25	20240603	3270	-87.49	20231208	408	0.25	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
140	20240603	141007	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	416	-15	5	-3.48	335219990	794563	127.63	433	439	409	560	302	431	421.89	4.57	0	112908	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	180	-0.64	0.75	12	1.84	-655.00	558.00	3270	20231208	-87.28	409	20240603	1.71	2780	-85.04	20240109	409	1.71	20240603	3270	-87.28	20231208	409	1.71	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
141	20240603	131008	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	419	-12	5	-2.78	226889103	532076	85.47	433	439	417	560	302	431	426.42	4.57	0	66094	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	181	-0.64	0.75	12	1.23	-655.00	558.00	3270	20231208	-87.19	417	20240603	0.48	2780	-84.93	20240109	417	0.48	20240603	3270	-87.19	20231208	417	0.48	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
142	20240603	121007	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	421	-10	5	-2.32	200034714	468327	75.23	433	439	417	560	302	431	427.13	4.57	0	58698	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	182	-0.64	0.75	12	1.08	-655.00	558.00	3270	20231208	-87.13	417	20240603	0.96	2780	-84.86	20240109	417	0.96	20240603	3270	-87.13	20231208	417	0.96	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
143	20240603	111002	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	423	-8	5	-1.86	136297028	316637	50.86	433	439	419	560	302	431	430.45	4.57	0	40158	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	183	-0.65	0.76	12	0.73	-655.00	558.00	3270	20231208	-87.06	419	20240603	0.95	2780	-84.78	20240109	419	0.95	20240603	3270	-87.06	20231208	419	0.95	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
144	20240603	100956	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	432	1	2	0.23	86232233	199281	32.01	433	439	423	560	302	431	432.72	4.57	0	52165	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	187	-0.66	0.77	12	0.46	-655.00	558.00	3270	20231208	-86.79	423	20240603	2.13	2780	-84.46	20240109	423	2.13	20240603	3270	-86.79	20231208	423	2.13	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N
145	20240603	090956	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	432	1	2	0.23	45536194	105604	16.96	433	439	423	560	302	431	431.20	4.57	0	32206	478	454	442	418	406	448	412	43	129	100	0	1	1	43274492	187	-0.66	0.77	12	0.24	-655.00	558.00	3270	20231208	-86.79	423	20240603	2.13	2780	-84.46	20240109	423	2.13	20240603	3270	-86.79	20231208	423	2.13	20240603	0.00	N	323230	100	43 억		1976930	N	N	0	N	00	N