KissMeData/032080/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	160418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1363	13	2	0.96	10677261	7886	59.77	1350	1364	1348	1755	945	1350	1353.95	0.24	0	2475	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	293	-22.34	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.74	1347	20240625	1.19	1689	-19.30	20240103	1347	1.19	20240625	2300	-40.74	20230922	1347	1.19	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
3	20240628	150422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	10	2	0.74	9465826	6995	53.02	1350	1364	1348	1755	945	1350	1353.23	0.24	0	2520	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	292	-22.30	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.87	1347	20240625	0.97	1689	-19.48	20240103	1347	0.97	20240625	2300	-40.87	20230922	1347	0.97	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
4	20240628	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	12	2	0.89	9318363	6886	52.19	1350	1364	1348	1755	945	1350	1353.23	0.24	0	2521	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	293	-22.33	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.78	1347	20240625	1.11	1689	-19.36	20240103	1347	1.11	20240625	2300	-40.78	20230922	1347	1.11	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
5	20240628	130422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	12	2	0.89	9304743	6876	52.11	1350	1364	1348	1755	945	1350	1353.22	0.24	0	2521	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	293	-22.33	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.78	1347	20240625	1.11	1689	-19.36	20240103	1347	1.11	20240625	2300	-40.78	20230922	1347	1.11	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
6	20240628	120421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1354	4	2	0.30	6990116	5165	39.15	1350	1364	1348	1755	945	1350	1353.36	0.24	0	2376	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	291	-22.20	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.13	1347	20240625	0.52	1689	-19.83	20240103	1347	0.52	20240625	2300	-41.13	20230922	1347	0.52	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
7	20240628	110415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1354	4	2	0.30	6980637	5158	39.09	1350	1364	1348	1755	945	1350	1353.36	0.24	0	2376	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	291	-22.20	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.13	1347	20240625	0.52	1689	-19.83	20240103	1347	0.52	20240625	2300	-41.13	20230922	1347	0.52	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
8	20240628	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1354	4	2	0.30	6027691	4457	33.78	1350	1364	1348	1755	945	1350	1352.41	0.24	0	2376	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	291	-22.20	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.13	1347	20240625	0.52	1689	-19.83	20240103	1347	0.52	20240625	2300	-41.13	20230922	1347	0.52	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
9	20240628	090414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	0	3	0.00	10800	8	0.06	1350	1350	1350	1755	945	1350	1350.00	0.24	0	0	1366	1358	1354	1346	1342	1356	1344	107	405	500	890	1	1	21491029	290	-22.13	0.27	12	0.00	-61.00	5087.00	2300	20230922	-41.30	1347	20240625	0.22	1689	-20.07	20240103	1347	0.22	20240625	2300	-41.30	20230922	1347	0.22	20240625	1.51	N	032080	500	107 억		51827	N	N	0	N	00	N
10	20240627	160409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-12	5	-0.88	17917715	13194	132.78	1362	1362	1350	1770	954	1362	1358.34	0.24	0	-137	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	290	-22.13	0.27	12	0.06	-61.00	5087.00	2300	20230922	-41.30	1347	20240625	0.22	1689	-20.07	20240103	1347	0.22	20240625	2300	-41.30	20230922	1347	0.22	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
11	20240627	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	-7	5	-0.51	16826783	12386	124.65	1362	1362	1350	1770	954	1362	1358.53	0.24	0	-126	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	291	-22.21	0.27	12	0.06	-61.00	5087.00	2300	20230922	-41.09	1347	20240625	0.59	1689	-19.78	20240103	1347	0.59	20240625	2300	-41.09	20230922	1347	0.59	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
12	20240627	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1351	-11	5	-0.81	16807808	12372	124.50	1362	1362	1350	1770	954	1362	1358.54	0.24	0	-118	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	290	-22.15	0.27	12	0.06	-61.00	5087.00	2300	20230922	-41.26	1347	20240625	0.30	1689	-20.01	20240103	1347	0.30	20240625	2300	-41.26	20230922	1347	0.30	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
13	20240627	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1356	-6	5	-0.44	13422001	9870	99.33	1362	1362	1356	1770	954	1362	1359.88	0.24	0	-118	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	291	-22.23	0.27	12	0.05	-61.00	5087.00	2300	20230922	-41.04	1347	20240625	0.67	1689	-19.72	20240103	1347	0.67	20240625	2300	-41.04	20230922	1347	0.67	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
14	20240627	120414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1357	-5	5	-0.37	13238815	9735	97.97	1362	1362	1356	1770	954	1362	1359.92	0.24	0	-118	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	292	-22.25	0.27	12	0.05	-61.00	5087.00	2300	20230922	-41.00	1347	20240625	0.74	1689	-19.66	20240103	1347	0.74	20240625	2300	-41.00	20230922	1347	0.74	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
15	20240627	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1356	-6	5	-0.44	13127577	9653	97.14	1362	1362	1356	1770	954	1362	1359.95	0.24	0	-118	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	291	-22.23	0.27	12	0.04	-61.00	5087.00	2300	20230922	-41.04	1347	20240625	0.67	1689	-19.72	20240103	1347	0.67	20240625	2300	-41.04	20230922	1347	0.67	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
16	20240627	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	-3	5	-0.22	11139909	8189	82.41	1362	1362	1357	1770	954	1362	1360.35	0.24	0	-118	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	292	-22.28	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.91	1347	20240625	0.89	1689	-19.54	20240103	1347	0.89	20240625	2300	-40.91	20230922	1347	0.89	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
17	20240627	090413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	0	3	0.00	5834808	4284	43.11	1362	1362	1362	1770	954	1362	1362.00	0.24	0	0	1377	1369	1362	1354	1347	1373	1358	107	408	500	890	1	1	21491029	293	-22.33	0.27	12	0.02	-61.00	5087.00	2300	20230922	-40.78	1347	20240625	1.11	1689	-19.36	20240103	1347	1.11	20240625	2300	-40.78	20230922	1347	1.11	20240625	1.51	N	032080	500	107 억		51964	N	N	0	N	00	N
18	20240626	160412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	7	2	0.52	13518395	9937	25.17	1355	1370	1355	1761	949	1355	1360.41	0.24	0	29	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	293	-22.33	0.27	12	0.05	-61.00	5087.00	2300	20230922	-40.78	1347	20240625	1.11	1689	-19.36	20240103	1347	1.11	20240625	2300	-40.78	20230922	1347	1.11	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
19	20240626	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	4	2	0.30	11452643	8423	21.33	1355	1368	1355	1761	949	1355	1359.69	0.24	0	107	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	292	-22.28	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.91	1347	20240625	0.89	1689	-19.54	20240103	1347	0.89	20240625	2300	-40.91	20230922	1347	0.89	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
20	20240626	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1361	6	2	0.44	8421697	6201	15.70	1355	1368	1355	1761	949	1355	1358.12	0.24	0	59	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	292	-22.31	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.83	1347	20240625	1.04	1689	-19.42	20240103	1347	1.04	20240625	2300	-40.83	20230922	1347	1.04	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
21	20240626	130414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1358	3	2	0.22	8176577	6021	15.25	1355	1368	1355	1761	949	1355	1358.01	0.24	0	59	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	292	-22.26	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.96	1347	20240625	0.82	1689	-19.60	20240103	1347	0.82	20240625	2300	-40.96	20230922	1347	0.82	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
22	20240626	120412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	11	2	0.81	7314539	5389	13.65	1355	1366	1355	1761	949	1355	1357.31	0.24	0	59	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	294	-22.39	0.27	12	0.03	-61.00	5087.00	2300	20230922	-40.61	1347	20240625	1.41	1689	-19.12	20240103	1347	1.41	20240625	2300	-40.61	20230922	1347	1.41	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
23	20240626	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	0	3	0.00	7163024	5278	13.37	1355	1365	1355	1761	949	1355	1357.15	0.24	0	100	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	291	-22.21	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.09	1347	20240625	0.59	1689	-19.78	20240103	1347	0.59	20240625	2300	-41.09	20230922	1347	0.59	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
24	20240626	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1361	6	2	0.44	6772673	4991	12.64	1355	1361	1355	1761	949	1355	1356.98	0.24	0	-14	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	292	-22.31	0.27	12	0.02	-61.00	5087.00	2300	20230922	-40.83	1347	20240625	1.04	1689	-19.42	20240103	1347	1.04	20240625	2300	-40.83	20230922	1347	1.04	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
25	20240626	090412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	0	3	0.00	4375529	3229	8.18	1355	1360	1355	1761	949	1355	1355.07	0.24	0	-14	1397	1375	1361	1339	1325	1369	1333	107	406	500	890	1	1	21491029	291	-22.21	0.27	12	0.02	-61.00	5087.00	2300	20230922	-41.09	1347	20240625	0.59	1689	-19.78	20240103	1347	0.59	20240625	2300	-41.09	20230922	1347	0.59	20240625	1.51	N	032080	500	107 억		51921	N	N	0	N	00	N
26	20240625	160411	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1355	-33	5	-2.38	53691360	39464	383.44	1383	1383	1347	1804	972	1388	1360.51	0.25	0	-1221	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	291	-22.21	0.27	12	0.18	-61.00	5087.00	2300	20230922	-41.09	1347	20240625	0.59	1689	-19.78	20240103	1347	0.59	20240625	2300	-41.09	20230922	1347	0.59	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
27	20240625	150412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1353	-35	5	-2.52	51945502	38175	370.92	1383	1383	1347	1804	972	1388	1360.72	0.25	0	-1232	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	291	-22.18	0.27	12	0.18	-61.00	5087.00	2300	20230922	-41.17	1347	20240625	0.45	1689	-19.89	20240103	1347	0.45	20240625	2300	-41.17	20230922	1347	0.45	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
28	20240625	140412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1369	-19	5	-1.37	42881005	31493	305.99	1383	1383	1347	1804	972	1388	1361.60	0.25	0	-2162	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	294	-22.44	0.27	12	0.15	-61.00	5087.00	2300	20230922	-40.48	1347	20240625	1.63	1689	-18.95	20240103	1347	1.63	20240625	2300	-40.48	20230922	1347	1.63	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
29	20240625	130412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1360	-28	5	-2.02	39990440	29377	285.44	1383	1383	1347	1804	972	1388	1361.28	0.25	0	-972	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	292	-22.30	0.27	12	0.14	-61.00	5087.00	2300	20230922	-40.87	1347	20240625	0.97	1689	-19.48	20240103	1347	0.97	20240625	2300	-40.87	20230922	1347	0.97	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
30	20240625	120413	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1373	-15	5	-1.08	37628153	27636	268.52	1383	1383	1347	1804	972	1388	1361.56	0.25	0	-1742	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	295	-22.51	0.27	12	0.13	-61.00	5087.00	2300	20230922	-40.30	1347	20240625	1.93	1689	-18.71	20240103	1347	1.93	20240625	2300	-40.30	20230922	1347	1.93	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
31	20240625	110415	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1349	-39	5	-2.81	25834537	18949	184.11	1383	1383	1347	1804	972	1388	1363.37	0.25	0	-1779	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	290	-22.11	0.27	12	0.09	-61.00	5087.00	2300	20230922	-41.35	1347	20240625	0.15	1689	-20.13	20240103	1347	0.15	20240625	2300	-41.35	20230922	1347	0.15	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
32	20240625	100412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1366	-22	5	-1.59	12345193	8977	87.22	1383	1383	1366	1804	972	1388	1375.20	0.25	0	-2858	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	294	-22.39	0.27	12	0.04	-61.00	5087.00	2300	20230922	-40.61	1366	20240625	0.00	1689	-19.12	20240103	1366	0.00	20240625	2300	-40.61	20230922	1366	0.00	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
33	20240625	090412	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1372	-16	5	-1.15	5723182	4146	40.28	1383	1383	1372	1804	972	1388	1380.41	0.25	0	-1495	1409	1398	1393	1382	1377	1396	1380	107	416	500	910	1	1	21491029	295	-22.49	0.27	12	0.02	-61.00	5087.00	2300	20230922	-40.35	1372	20240625	0.00	1689	-18.77	20240103	1372	0.00	20240625	2300	-40.35	20230922	1372	0.00	20240625	1.51	N	032080	500	107 억		53142	N	N	0	N	00	N
34	20240624	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1388	-19	5	-1.35	14327235	10281	66.35	1396	1404	1388	1829	985	1407	1393.57	0.25	0	-428	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	298	-22.75	0.27	12	0.05	-61.00	5087.00	2300	20230922	-39.65	1382	20240603	0.43	1689	-17.82	20240103	1382	0.43	20240603	2300	-39.65	20230922	1382	0.43	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
35	20240624	150411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1390	-17	5	-1.21	12395782	8890	57.37	1396	1404	1390	1829	985	1407	1394.35	0.25	0	-428	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	299	-22.79	0.27	12	0.04	-61.00	5087.00	2300	20230922	-39.57	1382	20240603	0.58	1689	-17.70	20240103	1382	0.58	20240603	2300	-39.57	20230922	1382	0.58	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
36	20240624	140411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1393	-14	5	-1.00	8746582	6267	40.45	1396	1404	1390	1829	985	1407	1395.66	0.25	0	-417	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	299	-22.84	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.43	1382	20240603	0.80	1689	-17.53	20240103	1382	0.80	20240603	2300	-39.43	20230922	1382	0.80	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
37	20240624	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1392	-15	5	-1.07	7635942	5472	35.31	1396	1404	1390	1829	985	1407	1395.46	0.25	0	-54	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	299	-22.82	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.48	1382	20240603	0.72	1689	-17.58	20240103	1382	0.72	20240603	2300	-39.48	20230922	1382	0.72	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
38	20240624	120411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-8	5	-0.57	7039405	5045	32.56	1396	1404	1390	1829	985	1407	1395.32	0.25	0	-54	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	301	-22.93	0.28	12	0.02	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
39	20240624	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-8	5	-0.57	7038006	5044	32.55	1396	1404	1390	1829	985	1407	1395.32	0.25	0	-54	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	301	-22.93	0.28	12	0.02	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
40	20240624	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1395	-12	5	-0.85	4233593	3030	19.55	1396	1404	1395	1829	985	1407	1397.23	0.25	0	-54	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	300	-22.87	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.35	1382	20240603	0.94	1689	-17.41	20240103	1382	0.94	20240603	2300	-39.35	20230922	1382	0.94	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
41	20240624	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1396	-11	5	-0.78	1354719	969	6.25	1396	1401	1396	1829	985	1407	1398.06	0.25	0	-42	1419	1413	1404	1398	1389	1416	1401	107	422	500	920	1	1	21491029	300	-22.89	0.27	12	0.00	-61.00	5087.00	2300	20230922	-39.30	1382	20240603	1.01	1689	-17.35	20240103	1382	1.01	20240603	2300	-39.30	20230922	1382	1.01	20240603	1.53	N	032080	500	107 억		53570	N	N	0	N	00	N
42	20240621	160359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	-4	5	-0.28	21696078	15493	115.89	1402	1410	1395	1834	988	1411	1400.38	0.25	0	-387	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	302	-23.07	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.83	1382	20240603	1.81	1689	-16.70	20240103	1382	1.81	20240603	2300	-38.83	20230922	1382	1.81	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
43	20240621	150359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	-4	5	-0.28	21620133	15439	115.48	1402	1410	1395	1834	988	1411	1400.36	0.25	0	-362	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	302	-23.07	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.83	1382	20240603	1.81	1689	-16.70	20240103	1382	1.81	20240603	2300	-38.83	20230922	1382	1.81	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
44	20240621	140358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	-3	5	-0.21	21185286	15130	113.17	1402	1410	1395	1834	988	1411	1400.22	0.25	0	-308	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	303	-23.08	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.78	1382	20240603	1.88	1689	-16.64	20240103	1382	1.88	20240603	2300	-38.78	20230922	1382	1.88	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
45	20240621	130359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	-4	5	-0.28	19901966	14218	106.35	1402	1410	1395	1834	988	1411	1399.77	0.25	0	-229	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	302	-23.07	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.83	1382	20240603	1.81	1689	-16.70	20240103	1382	1.81	20240603	2300	-38.83	20230922	1382	1.81	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
46	20240621	120400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	-5	5	-0.35	18729449	13385	100.12	1402	1410	1395	1834	988	1411	1399.29	0.25	0	-229	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	302	-23.05	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
47	20240621	110400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	-3	5	-0.21	15623632	11180	83.63	1402	1409	1395	1834	988	1411	1397.46	0.25	0	-229	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	303	-23.08	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.78	1382	20240603	1.88	1689	-16.64	20240103	1382	1.88	20240603	2300	-38.78	20230922	1382	1.88	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
48	20240621	100358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1409	-2	5	-0.14	15556048	11132	83.27	1402	1409	1395	1834	988	1411	1397.42	0.25	0	-229	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	303	-23.10	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.74	1382	20240603	1.95	1689	-16.58	20240103	1382	1.95	20240603	2300	-38.74	20230922	1382	1.95	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
49	20240621	090401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	-9	5	-0.64	1172072	836	6.25	1402	1402	1402	1834	988	1411	1402.00	0.25	0	-125	1430	1420	1409	1399	1388	1425	1404	107	423	500	930	1	1	21491029	301	-22.98	0.28	12	0.00	-61.00	5087.00	2300	20230922	-39.04	1382	20240603	1.45	1689	-16.99	20240103	1382	1.45	20240603	2300	-39.04	20230922	1382	1.45	20240603	1.53	N	032080	500	107 억		53957	N	N	0	N	00	N
50	20240620	160359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	-2	5	-0.14	15550255	11054	207.55	1406	1419	1398	1836	990	1413	1406.75	0.25	0	1010	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	303	-23.13	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.65	1382	20240603	2.10	1689	-16.46	20240103	1382	2.10	20240603	2300	-38.65	20230922	1382	2.10	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
51	20240620	150359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	-6	5	-0.42	14546877	10341	194.16	1406	1419	1398	1836	990	1413	1406.72	0.25	0	1230	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	302	-23.07	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.83	1382	20240603	1.81	1689	-16.70	20240103	1382	1.81	20240603	2300	-38.83	20230922	1382	1.81	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
52	20240620	140358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	-10	5	-0.71	11167885	7928	148.85	1406	1419	1403	1836	990	1413	1408.66	0.25	0	316	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	302	-23.00	0.28	12	0.04	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
53	20240620	130359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	-2	5	-0.14	4728275	3343	62.77	1406	1419	1406	1836	990	1413	1414.38	0.25	0	-27	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	303	-23.13	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.65	1382	20240603	2.10	1689	-16.46	20240103	1382	2.10	20240603	2300	-38.65	20230922	1382	2.10	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
54	20240620	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	-3	5	-0.21	2220458	1571	29.50	1406	1419	1406	1836	990	1413	1413.40	0.25	0	-27	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	303	-23.11	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.70	1382	20240603	2.03	1689	-16.52	20240103	1382	2.03	20240603	2300	-38.70	20230922	1382	2.03	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
55	20240620	110359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1419	6	2	0.42	1969362	1393	26.15	1406	1419	1406	1836	990	1413	1413.76	0.25	0	-27	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	305	-23.26	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.30	1382	20240603	2.68	1689	-15.99	20240103	1382	2.68	20240603	2300	-38.30	20230922	1382	2.68	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
56	20240620	100400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1419	6	2	0.42	1969362	1393	26.15	1406	1419	1406	1836	990	1413	1413.76	0.25	0	-27	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	305	-23.26	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.30	1382	20240603	2.68	1689	-15.99	20240103	1382	2.68	20240603	2300	-38.30	20230922	1382	2.68	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
57	20240620	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	-7	5	-0.50	67488	48	0.90	1406	1406	1406	1836	990	1413	1406.00	0.25	0	-7	1425	1419	1407	1401	1389	1422	1404	107	423	500	930	1	1	21491029	302	-23.05	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.53	N	032080	500	107 억		52947	N	N	0	N	00	N
58	20240619	160357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1413	8	2	0.57	7491634	5326	23.64	1395	1413	1395	1826	984	1405	1406.36	0.25	0	-92	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	304	-23.16	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.57	1382	20240603	2.24	1689	-16.34	20240103	1382	2.24	20240603	2300	-38.57	20230922	1382	2.24	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
59	20240619	150356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	-1	5	-0.07	6703180	4768	21.16	1395	1413	1395	1826	984	1405	1405.87	0.25	0	-92	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	302	-23.02	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
60	20240619	140359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	-1	5	-0.07	6611920	4703	20.87	1395	1413	1395	1826	984	1405	1405.89	0.25	0	-92	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	302	-23.02	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
61	20240619	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	-1	5	-0.07	4365905	3108	13.79	1395	1412	1395	1826	984	1405	1404.73	0.25	0	-48	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	302	-23.02	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
62	20240619	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	5	2	0.36	3850690	2743	12.17	1395	1410	1395	1826	984	1405	1403.82	0.25	0	-48	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	303	-23.11	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.70	1382	20240603	2.03	1689	-16.52	20240103	1382	2.03	20240603	2300	-38.70	20230922	1382	2.03	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
63	20240619	110358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1401	-4	5	-0.28	3427746	2442	10.84	1395	1410	1395	1826	984	1405	1403.66	0.25	0	-48	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	301	-22.97	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.09	1382	20240603	1.37	1689	-17.05	20240103	1382	1.37	20240603	2300	-39.09	20230922	1382	1.37	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
64	20240619	100400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	1	2	0.07	2227052	1589	7.05	1395	1406	1395	1826	984	1405	1401.54	0.25	0	-48	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
65	20240619	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-6	5	-0.43	927431	661	2.93	1395	1405	1395	1826	984	1405	1403.07	0.25	0	-48	1416	1410	1401	1395	1386	1413	1398	107	421	500	920	1	1	21491029	301	-22.93	0.28	12	0.00	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.53	N	032080	500	107 억		53039	N	N	0	N	00	N
66	20240618	160356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	5	2	0.36	31539032	22531	92.53	1400	1407	1392	1820	980	1400	1399.81	0.25	0	-705	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	302	-23.03	0.28	12	0.10	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
67	20240618	150353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	0	3	0.00	30974329	22129	90.88	1400	1407	1392	1820	980	1400	1399.72	0.25	0	-683	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	301	-22.95	0.28	12	0.10	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
68	20240618	140353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1396	-4	5	-0.29	28878777	20628	84.72	1400	1407	1392	1820	980	1400	1399.98	0.25	0	-683	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	300	-22.89	0.27	12	0.10	-61.00	5087.00	2300	20230922	-39.30	1382	20240603	1.01	1689	-17.35	20240103	1382	1.01	20240603	2300	-39.30	20230922	1382	1.01	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
69	20240618	130357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	5	2	0.36	27269966	19479	80.00	1400	1407	1392	1820	980	1400	1399.97	0.25	0	-683	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	302	-23.03	0.28	12	0.09	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
70	20240618	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1396	-4	5	-0.29	26436137	18886	77.56	1400	1405	1392	1820	980	1400	1399.77	0.25	0	-542	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	300	-22.89	0.27	12	0.09	-61.00	5087.00	2300	20230922	-39.30	1382	20240603	1.01	1689	-17.35	20240103	1382	1.01	20240603	2300	-39.30	20230922	1382	1.01	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
71	20240618	110354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	5	2	0.36	25957721	18545	76.16	1400	1405	1392	1820	980	1400	1399.72	0.25	0	-542	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	302	-23.03	0.28	12	0.09	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
72	20240618	100356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	0	3	0.00	15559248	11119	45.67	1400	1400	1392	1820	980	1400	1399.34	0.25	0	-542	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	301	-22.95	0.28	12	0.05	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
73	20240618	090359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1393	-7	5	-0.50	3040841	2173	8.92	1400	1400	1393	1820	980	1400	1399.37	0.25	0	-231	1413	1406	1399	1392	1385	1403	1389	107	420	500	920	1	1	21491029	299	-22.84	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.43	1382	20240603	0.80	1689	-17.53	20240103	1382	0.80	20240603	2300	-39.43	20230922	1382	0.80	20240603	1.53	N	032080	500	107 억		53744	N	N	0	N	00	N
74	20240617	160353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	-6	5	-0.43	34008860	24349	271.36	1406	1406	1392	1827	985	1406	1396.72	0.25	0	550	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	301	-22.95	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
75	20240617	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-7	5	-0.50	32917058	23568	262.65	1406	1406	1392	1827	985	1406	1396.68	0.25	0	725	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	301	-22.93	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
76	20240617	140352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1395	-11	5	-0.78	32345448	23158	258.09	1406	1406	1392	1827	985	1406	1396.73	0.25	0	725	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	300	-22.87	0.27	12	0.11	-61.00	5087.00	2300	20230922	-39.35	1382	20240603	0.94	1689	-17.41	20240103	1382	0.94	20240603	2300	-39.35	20230922	1382	0.94	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
77	20240617	130351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-7	5	-0.50	28205514	20200	225.12	1406	1406	1392	1827	985	1406	1396.31	0.25	0	607	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	301	-22.93	0.28	12	0.09	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
78	20240617	120352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	-6	5	-0.43	20903505	14971	166.84	1406	1406	1392	1827	985	1406	1396.27	0.25	0	133	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	301	-22.95	0.28	12	0.07	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
79	20240617	110350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	-4	5	-0.28	17492983	12535	139.70	1406	1406	1392	1827	985	1406	1395.53	0.25	0	187	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	301	-22.98	0.28	12	0.06	-61.00	5087.00	2300	20230922	-39.04	1382	20240603	1.45	1689	-16.99	20240103	1382	1.45	20240603	2300	-39.04	20230922	1382	1.45	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
80	20240617	100352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1393	-13	5	-0.92	17192417	12320	137.30	1406	1406	1392	1827	985	1406	1395.49	0.25	0	203	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	299	-22.84	0.27	12	0.06	-61.00	5087.00	2300	20230922	-39.43	1382	20240603	0.80	1689	-17.53	20240103	1382	0.80	20240603	2300	-39.43	20230922	1382	0.80	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
81	20240617	090353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	0	3	0.00	1227438	873	9.73	1406	1406	1406	1827	985	1406	1406.00	0.25	0	-130	1414	1409	1403	1398	1392	1411	1400	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.55	N	032080	500	107 억		53194	N	N	0	N	00	N
82	20240614	160324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	0	3	0.00	12560587	8973	102.33	1406	1408	1397	1827	985	1406	1399.82	0.25	0	-987	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
83	20240614	150324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	-1	5	-0.07	10976869	7842	89.43	1406	1408	1397	1827	985	1406	1399.75	0.25	0	-903	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	302	-23.03	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
84	20240614	140324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	-1	5	-0.07	10948784	7822	89.20	1406	1408	1397	1827	985	1406	1399.74	0.25	0	-898	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	302	-23.03	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
85	20240614	130324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1397	-9	5	-0.64	8482545	6058	69.08	1406	1408	1397	1827	985	1406	1400.22	0.25	0	-1006	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	300	-22.90	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.26	1382	20240603	1.09	1689	-17.29	20240103	1382	1.09	20240603	2300	-39.26	20230922	1382	1.09	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
86	20240614	120326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	-8	5	-0.57	5461434	3899	44.46	1406	1406	1398	1827	985	1406	1400.73	0.25	0	-1006	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	300	-22.92	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
87	20240614	110346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	-8	5	-0.57	4241508	3027	34.52	1406	1406	1398	1827	985	1406	1401.22	0.25	0	-1006	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	300	-22.92	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
88	20240614	100346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-7	5	-0.50	3761964	2684	30.61	1406	1406	1398	1827	985	1406	1401.63	0.25	0	-1006	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	301	-22.93	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
89	20240614	090348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	0	3	0.00	57646	41	0.47	1406	1406	1406	1827	985	1406	1406.00	0.25	0	-9	1417	1411	1404	1398	1391	1414	1401	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.55	N	032080	500	107 억		54181	N	N	0	N	00	N
90	20240613	160343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	3	2	0.21	12171806	8686	53.40	1403	1410	1397	1823	983	1403	1401.31	0.25	0	-17	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	302	-23.05	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.87	1382	20240603	1.74	1689	-16.76	20240103	1382	1.74	20240603	2300	-38.87	20230922	1382	1.74	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
91	20240613	150350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	-3	5	-0.21	11551698	8244	50.68	1403	1410	1397	1823	983	1403	1401.22	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	301	-22.95	0.28	12	0.04	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
92	20240613	140344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	2	2	0.14	11382222	8123	49.94	1403	1410	1397	1823	983	1403	1401.23	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	302	-23.03	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
93	20240613	130347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	-4	5	-0.29	11281487	8051	49.50	1403	1410	1397	1823	983	1403	1401.25	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	301	-22.93	0.28	12	0.04	-61.00	5087.00	2300	20230922	-39.17	1382	20240603	1.23	1689	-17.17	20240103	1382	1.23	20240603	2300	-39.17	20230922	1382	1.23	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
94	20240613	120347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	-5	5	-0.36	9401670	6708	41.24	1403	1410	1397	1823	983	1403	1401.56	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	300	-22.92	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
95	20240613	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	-5	5	-0.36	4409776	3140	19.30	1403	1410	1398	1823	983	1403	1404.39	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	300	-22.92	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
96	20240613	100344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	0	3	0.00	2615801	1859	11.43	1403	1410	1403	1823	983	1403	1407.10	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	302	-23.00	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
97	20240613	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	0	3	0.00	18239	13	0.08	1403	1403	1403	1823	983	1403	1403.00	0.25	0	-1	1411	1406	1400	1395	1389	1409	1398	107	420	500	920	1	1	21491029	302	-23.00	0.28	12	0.00	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54198	N	N	0	N	00	N
98	20240612	160341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	8	2	0.57	22727517	16266	79.80	1395	1405	1394	1813	977	1395	1397.11	0.25	0	15	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	302	-23.00	0.28	12	0.08	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
99	20240612	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	5	2	0.36	21108326	15111	74.14	1395	1405	1394	1813	977	1395	1396.88	0.25	0	-1	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	301	-22.95	0.28	12	0.07	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
100	20240612	140343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1397	2	2	0.14	9428072	6740	33.07	1395	1405	1395	1813	977	1395	1398.82	0.25	0	-1	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	300	-22.90	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.26	1382	20240603	1.09	1689	-17.29	20240103	1382	1.09	20240603	2300	-39.26	20230922	1382	1.09	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
101	20240612	130342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	5	2	0.36	7179113	5131	25.17	1395	1405	1395	1813	977	1395	1399.16	0.25	0	-1	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	301	-22.95	0.28	12	0.02	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
102	20240612	120342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	8	2	0.57	4260071	3050	14.96	1395	1405	1395	1813	977	1395	1396.74	0.25	0	-1	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	302	-23.00	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
103	20240612	110342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	8	2	0.57	2551422	1827	8.96	1395	1405	1395	1813	977	1395	1396.51	0.25	0	-1	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	302	-23.00	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
104	20240612	100342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	9	2	0.65	1046990	749	3.67	1395	1405	1395	1813	977	1395	1397.85	0.25	0	0	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	302	-23.02	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
105	20240612	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	9	2	0.65	337689	242	1.19	1395	1404	1395	1813	977	1395	1395.41	0.25	0	0	1421	1407	1401	1387	1381	1405	1385	107	418	500	920	1	1	21491029	302	-23.02	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.55	N	032080	500	107 억		54183	N	N	0	N	00	N
106	20240610	160339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	5	2	0.36	34006579	24301	46.89	1398	1414	1392	1817	979	1398	1399.39	0.25	0	578	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	302	-23.00	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.00	1382	20240603	1.52	1689	-16.93	20240103	1382	1.52	20240603	2300	-39.00	20230922	1382	1.52	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
107	20240610	150342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	4	2	0.29	32651625	23334	45.03	1398	1414	1392	1817	979	1398	1399.32	0.25	0	748	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	301	-22.98	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.04	1382	20240603	1.45	1689	-16.99	20240103	1382	1.45	20240603	2300	-39.04	20230922	1382	1.45	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
108	20240610	140340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	4	2	0.29	19145479	13659	26.36	1398	1414	1396	1817	979	1398	1401.68	0.25	0	517	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	301	-22.98	0.28	12	0.06	-61.00	5087.00	2300	20230922	-39.04	1382	20240603	1.45	1689	-16.99	20240103	1382	1.45	20240603	2300	-39.04	20230922	1382	1.45	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
109	20240610	130340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	6	2	0.43	13960292	9948	19.20	1398	1414	1396	1817	979	1398	1403.33	0.25	0	518	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	302	-23.02	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
110	20240610	120340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	6	2	0.43	12953623	9231	17.81	1398	1414	1396	1817	979	1398	1403.27	0.25	0	518	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	302	-23.02	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
111	20240610	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	7	2	0.50	12502219	8909	17.19	1398	1414	1396	1817	979	1398	1403.32	0.25	0	519	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	302	-23.03	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.91	1382	20240603	1.66	1689	-16.81	20240103	1382	1.66	20240603	2300	-38.91	20230922	1382	1.66	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
112	20240610	100341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	2	2	0.14	8700981	6191	11.95	1398	1414	1398	1817	979	1398	1405.42	0.25	0	-264	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	301	-22.95	0.28	12	0.03	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
113	20240610	090346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	6	2	0.43	1913825	1361	2.63	1398	1414	1398	1817	979	1398	1406.19	0.25	0	-266	1430	1414	1403	1387	1376	1408	1381	107	419	500	920	1	1	21491029	302	-23.02	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.96	1382	20240603	1.59	1689	-16.87	20240103	1382	1.59	20240603	2300	-38.96	20230922	1382	1.59	20240603	1.55	N	032080	500	107 억		54478	N	N	0	N	00	N
114	20240607	160350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	6	2	0.43	70689142	50438	56.57	1400	1419	1392	1809	975	1392	1401.51	0.25	0	1419	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	300	-22.92	0.27	12	0.23	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
115	20240607	150353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	15	2	1.08	64735582	46183	51.80	1400	1419	1392	1809	975	1392	1401.72	0.25	0	3595	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	302	-23.07	0.28	12	0.21	-61.00	5087.00	2300	20230922	-38.83	1382	20240603	1.81	1689	-16.70	20240103	1382	1.81	20240603	2300	-38.83	20230922	1382	1.81	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
116	20240607	140350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1419	27	2	1.94	41690854	29685	33.30	1400	1419	1392	1809	975	1392	1404.44	0.25	0	1400	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	305	-23.26	0.28	12	0.14	-61.00	5087.00	2300	20230922	-38.30	1382	20240603	2.68	1689	-15.99	20240103	1382	2.68	20240603	2300	-38.30	20230922	1382	2.68	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
117	20240607	130351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	10	2	0.72	24475432	17487	19.61	1400	1409	1392	1809	975	1392	1399.64	0.25	0	3130	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	301	-22.98	0.28	12	0.08	-61.00	5087.00	2300	20230922	-39.04	1382	20240603	1.45	1689	-16.99	20240103	1382	1.45	20240603	2300	-39.04	20230922	1382	1.45	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
118	20240607	120351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1401	9	2	0.65	23647771	16897	18.95	1400	1409	1392	1809	975	1392	1399.52	0.25	0	3130	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	301	-22.97	0.28	12	0.08	-61.00	5087.00	2300	20230922	-39.09	1382	20240603	1.37	1689	-17.05	20240103	1382	1.37	20240603	2300	-39.09	20230922	1382	1.37	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
119	20240607	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	8	2	0.57	20536587	14680	16.47	1400	1409	1392	1809	975	1392	1398.95	0.25	0	3476	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	301	-22.95	0.28	12	0.07	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
120	20240607	100350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1400	8	2	0.57	18420898	13169	14.77	1400	1409	1392	1809	975	1392	1398.81	0.25	0	3384	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	301	-22.95	0.28	12	0.06	-61.00	5087.00	2300	20230922	-39.13	1382	20240603	1.30	1689	-17.11	20240103	1382	1.30	20240603	2300	-39.13	20230922	1382	1.30	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
121	20240607	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	6	2	0.43	9693851	6941	7.79	1400	1409	1393	1809	975	1392	1396.61	0.25	0	3751	1528	1460	1422	1354	1316	1441	1335	107	417	500	910	1	1	21491029	300	-22.92	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.22	1382	20240603	1.16	1689	-17.23	20240103	1382	1.16	20240603	2300	-39.22	20230922	1382	1.16	20240603	1.56	N	032080	500	107 억		52959	N	N	0	N	00	N
122	20240605	160347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1392	-75	5	-5.11	125488369	88378	36.21	1480	1490	1384	1907	1027	1467	1420.19	0.24	0	1224	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	299	-22.82	0.27	12	0.41	-61.00	5087.00	2300	20230922	-39.48	1382	20240603	0.72	1689	-17.58	20240103	1382	0.72	20240603	2300	-39.48	20230922	1382	0.72	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
123	20240605	150347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1449	-18	5	-1.23	42707693	29361	12.03	1480	1490	1407	1907	1027	1467	1454.57	0.24	0	935	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	311	-23.75	0.28	12	0.14	-61.00	5087.00	2300	20230922	-37.00	1382	20240603	4.85	1689	-14.21	20240103	1382	4.85	20240603	2300	-37.00	20230922	1382	4.85	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
124	20240605	140346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1471	4	2	0.27	12353234	8370	3.43	1480	1490	1469	1907	1027	1467	1475.89	0.24	0	-1098	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	316	-24.11	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.04	1382	20240603	6.44	1689	-12.91	20240103	1382	6.44	20240603	2300	-36.04	20230922	1382	6.44	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
125	20240605	130349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1474	7	2	0.48	10673253	7229	2.96	1480	1490	1469	1907	1027	1467	1476.45	0.24	0	-1242	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	317	-24.16	0.29	12	0.03	-61.00	5087.00	2300	20230922	-35.91	1382	20240603	6.66	1689	-12.73	20240103	1382	6.66	20240603	2300	-35.91	20230922	1382	6.66	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
126	20240605	120347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1477	10	2	0.68	9286513	6289	2.58	1480	1490	1469	1907	1027	1467	1476.63	0.24	0	-1119	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	317	-24.21	0.29	12	0.03	-61.00	5087.00	2300	20230922	-35.78	1382	20240603	6.87	1689	-12.55	20240103	1382	6.87	20240603	2300	-35.78	20230922	1382	6.87	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
127	20240605	110349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1478	11	2	0.75	8136557	5509	2.26	1480	1490	1469	1907	1027	1467	1476.96	0.24	0	-1119	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	318	-24.23	0.29	12	0.03	-61.00	5087.00	2300	20230922	-35.74	1382	20240603	6.95	1689	-12.49	20240103	1382	6.95	20240603	2300	-35.74	20230922	1382	6.95	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
128	20240605	100349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1483	16	2	1.09	6383693	4320	1.77	1480	1490	1469	1907	1027	1467	1477.71	0.24	0	-1242	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	319	-24.31	0.29	12	0.02	-61.00	5087.00	2300	20230922	-35.52	1382	20240603	7.31	1689	-12.20	20240103	1382	7.31	20240603	2300	-35.52	20230922	1382	7.31	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
129	20240605	090347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1471	4	2	0.27	2122751	1437	0.59	1480	1490	1469	1907	1027	1467	1477.21	0.24	0	-86	1559	1513	1483	1437	1407	1498	1422	107	440	500	960	1	1	21491029	316	-24.11	0.29	12	0.01	-61.00	5087.00	2300	20230922	-36.04	1382	20240603	6.44	1689	-12.91	20240103	1382	6.44	20240603	2300	-36.04	20230922	1382	6.44	20240603	1.58	N	032080	500	107 억		51735	N	N	0	N	00	N
130	20240604	160345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1467	-8	5	-0.54	366930216	243937	42.97	1475	1529	1453	1917	1033	1475	1504.20	0.25	0	-1458	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	315	-24.05	0.29	12	1.14	-61.00	5087.00	2300	20230922	-36.22	1382	20240603	6.15	1689	-13.14	20240103	1382	6.15	20240603	2300	-36.22	20230922	1382	6.15	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
131	20240604	150345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1507	32	2	2.17	293191613	194719	34.30	1475	1529	1453	1917	1033	1475	1505.72	0.25	0	4953	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	324	-24.70	0.30	12	0.91	-61.00	5087.00	2300	20230922	-34.48	1382	20240603	9.04	1689	-10.78	20240103	1382	9.04	20240603	2300	-34.48	20230922	1382	9.04	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
132	20240604	140346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1459	-16	5	-1.08	29665323	20169	3.55	1475	1490	1458	1917	1033	1475	1470.84	0.25	0	-1584	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	314	-23.92	0.29	12	0.09	-61.00	5087.00	2300	20230922	-36.57	1382	20240603	5.57	1689	-13.62	20240103	1382	5.57	20240603	2300	-36.57	20230922	1382	5.57	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
133	20240604	130345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1458	-17	5	-1.15	25998267	17656	3.11	1475	1490	1458	1917	1033	1475	1472.49	0.25	0	-1683	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	313	-23.90	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.61	1382	20240603	5.50	1689	-13.68	20240103	1382	5.50	20240603	2300	-36.61	20230922	1382	5.50	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
134	20240604	120344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1460	-15	5	-1.02	24822566	16850	2.97	1475	1490	1460	1917	1033	1475	1473.15	0.25	0	-1851	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	314	-23.93	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.52	1382	20240603	5.64	1689	-13.56	20240103	1382	5.64	20240603	2300	-36.52	20230922	1382	5.64	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
135	20240604	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1465	-10	5	-0.68	19956715	13523	2.38	1475	1490	1465	1917	1033	1475	1475.76	0.25	0	-1851	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	315	-24.02	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.30	1382	20240603	6.01	1689	-13.26	20240103	1382	6.01	20240603	2300	-36.30	20230922	1382	6.01	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
136	20240604	100343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1465	-10	5	-0.68	19637345	13305	2.34	1475	1490	1465	1917	1033	1475	1475.94	0.25	0	-1851	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	315	-24.02	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.30	1382	20240603	6.01	1689	-13.26	20240103	1382	6.01	20240603	2300	-36.30	20230922	1382	6.01	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
137	20240604	090346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1489	14	2	0.95	11801178	7986	1.41	1475	1490	1467	1917	1033	1475	1477.73	0.25	0	-1236	1629	1552	1467	1390	1305	1590	1428	107	442	500	970	1	1	21491029	320	-24.41	0.29	12	0.04	-61.00	5087.00	2300	20230922	-35.26	1382	20240603	7.74	1689	-11.84	20240103	1382	7.74	20240603	2300	-35.26	20230922	1382	7.74	20240603	1.59	N	032080	500	107 억		53147	N	N	0	N	00	N
138	20240603	160342	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1475	72	2	5.13	849610250	567478	3407.46	1403	1544	1382	1823	983	1403	1497.36	0.25	0	-1792	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	317	-24.18	0.29	12	2.64	-61.00	5087.00	2300	20230922	-35.87	1382	20240603	6.73	1689	-12.67	20240103	1382	6.73	20240603	2300	-35.87	20230922	1382	6.73	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
139	20240603	150342	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1479	76	2	5.42	836312237	558456	3353.28	1403	1544	1382	1823	983	1403	1497.54	0.25	0	-1616	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	318	-24.25	0.29	12	2.60	-61.00	5087.00	2300	20230922	-35.70	1382	20240603	7.02	1689	-12.43	20240103	1382	7.02	20240603	2300	-35.70	20230922	1382	7.02	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
140	20240603	140341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1465	62	2	4.42	816082575	544768	3271.09	1403	1544	1382	1823	983	1403	1498.04	0.25	0	-1244	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	315	-24.02	0.29	12	2.53	-61.00	5087.00	2300	20230922	-36.30	1382	20240603	6.01	1689	-13.26	20240103	1382	6.01	20240603	2300	-36.30	20230922	1382	6.01	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
141	20240603	130341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1445	42	2	2.99	445589846	298906	1794.80	1403	1544	1382	1823	983	1403	1490.74	0.25	0	-130	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	311	-23.69	0.28	12	1.39	-61.00	5087.00	2300	20230922	-37.17	1382	20240603	4.56	1689	-14.45	20240103	1382	4.56	20240603	2300	-37.17	20230922	1382	4.56	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
142	20240603	120341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1521	118	2	8.41	292158086	197064	1183.28	1403	1543	1382	1823	983	1403	1482.55	0.25	0	2501	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	327	-24.93	0.30	12	0.92	-61.00	5087.00	2300	20230922	-33.87	1382	20240603	10.06	1689	-9.95	20240103	1382	10.06	20240603	2300	-33.87	20230922	1382	10.06	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
143	20240603	110340	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1388	-15	5	-1.07	22784695	16391	98.42	1403	1403	1382	1823	983	1403	1390.07	0.25	0	655	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	298	-22.75	0.27	12	0.08	-61.00	5087.00	2300	20230922	-39.65	1382	20240603	0.43	1689	-17.82	20240103	1382	0.43	20240603	2300	-39.65	20230922	1382	0.43	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
144	20240603	100338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1395	-8	5	-0.57	19639956	14130	84.84	1403	1403	1382	1823	983	1403	1389.95	0.25	0	612	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	300	-22.87	0.27	12	0.07	-61.00	5087.00	2300	20230922	-39.35	1382	20240603	0.94	1689	-17.41	20240103	1382	0.94	20240603	2300	-39.35	20230922	1382	0.94	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N
145	20240603	090338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1389	-14	5	-1.00	4339555	3111	18.68	1403	1403	1389	1823	983	1403	1394.91	0.25	0	-129	1411	1406	1402	1397	1393	1409	1400	107	420	500	920	1	1	21491029	299	-22.77	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.61	1389	20240603	0.00	1689	-17.76	20240103	1389	0.00	20240603	2300	-39.61	20230922	1389	0.00	20240603	1.60	N	032080	500	107 억		54048	N	N	0	N	00	N