KissMeData/011080/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	160301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-4	5	-0.63	21219827	33658	73.08	633	634	628	824	444	634	630.41	0.26	0	-1101	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	161	8.63	0.53	12	0.13	73.00	1183.00	1287	20230623	-51.05	610	20240625	3.28	980	-35.71	20240102	610	3.28	20240625	1270	-50.39	20230816	610	3.28	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
3	20240628	150301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	20096882	31874	69.21	633	634	628	824	444	634	630.47	0.26	0	-1070	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	160	8.60	0.53	12	0.12	73.00	1183.00	1287	20230623	-51.20	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
4	20240628	140300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	17243546	27334	59.35	633	634	628	824	444	634	630.80	0.26	0	-1464	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	160	8.60	0.53	12	0.11	73.00	1183.00	1287	20230623	-51.20	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
5	20240628	130300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	16086480	25492	55.35	633	634	628	824	444	634	630.99	0.26	0	-1464	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	160	8.60	0.53	12	0.10	73.00	1183.00	1287	20230623	-51.20	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
6	20240628	120300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	9162217	14543	31.58	633	633	628	824	444	634	629.90	0.26	0	-1511	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	160	8.60	0.53	12	0.06	73.00	1183.00	1287	20230623	-51.20	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
7	20240628	110258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-4	5	-0.63	8009031	12708	27.59	633	633	628	824	444	634	630.12	0.26	0	-1318	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	161	8.63	0.53	12	0.05	73.00	1183.00	1287	20230623	-51.05	610	20240625	3.28	980	-35.71	20240102	610	3.28	20240625	1270	-50.39	20230816	610	3.28	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
8	20240628	100256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	-5	5	-0.79	4073835	6451	14.01	633	633	629	824	444	634	631.34	0.26	0	-700	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	160	8.62	0.53	12	0.03	73.00	1183.00	1287	20230623	-51.13	610	20240625	3.11	980	-35.82	20240102	610	3.11	20240625	1270	-50.47	20230816	610	3.11	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
9	20240628	090256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	-1	5	-0.16	2156389	3406	7.40	633	633	633	824	444	634	633.00	0.26	0	-265	640	636	632	628	624	639	631	128	190	500	460	1	1	25503364	161	8.67	0.54	12	0.01	73.00	1183.00	1287	20230623	-50.82	610	20240625	3.77	980	-35.41	20240102	610	3.77	20240625	1270	-50.16	20230816	610	3.77	20240625	0.00	N	011080	500	127 억		67252	N	N	0	N	00	N
10	20240627	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	634	6	2	0.96	29008974	46054	42.96	630	636	628	816	440	628	629.89	0.30	0	-9952	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	162	8.68	0.54	12	0.18	73.00	1183.00	1295	20230621	-51.04	610	20240625	3.93	980	-35.31	20240102	610	3.93	20240625	1270	-50.08	20230816	610	3.93	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
11	20240627	150257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	1	2	0.16	27953354	44388	41.40	630	636	628	816	440	628	629.75	0.30	0	-9948	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	160	8.62	0.53	12	0.17	73.00	1183.00	1295	20230621	-51.43	610	20240625	3.11	980	-35.82	20240102	610	3.11	20240625	1270	-50.47	20230816	610	3.11	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
12	20240627	140255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	0	3	0.00	20774143	32961	30.74	630	636	628	816	440	628	630.26	0.30	0	-9821	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	160	8.60	0.53	12	0.13	73.00	1183.00	1295	20230621	-51.51	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
13	20240627	130255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	0	3	0.00	15980300	25328	23.62	630	636	628	816	440	628	630.93	0.30	0	-9080	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	160	8.60	0.53	12	0.10	73.00	1183.00	1295	20230621	-51.51	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
14	20240627	120257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	1	2	0.16	14286147	22631	21.11	630	636	628	816	440	628	631.26	0.30	0	-8667	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	160	8.62	0.53	12	0.09	73.00	1183.00	1295	20230621	-51.43	610	20240625	3.11	980	-35.82	20240102	610	3.11	20240625	1270	-50.47	20230816	610	3.11	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
15	20240627	110257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	0	3	0.00	11747498	18589	17.34	630	636	628	816	440	628	631.96	0.30	0	-6935	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	160	8.60	0.53	12	0.07	73.00	1183.00	1295	20230621	-51.51	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
16	20240627	100255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	2	2	0.32	9329770	14742	13.75	630	636	628	816	440	628	632.87	0.30	0	-6315	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	161	8.63	0.53	12	0.06	73.00	1183.00	1295	20230621	-51.35	610	20240625	3.28	980	-35.71	20240102	610	3.28	20240625	1270	-50.39	20230816	610	3.28	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
17	20240627	090255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	635	7	2	1.11	4170445	6586	6.14	630	635	630	816	440	628	633.23	0.30	0	-3414	659	643	635	619	611	651	627	128	188	500	460	1	1	25503364	162	8.70	0.54	12	0.03	73.00	1183.00	1295	20230621	-50.97	610	20240625	4.10	980	-35.20	20240102	610	4.10	20240625	1270	-50.00	20230816	610	4.10	20240625	0.00	N	011080	500	127 억		76957	N	N	0	N	00	N
18	20240626	160255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	1	2	0.16	67851034	107062	41.86	627	651	627	815	439	627	633.75	0.25	0	9561	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	160	8.60	0.53	12	0.42	73.00	1183.00	1295	20230621	-51.51	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
19	20240626	150256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	1	2	0.16	58369427	91942	35.95	627	651	627	815	439	627	634.85	0.25	0	9561	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	160	8.60	0.53	12	0.36	73.00	1183.00	1295	20230621	-51.51	610	20240625	2.95	980	-35.92	20240102	610	2.95	20240625	1270	-50.55	20230816	610	2.95	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
20	20240626	140255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	3	2	0.48	49544943	77882	30.45	627	651	627	815	439	627	636.15	0.25	0	9572	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	161	8.63	0.53	12	0.31	73.00	1183.00	1295	20230621	-51.35	610	20240625	3.28	980	-35.71	20240102	610	3.28	20240625	1270	-50.39	20230816	610	3.28	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
21	20240626	130257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	4	2	0.64	46196144	72592	28.38	627	651	627	815	439	627	636.38	0.25	0	9189	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	161	8.64	0.53	12	0.28	73.00	1183.00	1295	20230621	-51.27	610	20240625	3.44	980	-35.61	20240102	610	3.44	20240625	1270	-50.31	20230816	610	3.44	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
22	20240626	120255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	2	2	0.32	40274789	63247	24.73	627	651	627	815	439	627	636.79	0.25	0	8746	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	160	8.62	0.53	12	0.25	73.00	1183.00	1295	20230621	-51.43	610	20240625	3.11	980	-35.82	20240102	610	3.11	20240625	1270	-50.47	20230816	610	3.11	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
23	20240626	110256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	639	12	2	1.91	36092916	56635	22.14	627	651	627	815	439	627	637.29	0.25	0	6710	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	163	8.75	0.54	12	0.22	73.00	1183.00	1295	20230621	-50.66	610	20240625	4.75	980	-34.80	20240102	610	4.75	20240625	1270	-49.69	20230816	610	4.75	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
24	20240626	100255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	640	13	2	2.07	33152925	52036	20.35	627	651	627	815	439	627	637.12	0.25	0	5388	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	163	8.77	0.54	12	0.20	73.00	1183.00	1295	20230621	-50.58	610	20240625	4.92	980	-34.69	20240102	610	4.92	20240625	1270	-49.61	20230816	610	4.92	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
25	20240626	090254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	633	6	2	0.96	10576965	16816	6.58	627	634	627	815	439	627	628.98	0.25	0	85	683	654	632	603	581	644	593	128	188	500	460	1	1	25503364	161	8.67	0.54	12	0.07	73.00	1183.00	1295	20230621	-51.12	610	20240625	3.77	980	-35.41	20240102	610	3.77	20240625	1270	-50.16	20230816	610	3.77	20240625	0.00	N	011080	500	127 억		63564	N	N	0	N	00	N
26	20240625	160254	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	627	-34	5	-5.14	162280052	255745	217.27	660	661	610	859	463	661	634.54	0.23	0	8342	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	160	8.59	0.53	12	1.00	73.00	1183.00	1295	20230621	-51.58	610	20240625	2.79	980	-36.02	20240102	610	2.79	20240625	1270	-50.63	20230816	610	2.79	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
27	20240625	150255	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	633	-28	5	-4.24	154943873	244064	207.35	660	661	610	859	463	661	634.85	0.23	0	8432	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	161	8.67	0.54	12	0.96	73.00	1183.00	1295	20230621	-51.12	610	20240625	3.77	980	-35.41	20240102	610	3.77	20240625	1270	-50.16	20230816	610	3.77	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
28	20240625	140255	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	635	-26	5	-3.93	144184783	227010	192.86	660	661	610	859	463	661	635.15	0.23	0	12037	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	162	8.70	0.54	12	0.89	73.00	1183.00	1295	20230621	-50.97	610	20240625	4.10	980	-35.20	20240102	610	4.10	20240625	1270	-50.00	20230816	610	4.10	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
29	20240625	130255	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	630	-31	5	-4.69	139320868	219298	186.31	660	661	610	859	463	661	635.30	0.23	0	11744	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	161	8.63	0.53	12	0.86	73.00	1183.00	1295	20230621	-51.35	610	20240625	3.28	980	-35.71	20240102	610	3.28	20240625	1270	-50.39	20230816	610	3.28	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
30	20240625	120256	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	624	-37	5	-5.60	100200407	156608	133.05	660	661	610	859	463	661	639.82	0.23	0	10442	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	159	8.55	0.53	12	0.61	73.00	1183.00	1295	20230621	-51.81	610	20240625	2.30	980	-36.33	20240102	610	2.30	20240625	1270	-50.87	20230816	610	2.30	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
31	20240625	110258	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	645	-16	5	-2.42	53212518	82082	69.73	660	661	640	859	463	661	648.28	0.23	0	13857	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	164	8.84	0.55	12	0.32	73.00	1183.00	1295	20230621	-50.19	640	20240625	0.78	980	-34.18	20240102	640	0.78	20240625	1270	-49.21	20230816	640	0.78	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
32	20240625	100255	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	652	-9	5	-1.36	33360839	51148	43.45	660	661	641	859	463	661	652.24	0.23	0	7871	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	166	8.93	0.55	12	0.20	73.00	1183.00	1295	20230621	-49.65	641	20240625	1.72	980	-33.47	20240102	641	1.72	20240625	1270	-48.66	20230816	641	1.72	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
33	20240625	090255	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	654	-7	5	-1.06	4241932	6446	5.48	660	661	654	859	463	661	658.07	0.23	0	560	713	686	673	646	633	680	640	128	198	500	480	1	1	25503364	167	8.96	0.55	12	0.03	73.00	1183.00	1295	20230621	-49.50	654	20240625	0.00	980	-33.27	20240102	654	0.00	20240625	1270	-48.50	20230816	654	0.00	20240625	0.00	N	011080	500	127 억		59888	N	N	0	N	00	N
34	20240624	160254	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	661	-33	5	-4.76	79913160	117385	58.93	694	700	660	902	486	694	680.90	0.23	0	1631	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	169	9.05	0.56	12	0.46	73.00	1183.00	1295	20230621	-48.96	660	20240624	0.15	980	-32.55	20240102	660	0.15	20240624	1270	-47.95	20230816	660	0.15	20240624	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
35	20240624	150254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	670	-24	5	-3.46	66833685	97799	49.10	694	700	670	902	486	694	683.38	0.23	0	7792	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	171	9.18	0.57	12	0.38	73.00	1183.00	1295	20230621	-48.26	665	20240620	0.75	980	-31.63	20240102	665	0.75	20240620	1270	-47.24	20230816	665	0.75	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
36	20240624	140254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	673	-21	5	-3.03	63867133	93385	46.88	694	700	672	902	486	694	683.91	0.23	0	8032	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	172	9.22	0.57	12	0.37	73.00	1183.00	1295	20230621	-48.03	665	20240620	1.20	980	-31.33	20240102	665	1.20	20240620	1270	-47.01	20230816	665	1.20	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
37	20240624	130254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	674	-20	5	-2.88	60229071	87991	44.17	694	700	674	902	486	694	684.49	0.23	0	7815	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	172	9.23	0.57	12	0.35	73.00	1183.00	1295	20230621	-47.95	665	20240620	1.35	980	-31.22	20240102	665	1.35	20240620	1270	-46.93	20230816	665	1.35	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
38	20240624	120255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	675	-19	5	-2.74	58059492	84792	42.57	694	700	675	902	486	694	684.73	0.23	0	7996	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	172	9.25	0.57	12	0.33	73.00	1183.00	1295	20230621	-47.88	665	20240620	1.50	980	-31.12	20240102	665	1.50	20240620	1270	-46.85	20230816	665	1.50	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
39	20240624	110255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	677	-17	5	-2.45	47374238	68973	34.63	694	700	675	902	486	694	686.85	0.23	0	12288	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	173	9.27	0.57	12	0.27	73.00	1183.00	1295	20230621	-47.72	665	20240620	1.80	980	-30.92	20240102	665	1.80	20240620	1270	-46.69	20230816	665	1.80	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
40	20240624	100255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	0	3	0.00	28194432	40799	20.48	694	700	682	902	486	694	691.06	0.23	0	140	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	177	9.51	0.59	12	0.16	73.00	1183.00	1295	20230621	-46.41	665	20240620	4.36	980	-29.18	20240102	665	4.36	20240620	1270	-45.35	20230816	665	4.36	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
41	20240624	090255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	692	-2	5	-0.29	9177369	13220	6.64	694	700	690	902	486	694	694.20	0.23	0	-536	773	733	705	665	637	753	685	128	208	500	510	1	1	25503364	176	9.48	0.58	12	0.05	73.00	1183.00	1295	20230621	-46.56	665	20240620	4.06	980	-29.39	20240102	665	4.06	20240620	1270	-45.51	20230816	665	4.06	20240620	0.00	N	011080	500	127 억		59321	N	N	0	N	00	N
42	20240621	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	11	2	1.61	140826577	199046	304.93	683	745	677	887	479	683	707.51	0.29	0	-14613	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	177	9.51	0.59	12	0.78	73.00	1183.00	1295	20230621	-46.41	665	20240620	4.36	980	-29.18	20240102	665	4.36	20240620	1295	-46.41	20230621	665	4.36	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
43	20240621	150247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	693	10	2	1.46	139753653	197500	302.57	683	745	677	887	479	683	707.61	0.29	0	-14300	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	177	9.49	0.59	12	0.77	73.00	1183.00	1295	20230621	-46.49	665	20240620	4.21	980	-29.29	20240102	665	4.21	20240620	1295	-46.49	20230621	665	4.21	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
44	20240621	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	19	2	2.78	135090593	190786	292.28	683	745	677	887	479	683	708.07	0.29	0	-14664	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	179	9.62	0.59	12	0.75	73.00	1183.00	1295	20230621	-45.79	665	20240620	5.56	980	-28.37	20240102	665	5.56	20240620	1295	-45.79	20230621	665	5.56	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
45	20240621	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	698	15	2	2.20	129390429	182656	279.83	683	745	677	887	479	683	708.38	0.29	0	-13821	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	178	9.56	0.59	12	0.72	73.00	1183.00	1295	20230621	-46.10	665	20240620	4.96	980	-28.78	20240102	665	4.96	20240620	1295	-46.10	20230621	665	4.96	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
46	20240621	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	697	14	2	2.05	126196436	178080	272.82	683	745	677	887	479	683	708.65	0.29	0	-13656	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	178	9.55	0.59	12	0.70	73.00	1183.00	1295	20230621	-46.18	665	20240620	4.81	980	-28.88	20240102	665	4.81	20240620	1295	-46.18	20230621	665	4.81	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
47	20240621	110249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	19	2	2.78	118186425	166694	255.37	683	745	677	887	479	683	709.00	0.29	0	-9250	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	179	9.62	0.59	12	0.65	73.00	1183.00	1295	20230621	-45.79	665	20240620	5.56	980	-28.37	20240102	665	5.56	20240620	1295	-45.79	20230621	665	5.56	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
48	20240621	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	30	2	4.39	113374548	159883	244.94	683	745	677	887	479	683	709.11	0.29	0	-7956	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	182	9.77	0.60	12	0.63	73.00	1183.00	1295	20230621	-44.94	665	20240620	7.22	980	-27.24	20240102	665	7.22	20240620	1295	-44.94	20230621	665	7.22	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
49	20240621	090249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	679	-4	5	-0.59	8425645	12342	18.91	683	684	677	887	479	683	682.68	0.29	0	-4354	695	689	677	671	659	692	674	128	204	500	500	1	1	25503364	173	9.30	0.57	12	0.05	73.00	1183.00	1295	20230621	-47.57	665	20240620	2.11	980	-30.71	20240102	665	2.11	20240620	1295	-47.57	20230621	665	2.11	20240620	0.00	N	011080	500	127 억		73556	N	N	0	N	00	N
50	20240620	160248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	683	8	2	1.19	44188289	65275	43.31	675	683	665	877	473	675	676.96	0.30	0	-3940	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.36	0.58	12	0.26	73.00	1183.00	1295	20230621	-47.26	665	20240620	2.71	980	-30.31	20240102	665	2.71	20240620	1295	-47.26	20230621	665	2.71	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
51	20240620	150247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	682	7	2	1.04	42425808	62691	41.59	675	682	665	877	473	675	676.74	0.30	0	-3285	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.34	0.58	12	0.25	73.00	1183.00	1295	20230621	-47.34	665	20240620	2.56	980	-30.41	20240102	665	2.56	20240620	1295	-47.34	20230621	665	2.56	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
52	20240620	140248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	682	7	2	1.04	39857123	58920	39.09	675	682	665	877	473	675	676.46	0.30	0	-3264	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.34	0.58	12	0.23	73.00	1183.00	1295	20230621	-47.34	665	20240620	2.56	980	-30.41	20240102	665	2.56	20240620	1295	-47.34	20230621	665	2.56	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
53	20240620	130248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	681	6	2	0.89	33750418	49955	33.14	675	681	665	877	473	675	675.62	0.30	0	-3276	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.33	0.58	12	0.20	73.00	1183.00	1295	20230621	-47.41	665	20240620	2.41	980	-30.51	20240102	665	2.41	20240620	1295	-47.41	20230621	665	2.41	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
54	20240620	120248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	681	6	2	0.89	32406851	47974	31.83	675	681	665	877	473	675	675.51	0.30	0	-3301	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.33	0.58	12	0.19	73.00	1183.00	1295	20230621	-47.41	665	20240620	2.41	980	-30.51	20240102	665	2.41	20240620	1295	-47.41	20230621	665	2.41	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
55	20240620	110248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	681	6	2	0.89	30213541	44736	29.68	675	681	665	877	473	675	675.37	0.30	0	-3314	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	174	9.33	0.58	12	0.18	73.00	1183.00	1295	20230621	-47.41	665	20240620	2.41	980	-30.51	20240102	665	2.41	20240620	1295	-47.41	20230621	665	2.41	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
56	20240620	100249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	678	3	2	0.44	17923155	26649	17.68	675	680	665	877	473	675	672.56	0.30	0	-2687	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	173	9.29	0.57	12	0.10	73.00	1183.00	1295	20230621	-47.64	665	20240620	1.95	980	-30.82	20240102	665	1.95	20240620	1295	-47.64	20230621	665	1.95	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
57	20240620	090249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	666	-9	5	-1.33	7772801	11538	7.66	675	675	666	877	473	675	673.67	0.30	0	-1561	710	692	681	663	652	687	658	128	202	500	490	1	1	25503364	170	9.12	0.56	12	0.05	73.00	1183.00	1295	20230621	-48.57	666	20240620	0.00	980	-32.04	20240102	666	0.00	20240620	1295	-48.57	20230621	666	0.00	20240620	0.00	N	011080	500	127 억		76168	N	N	0	N	00	N
58	20240619	160246	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	675	-24	5	-3.43	102034545	150719	128.89	699	699	670	908	490	699	676.92	0.27	0	7713	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	172	9.25	0.57	12	0.59	73.00	1183.00	1295	20230621	-47.88	670	20240619	0.75	980	-31.12	20240102	670	0.75	20240619	1295	-47.88	20230621	670	0.75	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
59	20240619	150245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	675	-24	5	-3.43	100564013	148539	127.02	699	699	670	908	490	699	676.96	0.27	0	8347	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	172	9.25	0.57	12	0.58	73.00	1183.00	1295	20230621	-47.88	670	20240619	0.75	980	-31.12	20240102	670	0.75	20240619	1295	-47.88	20230621	670	0.75	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
60	20240619	140249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	671	-28	5	-4.01	88647138	130822	111.87	699	699	671	908	490	699	677.54	0.27	0	17076	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	171	9.19	0.57	12	0.51	73.00	1183.00	1295	20230621	-48.19	671	20240619	0.00	980	-31.53	20240102	671	0.00	20240619	1295	-48.19	20230621	671	0.00	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
61	20240619	130246	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	674	-25	5	-3.58	87046169	128449	109.84	699	699	671	908	490	699	677.60	0.27	0	16676	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	172	9.23	0.57	12	0.50	73.00	1183.00	1295	20230621	-47.95	671	20240619	0.45	980	-31.22	20240102	671	0.45	20240619	1295	-47.95	20230621	671	0.45	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
62	20240619	120245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	673	-26	5	-3.72	72769777	107193	91.67	699	699	671	908	490	699	678.78	0.27	0	16699	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	172	9.22	0.57	12	0.42	73.00	1183.00	1295	20230621	-48.03	671	20240619	0.30	980	-31.33	20240102	671	0.30	20240619	1295	-48.03	20230621	671	0.30	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
63	20240619	110247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	673	-26	5	-3.72	67454992	99287	84.91	699	699	673	908	490	699	679.31	0.27	0	17280	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	172	9.22	0.57	12	0.39	73.00	1183.00	1295	20230621	-48.03	673	20240619	0.00	980	-31.33	20240102	673	0.00	20240619	1295	-48.03	20230621	673	0.00	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
64	20240619	100248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	679	-20	5	-2.86	53998051	79342	67.85	699	699	673	908	490	699	680.47	0.27	0	16394	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	173	9.30	0.57	12	0.31	73.00	1183.00	1295	20230621	-47.57	673	20240619	0.89	980	-30.71	20240102	673	0.89	20240619	1295	-47.57	20230621	673	0.89	20240619	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
65	20240619	090251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	698	-1	5	-0.14	4728378	6766	5.79	699	699	697	908	490	699	698.83	0.27	0	-1007	731	714	704	687	677	710	683	128	209	500	510	1	1	25503363	178	9.56	0.59	12	0.03	73.00	1183.00	1295	20230621	-46.10	694	20240618	0.58	980	-28.78	20240102	694	0.58	20240618	1295	-46.10	20230621	694	0.58	20240618	0.00	N	011080	500	127 억		68320	N	N	0	N	00	N
66	20240618	160245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	699	-22	5	-3.05	82075858	116938	275.12	721	721	694	937	505	721	701.87	0.24	0	9790	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	178	9.58	0.59	12	0.46	73.00	1183.00	1295	20230621	-46.02	694	20240618	0.72	980	-28.67	20240102	694	0.72	20240618	1295	-46.02	20230621	694	0.72	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
67	20240618	150244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	698	-23	5	-3.19	79485769	113229	266.40	721	721	694	937	505	721	701.99	0.24	0	11223	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	178	9.56	0.59	12	0.44	73.00	1183.00	1295	20230621	-46.10	694	20240618	0.58	980	-28.78	20240102	694	0.58	20240618	1295	-46.10	20230621	694	0.58	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
68	20240618	140244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	699	-22	5	-3.05	74760389	106462	250.48	721	721	694	937	505	721	702.23	0.24	0	15532	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	178	9.58	0.59	12	0.42	73.00	1183.00	1295	20230621	-46.02	694	20240618	0.72	980	-28.67	20240102	694	0.72	20240618	1295	-46.02	20230621	694	0.72	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
69	20240618	130246	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	695	-26	5	-3.61	73447662	104585	246.06	721	721	694	937	505	721	702.28	0.24	0	15762	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	177	9.52	0.59	12	0.41	73.00	1183.00	1295	20230621	-46.33	694	20240618	0.14	980	-29.08	20240102	694	0.14	20240618	1295	-46.33	20230621	694	0.14	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
70	20240618	120246	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	695	-26	5	-3.61	63687676	90564	213.07	721	721	694	937	505	721	703.23	0.24	0	14875	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	177	9.52	0.59	12	0.36	73.00	1183.00	1295	20230621	-46.33	694	20240618	0.14	980	-29.08	20240102	694	0.14	20240618	1295	-46.33	20230621	694	0.14	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
71	20240618	110245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	702	-19	5	-2.64	50766026	72041	169.49	721	721	698	937	505	721	704.68	0.24	0	13180	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	179	9.62	0.59	12	0.28	73.00	1183.00	1295	20230621	-45.79	698	20240618	0.57	980	-28.37	20240102	698	0.57	20240618	1295	-45.79	20230621	698	0.57	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
72	20240618	100245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	708	-13	5	-1.80	37909402	53733	126.42	721	721	698	937	505	721	705.51	0.24	0	12539	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	181	9.70	0.60	12	0.21	73.00	1183.00	1295	20230621	-45.33	698	20240618	1.43	980	-27.76	20240102	698	1.43	20240618	1295	-45.33	20230621	698	1.43	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
73	20240618	090247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	717	-4	5	-0.55	10205096	14287	33.61	721	721	707	937	505	721	714.29	0.24	0	4240	740	730	725	715	710	728	713	128	216	500	530	1	1	25503363	183	9.82	0.61	12	0.06	73.00	1183.00	1295	20230621	-44.63	707	20240618	1.41	980	-26.84	20240102	707	1.41	20240618	1295	-44.63	20230621	707	1.41	20240618	0.00	N	011080	500	127 억		60691	N	N	0	N	00	N
74	20240617	160244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	721	-12	5	-1.64	30965542	42504	59.44	733	735	720	952	514	733	728.72	0.24	0	-194	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	184	9.88	0.61	12	0.17	73.00	1183.00	1295	20230621	-44.32	720	20240617	0.14	980	-26.43	20240102	720	0.14	20240617	1295	-44.32	20230621	720	0.14	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
75	20240617	150247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	726	-7	5	-0.95	28147611	38608	53.99	733	735	720	952	514	733	729.06	0.24	0	-193	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	185	9.95	0.61	12	0.15	73.00	1183.00	1295	20230621	-43.94	720	20240617	0.83	980	-25.92	20240102	720	0.83	20240617	1295	-43.94	20230621	720	0.83	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
76	20240617	140243	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	728	-5	5	-0.68	25823507	35409	49.52	733	735	720	952	514	733	729.29	0.24	0	179	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	186	9.97	0.62	12	0.14	73.00	1183.00	1295	20230621	-43.78	720	20240617	1.11	980	-25.71	20240102	720	1.11	20240617	1295	-43.78	20230621	720	1.11	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
77	20240617	130243	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	724	-9	5	-1.23	25334800	34736	48.57	733	735	720	952	514	733	729.35	0.24	0	179	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	185	9.92	0.61	12	0.14	73.00	1183.00	1295	20230621	-44.09	720	20240617	0.56	980	-26.12	20240102	720	0.56	20240617	1295	-44.09	20230621	720	0.56	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
78	20240617	120243	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	723	-10	5	-1.36	23872218	32732	45.77	733	735	720	952	514	733	729.32	0.24	0	179	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	184	9.90	0.61	12	0.13	73.00	1183.00	1295	20230621	-44.17	720	20240617	0.42	980	-26.22	20240102	720	0.42	20240617	1295	-44.17	20230621	720	0.42	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
79	20240617	110242	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	729	-4	5	-0.55	18700985	25601	35.80	733	735	726	952	514	733	730.48	0.24	0	-139	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	186	9.99	0.62	12	0.10	73.00	1183.00	1295	20230621	-43.71	726	20240617	0.41	980	-25.61	20240102	726	0.41	20240617	1295	-43.71	20230621	726	0.41	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
80	20240617	100244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	729	-4	5	-0.55	17048211	23332	32.63	733	735	726	952	514	733	730.68	0.24	0	-217	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	186	9.99	0.62	12	0.09	73.00	1183.00	1295	20230621	-43.71	726	20240617	0.41	980	-25.61	20240102	726	0.41	20240617	1295	-43.71	20230621	726	0.41	20240617	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
81	20240617	090243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	1	2	0.14	6238144	8510	11.90	733	735	733	952	514	733	733.04	0.24	0	-539	760	746	737	723	714	742	719	128	219	500	540	1	1	25503363	187	10.05	0.62	12	0.03	73.00	1183.00	1295	20230621	-43.32	728	20240614	0.82	980	-25.10	20240102	728	0.82	20240614	1295	-43.32	20230621	728	0.82	20240614	0.00	N	011080	500	127 억		60782	N	N	0	N	00	N
82	20240614	160226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	733	-18	5	-2.40	52835225	71511	352.31	751	751	728	976	526	751	738.84	0.24	0	173	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	187	10.04	0.62	12	0.28	73.00	1183.00	1295	20230621	-43.40	728	20240614	0.69	980	-25.20	20240102	728	0.69	20240614	1295	-43.40	20230621	728	0.69	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
83	20240614	150226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	729	-22	5	-2.93	52299184	70777	348.69	751	751	729	976	526	751	738.93	0.24	0	680	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	186	9.99	0.62	12	0.28	73.00	1183.00	1295	20230621	-43.71	729	20240614	0.00	980	-25.61	20240102	729	0.00	20240614	1295	-43.71	20230621	729	0.00	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
84	20240614	140226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	732	-19	5	-2.53	41964006	56614	278.91	751	751	732	976	526	751	741.23	0.24	0	680	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	187	10.03	0.62	12	0.22	73.00	1183.00	1295	20230621	-43.47	732	20240614	0.00	980	-25.31	20240102	732	0.00	20240614	1295	-43.47	20230621	732	0.00	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
85	20240614	130226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	732	-19	5	-2.53	39128091	52742	259.84	751	751	732	976	526	751	741.88	0.24	0	382	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	187	10.03	0.62	12	0.21	73.00	1183.00	1295	20230621	-43.47	732	20240614	0.00	980	-25.31	20240102	732	0.00	20240614	1295	-43.47	20230621	732	0.00	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
86	20240614	120227	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	736	-15	5	-2.00	29900555	40198	198.04	751	751	735	976	526	751	743.83	0.24	0	17	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	188	10.08	0.62	12	0.16	73.00	1183.00	1295	20230621	-43.17	735	20240614	0.14	980	-24.90	20240102	735	0.14	20240614	1295	-43.17	20230621	735	0.14	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
87	20240614	110239	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	739	-12	5	-1.60	22702536	30425	149.89	751	751	738	976	526	751	746.18	0.24	0	132	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	188	10.12	0.62	12	0.12	73.00	1183.00	1295	20230621	-42.93	738	20240614	0.14	980	-24.59	20240102	738	0.14	20240614	1295	-42.93	20230621	738	0.14	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
88	20240614	100240	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	748	-3	5	-0.40	11385112	15195	74.86	751	751	745	976	526	751	749.27	0.24	0	22	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	191	10.25	0.63	12	0.06	73.00	1183.00	1295	20230621	-42.24	745	20240614	0.40	980	-23.67	20240102	745	0.40	20240614	1295	-42.24	20230621	745	0.40	20240614	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
89	20240614	090241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	-1	5	-0.13	6400957	8525	42.00	751	751	750	976	526	751	750.85	0.24	0	23	770	760	755	745	740	758	743	128	225	500	550	1	1	25503363	191	10.27	0.63	12	0.03	73.00	1183.00	1295	20230621	-42.08	748	20240612	0.27	980	-23.47	20240102	748	0.27	20240612	1295	-42.08	20230621	748	0.27	20240612	0.00	N	011080	500	127 억		60588	N	N	0	N	00	N
90	20240613	160238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	751	-1	5	-0.13	15280508	20298	35.08	756	765	750	977	527	752	752.81	0.24	0	80	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.29	0.63	12	0.08	73.00	1183.00	1295	20230621	-42.01	748	20240612	0.40	980	-23.37	20240102	748	0.40	20240612	1295	-42.01	20230621	748	0.40	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
91	20240613	150243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	-2	5	-0.27	14037011	18641	32.22	756	765	750	977	527	752	753.02	0.24	0	172	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	191	10.27	0.63	12	0.07	73.00	1183.00	1295	20230621	-42.08	748	20240612	0.27	980	-23.47	20240102	748	0.27	20240612	1295	-42.08	20230621	748	0.27	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
92	20240613	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	2	2	0.27	13350694	17728	30.64	756	765	750	977	527	752	753.09	0.24	0	108	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.33	0.64	12	0.07	73.00	1183.00	1295	20230621	-41.78	748	20240612	0.80	980	-23.06	20240102	748	0.80	20240612	1295	-41.78	20230621	748	0.80	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
93	20240613	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	1	2	0.13	12157667	16141	27.90	756	765	750	977	527	752	753.22	0.24	0	40	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.32	0.64	12	0.06	73.00	1183.00	1295	20230621	-41.85	748	20240612	0.67	980	-23.16	20240102	748	0.67	20240612	1295	-41.85	20230621	748	0.67	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
94	20240613	120239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	1	2	0.13	9993787	13275	22.94	756	765	750	977	527	752	752.83	0.24	0	40	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.32	0.64	12	0.05	73.00	1183.00	1295	20230621	-41.85	748	20240612	0.67	980	-23.16	20240102	748	0.67	20240612	1295	-41.85	20230621	748	0.67	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
95	20240613	110238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	1	2	0.13	9362361	12438	21.50	756	765	750	977	527	752	752.72	0.24	0	174	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.32	0.64	12	0.05	73.00	1183.00	1295	20230621	-41.85	748	20240612	0.67	980	-23.16	20240102	748	0.67	20240612	1295	-41.85	20230621	748	0.67	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
96	20240613	100239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	1	2	0.13	4940580	6550	11.32	756	765	752	977	527	752	754.29	0.24	0	40	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.32	0.64	12	0.03	73.00	1183.00	1295	20230621	-41.85	748	20240612	0.67	980	-23.16	20240102	748	0.67	20240612	1295	-41.85	20230621	748	0.67	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
97	20240613	090242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	0	3	0.00	1553415	2058	3.56	756	765	752	977	527	752	754.82	0.24	0	23	778	764	756	742	734	761	739	128	225	500	550	1	1	25503363	192	10.30	0.64	12	0.01	73.00	1183.00	1295	20230621	-41.93	748	20240612	0.53	980	-23.27	20240102	748	0.53	20240612	1295	-41.93	20230621	748	0.53	20240612	0.00	N	011080	500	127 억		60531	N	N	0	N	00	N
98	20240612	160236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	752	-11	5	-1.44	44047617	57856	87.26	766	770	748	991	535	763	761.39	0.23	0	623	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	192	10.30	0.64	12	0.23	73.00	1183.00	1295	20230621	-41.93	748	20240612	0.53	980	-23.27	20240102	748	0.53	20240612	1295	-41.93	20230621	748	0.53	20240612	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
99	20240612	150243	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	758	-5	5	-0.66	41025008	53856	81.22	766	770	748	991	535	763	761.75	0.23	0	-978	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	193	10.38	0.64	12	0.21	73.00	1183.00	1295	20230621	-41.47	748	20240612	1.34	980	-22.65	20240102	748	1.34	20240612	1295	-41.47	20230621	748	1.34	20240612	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
100	20240612	140238	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	757	-6	5	-0.79	39734345	52154	78.66	766	770	748	991	535	763	761.87	0.23	0	-1235	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	193	10.37	0.64	12	0.20	73.00	1183.00	1295	20230621	-41.54	748	20240612	1.20	980	-22.76	20240102	748	1.20	20240612	1295	-41.54	20230621	748	1.20	20240612	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
101	20240612	130238	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	765	2	2	0.26	37191763	48821	73.63	766	770	748	991	535	763	761.80	0.23	0	-1005	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	195	10.48	0.65	12	0.19	73.00	1183.00	1295	20230621	-40.93	748	20240612	2.27	980	-21.94	20240102	748	2.27	20240612	1295	-40.93	20230621	748	2.27	20240612	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
102	20240612	120237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	758	-5	5	-0.66	34810165	45695	68.92	766	770	748	991	535	763	761.79	0.23	0	-497	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	193	10.38	0.64	12	0.18	73.00	1183.00	1295	20230621	-41.47	748	20240612	1.34	980	-22.65	20240102	748	1.34	20240612	1295	-41.47	20230621	748	1.34	20240612	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
103	20240612	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	765	2	2	0.26	23320965	30503	46.00	766	770	763	991	535	763	764.55	0.23	0	-62	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	195	10.48	0.65	12	0.12	73.00	1183.00	1295	20230621	-40.93	750	20240611	2.00	980	-21.94	20240102	750	2.00	20240611	1295	-40.93	20230621	750	2.00	20240611	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
104	20240612	100238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	1	2	0.13	9392298	12250	18.47	766	770	763	991	535	763	766.72	0.23	0	-62	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	195	10.47	0.65	12	0.05	73.00	1183.00	1295	20230621	-41.00	750	20240611	1.87	980	-22.04	20240102	750	1.87	20240611	1295	-41.00	20230621	750	1.87	20240611	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
105	20240612	090238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	769	6	2	0.79	3320166	4337	6.54	766	769	765	991	535	763	765.54	0.23	0	-142	781	772	761	752	741	776	756	128	228	500	560	1	1	25503363	196	10.53	0.65	12	0.02	73.00	1183.00	1295	20230621	-40.62	750	20240611	2.53	980	-21.53	20240102	750	2.53	20240611	1295	-40.62	20230621	750	2.53	20240611	0.00	N	011080	500	127 억		59898	N	N	0	N	00	N
106	20240610	160236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	763	-14	5	-1.80	44955607	58319	88.59	777	777	763	1010	544	777	770.84	0.24	0	-2542	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	195	10.45	0.64	12	0.23	73.00	1183.00	1295	20230621	-41.08	763	20240610	0.00	980	-22.14	20240102	763	0.00	20240610	1295	-41.08	20230621	763	0.00	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
107	20240610	150236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	772	-5	5	-0.64	42318794	54879	83.36	777	777	764	1010	544	777	771.10	0.24	0	777	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	197	10.58	0.65	12	0.22	73.00	1183.00	1295	20230621	-40.39	764	20240610	1.05	980	-21.22	20240102	764	1.05	20240610	1295	-40.39	20230621	764	1.05	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
108	20240610	140236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	771	-6	5	-0.77	30217199	39104	59.40	777	777	769	1010	544	777	772.71	0.24	0	-3874	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	197	10.56	0.65	12	0.15	73.00	1183.00	1295	20230621	-40.46	769	20240610	0.26	980	-21.33	20240102	769	0.26	20240610	1295	-40.46	20230621	769	0.26	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
109	20240610	130236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	770	-7	5	-0.90	27358520	35407	53.78	777	777	769	1010	544	777	772.65	0.24	0	-3504	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	196	10.55	0.65	12	0.14	73.00	1183.00	1295	20230621	-40.54	769	20240610	0.13	980	-21.43	20240102	769	0.13	20240610	1295	-40.54	20230621	769	0.13	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
110	20240610	120236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	772	-5	5	-0.64	24383354	31545	47.92	777	777	769	1010	544	777	772.93	0.24	0	-3144	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	197	10.58	0.65	12	0.12	73.00	1183.00	1295	20230621	-40.39	769	20240610	0.39	980	-21.22	20240102	769	0.39	20240610	1295	-40.39	20230621	769	0.39	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
111	20240610	110237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	771	-6	5	-0.77	21441457	27741	42.14	777	777	769	1010	544	777	772.87	0.24	0	-3273	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	197	10.56	0.65	12	0.11	73.00	1183.00	1295	20230621	-40.46	769	20240610	0.26	980	-21.33	20240102	769	0.26	20240610	1295	-40.46	20230621	769	0.26	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
112	20240610	100237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	770	-7	5	-0.90	18660648	24135	36.66	777	777	770	1010	544	777	773.13	0.24	0	-3273	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	196	10.55	0.65	12	0.09	73.00	1183.00	1295	20230621	-40.54	770	20240610	0.00	980	-21.43	20240102	770	0.00	20240610	1295	-40.54	20230621	770	0.00	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
113	20240610	090241	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	771	-6	5	-0.77	7799590	10052	15.27	777	777	771	1010	544	777	775.89	0.24	0	-1739	809	793	784	768	759	788	763	128	233	500	570	1	1	25503363	197	10.56	0.65	12	0.04	73.00	1183.00	1295	20230621	-40.46	771	20240610	0.00	980	-21.33	20240102	771	0.00	20240610	1295	-40.46	20230621	771	0.00	20240610	0.00	N	011080	500	127 억		61561	N	N	0	N	00	N
114	20240607	160242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	777	-24	5	-3.00	51326909	65771	112.64	800	800	775	1041	561	801	780.39	0.23	0	2743	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	198	10.64	0.66	12	0.26	73.00	1183.00	1295	20230621	-40.00	774	20240605	0.39	980	-20.71	20240102	774	0.39	20240605	1295	-40.00	20230621	774	0.39	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
115	20240607	150244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	-16	5	-2.00	43901860	56224	96.29	800	800	775	1041	561	801	780.84	0.23	0	3488	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	200	10.75	0.66	12	0.22	73.00	1183.00	1295	20230621	-39.38	774	20240605	1.42	980	-19.90	20240102	774	1.42	20240605	1295	-39.38	20230621	774	1.42	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
116	20240607	140242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	-16	5	-2.00	39845503	51052	87.43	800	800	775	1041	561	801	780.49	0.23	0	3981	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	200	10.75	0.66	12	0.20	73.00	1183.00	1295	20230621	-39.38	774	20240605	1.42	980	-19.90	20240102	774	1.42	20240605	1295	-39.38	20230621	774	1.42	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
117	20240607	130243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	-16	5	-2.00	39338423	50406	86.32	800	800	775	1041	561	801	780.43	0.23	0	3981	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	200	10.75	0.66	12	0.20	73.00	1183.00	1295	20230621	-39.38	774	20240605	1.42	980	-19.90	20240102	774	1.42	20240605	1295	-39.38	20230621	774	1.42	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
118	20240607	120243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	-16	5	-2.00	39269343	50318	86.17	800	800	775	1041	561	801	780.42	0.23	0	3981	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	200	10.75	0.66	12	0.20	73.00	1183.00	1295	20230621	-39.38	774	20240605	1.42	980	-19.90	20240102	774	1.42	20240605	1295	-39.38	20230621	774	1.42	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
119	20240607	110242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	779	-22	5	-2.75	38547227	49391	84.59	800	800	775	1041	561	801	780.45	0.23	0	4205	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	199	10.67	0.66	12	0.19	73.00	1183.00	1295	20230621	-39.85	774	20240605	0.65	980	-20.51	20240102	774	0.65	20240605	1295	-39.85	20230621	774	0.65	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
120	20240607	100242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	-16	5	-2.00	19637797	25066	42.93	800	800	777	1041	561	801	783.44	0.23	0	480	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	200	10.75	0.66	12	0.10	73.00	1183.00	1295	20230621	-39.38	774	20240605	1.42	980	-19.90	20240102	774	1.42	20240605	1295	-39.38	20230621	774	1.42	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
121	20240607	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	790	-11	5	-1.37	3889143	4893	8.38	800	800	790	1041	561	801	794.84	0.23	0	-333	819	810	792	783	765	814	787	128	240	500	590	1	1	25503363	201	10.82	0.67	12	0.02	73.00	1183.00	1295	20230621	-39.00	774	20240605	2.07	980	-19.39	20240102	774	2.07	20240605	1295	-39.00	20230621	774	2.07	20240605	0.00	N	011080	500	127 억		58323	N	N	0	N	00	N
122	20240605	160240	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	801	5	2	0.63	46109470	58391	104.61	796	801	774	1034	558	796	789.38	0.24	0	-4969	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	204	10.97	0.68	12	0.23	73.00	1183.00	1295	20230621	-38.15	774	20240605	3.49	980	-18.27	20240102	774	3.49	20240605	1295	-38.15	20230621	774	3.49	20240605	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
123	20240605	150240	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	795	-1	5	-0.13	41218233	52259	93.63	796	800	774	1034	558	796	788.73	0.24	0	-5766	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	203	10.89	0.67	12	0.20	73.00	1183.00	1295	20230621	-38.61	774	20240605	2.71	980	-18.88	20240102	774	2.71	20240605	1295	-38.61	20230621	774	2.71	20240605	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
124	20240605	140240	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	791	-5	5	-0.63	40482350	51330	91.96	796	800	774	1034	558	796	788.67	0.24	0	-5766	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	202	10.84	0.67	12	0.20	73.00	1183.00	1295	20230621	-38.92	774	20240605	2.20	980	-19.29	20240102	774	2.20	20240605	1295	-38.92	20230621	774	2.20	20240605	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
125	20240605	130242	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	787	-9	5	-1.13	28501656	36121	64.71	796	800	774	1034	558	796	789.06	0.24	0	-2879	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	201	10.78	0.67	12	0.14	73.00	1183.00	1295	20230621	-39.23	774	20240605	1.68	980	-19.69	20240102	774	1.68	20240605	1295	-39.23	20230621	774	1.68	20240605	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
126	20240605	120240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	792	-4	5	-0.50	20730122	26179	46.90	796	800	781	1034	558	796	791.86	0.24	0	-5921	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	202	10.85	0.67	12	0.10	73.00	1183.00	1295	20230621	-38.84	777	20240603	1.93	980	-19.18	20240102	777	1.93	20240603	1295	-38.84	20230621	777	1.93	20240603	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
127	20240605	110241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	787	-9	5	-1.13	20043672	25316	45.36	796	800	781	1034	558	796	791.74	0.24	0	-5887	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	201	10.78	0.67	12	0.10	73.00	1183.00	1295	20230621	-39.23	777	20240603	1.29	980	-19.69	20240102	777	1.29	20240603	1295	-39.23	20230621	777	1.29	20240603	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
128	20240605	100241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	796	0	3	0.00	19253758	24324	43.58	796	796	781	1034	558	796	791.55	0.24	0	-5728	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	203	10.90	0.67	12	0.10	73.00	1183.00	1295	20230621	-38.53	777	20240603	2.45	980	-18.78	20240102	777	2.45	20240603	1295	-38.53	20230621	777	2.45	20240603	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
129	20240605	090240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	796	0	3	0.00	9437870	11868	21.26	796	796	790	1034	558	796	795.24	0.24	0	-2299	806	801	795	790	784	798	787	128	238	500	580	1	1	25503363	203	10.90	0.67	12	0.05	73.00	1183.00	1295	20230621	-38.53	777	20240603	2.45	980	-18.78	20240102	777	2.45	20240603	1295	-38.53	20230621	777	2.45	20240603	0.00	N	011080	500	127 억		62011	N	N	0	N	00	N
130	20240604	160238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	796	-2	5	-0.25	44401310	55817	91.23	798	800	789	1037	559	798	795.48	0.24	0	1729	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	203	10.90	0.67	12	0.22	73.00	1183.00	1295	20230621	-38.53	777	20240603	2.45	980	-18.78	20240102	777	2.45	20240603	1295	-38.53	20230621	777	2.45	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
131	20240604	150239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	794	-4	5	-0.50	43539759	54731	89.45	798	800	789	1037	559	798	795.52	0.24	0	2083	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	202	10.88	0.67	12	0.21	73.00	1183.00	1295	20230621	-38.69	777	20240603	2.19	980	-18.98	20240102	777	2.19	20240603	1295	-38.69	20230621	777	2.19	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
132	20240604	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	799	1	2	0.13	41767697	52497	85.80	798	800	789	1037	559	798	795.62	0.24	0	1676	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	204	10.95	0.68	12	0.21	73.00	1183.00	1295	20230621	-38.30	777	20240603	2.83	980	-18.47	20240102	777	2.83	20240603	1295	-38.30	20230621	777	2.83	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
133	20240604	130239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	798	0	3	0.00	39547378	49715	81.26	798	800	789	1037	559	798	795.48	0.24	0	1715	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	204	10.93	0.67	12	0.19	73.00	1183.00	1295	20230621	-38.38	777	20240603	2.70	980	-18.57	20240102	777	2.70	20240603	1295	-38.38	20230621	777	2.70	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
134	20240604	120238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	791	-7	5	-0.88	38521456	48417	79.13	798	800	790	1037	559	798	795.62	0.24	0	1546	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	202	10.84	0.67	12	0.19	73.00	1183.00	1295	20230621	-38.92	777	20240603	1.80	980	-19.29	20240102	777	1.80	20240603	1295	-38.92	20230621	777	1.80	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
135	20240604	110238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	797	-1	5	-0.13	36384515	45723	74.73	798	800	791	1037	559	798	795.76	0.24	0	1494	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	203	10.92	0.67	12	0.18	73.00	1183.00	1295	20230621	-38.46	777	20240603	2.57	980	-18.67	20240102	777	2.57	20240603	1295	-38.46	20230621	777	2.57	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
136	20240604	100238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	793	-5	5	-0.63	11465536	14414	23.56	798	798	791	1037	559	798	795.44	0.24	0	560	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	202	10.86	0.67	12	0.06	73.00	1183.00	1295	20230621	-38.76	777	20240603	2.06	980	-19.08	20240102	777	2.06	20240603	1295	-38.76	20230621	777	2.06	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
137	20240604	090241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	798	0	3	0.00	8588901	10781	17.62	798	798	791	1037	559	798	796.67	0.24	0	15	812	805	791	784	770	808	787	128	239	500	590	1	1	25503363	204	10.93	0.67	12	0.04	73.00	1183.00	1295	20230621	-38.38	777	20240603	2.70	980	-18.57	20240102	777	2.70	20240603	1295	-38.38	20230621	777	2.70	20240603	0.00	N	011080	500	127 억		60300	N	N	0	N	00	N
138	20240603	160237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	798	16	2	2.05	48163619	61183	149.54	790	798	777	1016	548	782	787.16	0.24	0	-1767	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	204	10.93	0.67	12	0.24	73.00	1183.00	1295	20230621	-38.38	777	20240603	2.70	980	-18.57	20240102	777	2.70	20240603	1295	-38.38	20230621	777	2.70	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
139	20240603	150237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	797	15	2	1.92	43309536	55100	134.68	790	798	777	1016	548	782	786.33	0.24	0	-1766	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	203	10.92	0.67	12	0.22	73.00	1183.00	1295	20230621	-38.46	777	20240603	2.57	980	-18.67	20240102	777	2.57	20240603	1295	-38.46	20230621	777	2.57	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
140	20240603	140237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	798	16	2	2.05	37909506	48284	118.02	790	798	777	1016	548	782	785.42	0.24	0	-1758	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	204	10.93	0.67	12	0.19	73.00	1183.00	1295	20230621	-38.38	777	20240603	2.70	980	-18.57	20240102	777	2.70	20240603	1295	-38.38	20230621	777	2.70	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
141	20240603	130237	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	795	13	2	1.66	34854308	44440	108.62	790	795	777	1016	548	782	784.52	0.24	0	-1694	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	203	10.89	0.67	12	0.17	73.00	1183.00	1295	20230621	-38.61	777	20240603	2.32	980	-18.88	20240102	777	2.32	20240603	1295	-38.61	20230621	777	2.32	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
142	20240603	120236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	788	6	2	0.77	29746153	37992	92.86	790	794	777	1016	548	782	783.07	0.24	0	-805	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	201	10.79	0.67	12	0.15	73.00	1183.00	1295	20230621	-39.15	777	20240603	1.42	980	-19.59	20240102	777	1.42	20240603	1295	-39.15	20230621	777	1.42	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
143	20240603	110236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	786	4	2	0.51	29148068	37233	91.01	790	794	777	1016	548	782	782.96	0.24	0	-587	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	200	10.77	0.66	12	0.15	73.00	1183.00	1295	20230621	-39.31	777	20240603	1.16	980	-19.80	20240102	777	1.16	20240603	1295	-39.31	20230621	777	1.16	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
144	20240603	100234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	780	-2	5	-0.26	25058591	31999	78.21	790	794	777	1016	548	782	783.26	0.24	0	-497	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	199	10.68	0.66	12	0.13	73.00	1183.00	1295	20230621	-39.77	777	20240603	0.39	980	-20.41	20240102	777	0.39	20240603	1295	-39.77	20230621	777	0.39	20240603	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N
145	20240603	090235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	782	0	3	0.00	11180009	14226	34.77	790	794	782	1016	548	782	787.38	0.24	0	-909	789	785	782	778	775	787	780	128	234	500	570	1	1	25503363	199	10.71	0.66	12	0.06	73.00	1183.00	1295	20230621	-39.61	779	20240531	0.39	980	-20.20	20240102	779	0.39	20240531	1295	-39.61	20230621	779	0.39	20240531	0.00	N	011080	500	127 억		62199	N	N	0	N	00	N