KissMeData/065060/price/prices-20240101.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	20240123	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	509	-6	5	-1.17	35480042	70101	33.38	510	519	501	669	361	515	505.79	0.84	0	-1264	537	526	504	493	471	531	498	540	154	500	350	1	1	108008044	550	-8.21	1.01	12	0.06	-62.00	502.00	664	20231201	-23.34	332	20230314	53.31	637	-20.09	20240103	475	7.16	20240119	664	-23.34	20231201	332	53.31	20230314	0.00	N	065060	500	540 억		908427	N	N	0	N	00	N
3	20240123	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	508	-7	5	-1.36	29501991	58248	27.74	510	519	501	669	361	515	506.10	0.84	0	2249	537	526	504	493	471	531	498	540	154	500	350	1	1	108008044	549	-8.19	1.01	12	0.05	-62.00	502.00	664	20231201	-23.49	332	20230314	53.01	637	-20.25	20240103	475	6.95	20240119	664	-23.49	20231201	332	53.01	20230314	0.00	N	065060	500	540 억		908427	N	N	0	N	00	N
4	20240123	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	504	-11	5	-2.14	11897362	23367	11.13	510	515	501	669	361	515	508.44	0.84	0	-1368	537	526	504	493	471	531	498	540	154	500	350	1	1	108008044	544	-8.13	1.00	12	0.02	-62.00	502.00	664	20231201	-24.10	332	20230314	51.81	637	-20.88	20240103	475	6.11	20240119	664	-24.10	20231201	332	51.81	20230314	0.00	N	065060	500	540 억		908427	N	N	0	N	00	N
5	20240123	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	502	-13	5	-2.52	4783268	9361	4.46	510	512	501	669	361	515	509.47	0.84	0	912	537	526	504	493	471	531	498	540	154	500	350	1	1	108008044	542	-8.10	1.00	12	0.01	-62.00	502.00	664	20231201	-24.40	332	20230314	51.20	637	-21.19	20240103	475	5.68	20240119	664	-24.40	20231201	332	51.20	20230314	0.00	N	065060	500	540 억		908427	N	N	0	N	00	N
6	20240119	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	494	1	2	0.20	137478768	283336	174.59	493	499	475	640	346	493	485.21	0.83	0	-3722	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	534	-7.97	0.98	12	0.26	-62.00	502.00	664	20231201	-25.60	332	20230314	48.80	637	-22.45	20240103	475	4.00	20240119	664	-25.60	20231201	332	48.80	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
7	20240119	150605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	487	-6	5	-1.22	121219443	250403	154.30	493	499	475	640	346	493	484.10	0.83	0	-3217	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	526	-7.85	0.97	12	0.23	-62.00	502.00	664	20231201	-26.66	332	20230314	46.69	637	-23.55	20240103	475	2.53	20240119	664	-26.66	20231201	332	46.69	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
8	20240119	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	479	-14	5	-2.84	105278812	217447	133.99	493	499	475	640	346	493	484.16	0.83	0	-329	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	517	-7.73	0.95	12	0.20	-62.00	502.00	664	20231201	-27.86	332	20230314	44.28	637	-24.80	20240103	475	0.84	20240119	664	-27.86	20231201	332	44.28	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
9	20240119	130604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	481	-12	5	-2.43	67065367	137540	84.75	493	499	480	640	346	493	487.61	0.83	0	738	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	520	-7.76	0.96	12	0.13	-62.00	502.00	664	20231201	-27.56	332	20230314	44.88	637	-24.49	20240103	480	0.21	20240119	664	-27.56	20231201	332	44.88	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
10	20240119	120607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	486	-7	5	-1.42	42471700	86389	53.23	493	499	481	640	346	493	491.63	0.83	0	-16294	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	525	-7.84	0.97	12	0.08	-62.00	502.00	664	20231201	-26.81	332	20230314	46.39	637	-23.70	20240103	481	1.04	20240119	664	-26.81	20231201	332	46.39	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
11	20240119	110607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	495	2	2	0.41	17397400	35200	21.69	493	499	489	640	346	493	494.24	0.83	0	-5122	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	535	-7.98	0.99	12	0.03	-62.00	502.00	664	20231201	-25.45	332	20230314	49.10	637	-22.29	20240103	486	1.85	20240118	664	-25.45	20231201	332	49.10	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
12	20240119	100610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	494	1	2	0.20	15403898	31164	19.20	493	499	489	640	346	493	494.29	0.83	0	-4997	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	534	-7.97	0.98	12	0.03	-62.00	502.00	664	20231201	-25.60	332	20230314	48.80	637	-22.45	20240103	486	1.65	20240118	664	-25.60	20231201	332	48.80	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
13	20240119	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	496	3	2	0.61	3522975	7139	4.40	493	497	493	640	346	493	493.48	0.83	0	-1649	511	502	494	485	477	498	481	540	147	500	330	1	1	108008044	536	-8.00	0.99	12	0.01	-62.00	502.00	664	20231201	-25.30	332	20230314	49.40	637	-22.14	20240103	486	2.06	20240118	664	-25.30	20231201	332	49.40	20230314	0.00	N	065060	500	540 억		900198	N	N	0	N	00	N
14	20240118	160603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	493	-15	5	-2.95	79948215	162284	115.72	500	503	486	660	356	508	492.64	0.85	0	-19279	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	532	-7.95	0.98	12	0.15	-62.00	502.00	664	20231201	-25.75	332	20230314	48.49	637	-22.61	20240103	486	1.44	20240118	664	-25.75	20231201	332	48.49	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
15	20240118	150603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	487	-21	5	-4.13	77094380	156496	111.60	500	503	486	660	356	508	492.63	0.85	0	-16755	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	526	-7.85	0.97	12	0.14	-62.00	502.00	664	20231201	-26.66	332	20230314	46.69	637	-23.55	20240103	486	0.21	20240118	664	-26.66	20231201	332	46.69	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
16	20240118	140604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	492	-16	5	-3.15	58855311	119152	84.97	500	503	487	660	356	508	493.95	0.85	0	2741	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	531	-7.94	0.98	12	0.11	-62.00	502.00	664	20231201	-25.90	332	20230314	48.19	637	-22.76	20240103	487	1.03	20240118	664	-25.90	20231201	332	48.19	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
17	20240118	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	491	-17	5	-3.35	47388586	95715	68.25	500	503	490	660	356	508	495.10	0.85	0	730	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	530	-7.92	0.98	12	0.09	-62.00	502.00	664	20231201	-26.05	332	20230314	47.89	637	-22.92	20240103	490	0.20	20240118	664	-26.05	20231201	332	47.89	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
18	20240118	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	493	-15	5	-2.95	40312382	81386	58.04	500	503	490	660	356	508	495.32	0.85	0	917	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	532	-7.95	0.98	12	0.08	-62.00	502.00	664	20231201	-25.75	332	20230314	48.49	637	-22.61	20240103	490	0.61	20240118	664	-25.75	20231201	332	48.49	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
19	20240118	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	496	-12	5	-2.36	34354682	69326	49.44	500	503	490	660	356	508	495.55	0.85	0	9116	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	536	-8.00	0.99	12	0.06	-62.00	502.00	664	20231201	-25.30	332	20230314	49.40	637	-22.14	20240103	490	1.22	20240118	664	-25.30	20231201	332	49.40	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
20	20240118	100602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	494	-14	5	-2.76	28512370	57535	41.03	500	503	490	660	356	508	495.57	0.85	0	9887	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	534	-7.97	0.98	12	0.05	-62.00	502.00	664	20231201	-25.60	332	20230314	48.80	637	-22.45	20240103	490	0.82	20240118	664	-25.60	20231201	332	48.80	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
21	20240118	090602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	501	-7	5	-1.38	4406011	8807	6.28	500	503	496	660	356	508	500.29	0.85	0	-331	532	520	506	494	480	526	500	540	152	500	340	1	1	108008044	541	-8.08	1.00	12	0.01	-62.00	502.00	664	20231201	-24.55	332	20230314	50.90	637	-21.35	20240103	492	1.83	20240117	664	-24.55	20231201	332	50.90	20230314	0.00	N	065060	500	540 억		919477	N	N	0	N	00	N
22	20240117	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	508	10	2	2.01	70123518	140233	68.87	498	518	492	647	349	498	500.05	0.87	0	-19504	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	549	-8.19	1.01	12	0.13	-62.00	502.00	664	20231201	-23.49	332	20230314	53.01	637	-20.25	20240103	492	3.25	20240117	664	-23.49	20231201	332	53.01	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
23	20240117	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	498	0	3	0.00	63132851	126360	62.06	498	518	492	647	349	498	499.63	0.87	0	-13495	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	538	-8.03	0.99	12	0.12	-62.00	502.00	664	20231201	-25.00	332	20230314	50.00	637	-21.82	20240103	492	1.22	20240117	664	-25.00	20231201	332	50.00	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
24	20240117	140602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	502	4	2	0.80	57022120	114055	56.02	498	518	492	647	349	498	499.95	0.87	0	-9577	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	542	-8.10	1.00	12	0.11	-62.00	502.00	664	20231201	-24.40	332	20230314	51.20	637	-21.19	20240103	492	2.03	20240117	664	-24.40	20231201	332	51.20	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
25	20240117	130602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	503	5	2	1.00	35114487	69880	34.32	498	518	498	647	349	498	502.50	0.87	0	-9293	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	543	-8.11	1.00	12	0.06	-62.00	502.00	664	20231201	-24.25	332	20230314	51.51	637	-21.04	20240103	496	1.41	20240116	664	-24.25	20231201	332	51.51	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
26	20240117	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	508	10	2	2.01	26326162	52351	25.71	498	518	498	647	349	498	502.88	0.87	0	-9848	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	549	-8.19	1.01	12	0.05	-62.00	502.00	664	20231201	-23.49	332	20230314	53.01	637	-20.25	20240103	496	2.42	20240116	664	-23.49	20231201	332	53.01	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
27	20240117	110604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	500	2	2	0.40	19210884	38261	18.79	498	518	498	647	349	498	502.10	0.87	0	-5947	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	540	-8.06	1.00	12	0.04	-62.00	502.00	664	20231201	-24.70	332	20230314	50.60	637	-21.51	20240103	496	0.81	20240116	664	-24.70	20231201	332	50.60	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
28	20240117	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	504	6	2	1.20	13268855	26379	12.96	498	518	498	647	349	498	503.01	0.87	0	-164	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	544	-8.13	1.00	12	0.02	-62.00	502.00	664	20231201	-24.10	332	20230314	51.81	637	-20.88	20240103	496	1.61	20240116	664	-24.10	20231201	332	51.81	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
29	20240117	090603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	503	5	2	1.00	3555024	7087	3.48	498	518	498	647	349	498	501.63	0.87	0	-1338	542	520	508	486	474	514	480	540	149	500	330	1	1	108008044	543	-8.11	1.00	12	0.01	-62.00	502.00	664	20231201	-24.25	332	20230314	51.51	637	-21.04	20240103	496	1.41	20240116	664	-24.25	20231201	332	51.51	20230314	0.00	N	065060	500	540 억		937827	N	N	0	N	00	N
30	20240116	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	498	-9	5	-1.78	103024112	203610	157.46	500	530	496	659	355	507	505.99	0.86	0	8823	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	538	-8.03	0.99	12	0.19	-62.00	502.00	664	20231201	-25.00	332	20230314	50.00	637	-21.82	20240103	496	0.40	20240116	664	-25.00	20231201	332	50.00	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
31	20240116	150600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	-1	5	-0.20	99949502	197455	152.70	500	530	496	659	355	507	506.19	0.86	0	13052	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	547	-8.16	1.01	12	0.18	-62.00	502.00	664	20231201	-23.80	332	20230314	52.41	637	-20.57	20240103	496	2.02	20240116	664	-23.80	20231201	332	52.41	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
32	20240116	140601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	7	2	1.38	97113010	191873	148.38	500	530	496	659	355	507	506.13	0.86	0	13767	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	555	-8.29	1.02	12	0.18	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	496	3.63	20240116	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
33	20240116	130601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	516	9	2	1.78	94705674	187158	144.73	500	530	496	659	355	507	506.02	0.86	0	16061	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	557	-8.32	1.03	12	0.17	-62.00	502.00	664	20231201	-22.29	332	20230314	55.42	637	-19.00	20240103	496	4.03	20240116	664	-22.29	20231201	332	55.42	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
34	20240116	120600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	511	4	2	0.79	70529973	139708	108.04	500	530	496	659	355	507	504.84	0.86	0	16165	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	552	-8.24	1.02	12	0.13	-62.00	502.00	664	20231201	-23.04	332	20230314	53.92	637	-19.78	20240103	496	3.02	20240116	664	-23.04	20231201	332	53.92	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
35	20240116	110559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	511	4	2	0.79	47579924	94984	73.45	500	511	496	659	355	507	500.93	0.86	0	22001	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	552	-8.24	1.02	12	0.09	-62.00	502.00	664	20231201	-23.04	332	20230314	53.92	637	-19.78	20240103	496	3.02	20240116	664	-23.04	20231201	332	53.92	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
36	20240116	100600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	500	-7	5	-1.38	35472300	70781	54.74	500	509	496	659	355	507	501.16	0.86	0	15705	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	540	-8.06	1.00	12	0.07	-62.00	502.00	664	20231201	-24.70	332	20230314	50.60	637	-21.51	20240103	496	0.81	20240116	664	-24.70	20231201	332	50.60	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
37	20240116	090559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	-1	5	-0.20	19276917	38523	29.79	500	506	499	659	355	507	500.40	0.86	0	8479	554	530	515	491	476	542	503	540	152	500	340	1	1	108008044	547	-8.16	1.01	12	0.04	-62.00	502.00	664	20231201	-23.80	332	20230314	52.41	637	-20.57	20240103	499	1.40	20240116	664	-23.80	20231201	332	52.41	20230314	0.00	N	065060	500	540 억		929589	N	N	0	N	00	N
38	20240115	160558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	507	1	2	0.20	66324398	129307	157.81	500	539	500	657	355	506	512.92	0.87	0	-15587	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	548	-8.18	1.01	12	0.12	-62.00	502.00	664	20231201	-23.64	332	20230314	52.71	637	-20.41	20240103	500	1.40	20240115	664	-23.64	20231201	332	52.71	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
39	20240115	150559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	516	10	2	1.98	60954372	118780	144.96	500	539	500	657	355	506	513.17	0.87	0	-14967	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	557	-8.32	1.03	12	0.11	-62.00	502.00	664	20231201	-22.29	332	20230314	55.42	637	-19.00	20240103	500	3.20	20240115	664	-22.29	20231201	332	55.42	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
40	20240115	140600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	517	11	2	2.17	55518956	108185	132.03	500	539	500	657	355	506	513.19	0.87	0	-9230	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	558	-8.34	1.03	12	0.10	-62.00	502.00	664	20231201	-22.14	332	20230314	55.72	637	-18.84	20240103	500	3.40	20240115	664	-22.14	20231201	332	55.72	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
41	20240115	130558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	8	2	1.58	33193712	65441	79.86	500	520	500	657	355	506	507.23	0.87	0	1127	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	555	-8.29	1.02	12	0.06	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240115	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
42	20240115	120559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	505	-1	5	-0.20	28649603	56546	69.01	500	520	500	657	355	506	506.66	0.87	0	-136	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	545	-8.15	1.01	12	0.05	-62.00	502.00	664	20231201	-23.95	332	20230314	52.11	637	-20.72	20240103	500	1.00	20240115	664	-23.95	20231201	332	52.11	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
43	20240115	110558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	509	3	2	0.59	25073783	49479	60.38	500	520	500	657	355	506	506.76	0.87	0	-136	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	550	-8.21	1.01	12	0.05	-62.00	502.00	664	20231201	-23.34	332	20230314	53.31	637	-20.09	20240103	500	1.80	20240115	664	-23.34	20231201	332	53.31	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
44	20240115	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	511	5	2	0.99	14764062	29073	35.48	500	520	500	657	355	506	507.83	0.87	0	5328	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	552	-8.24	1.02	12	0.03	-62.00	502.00	664	20231201	-23.04	332	20230314	53.92	637	-19.78	20240103	500	2.20	20240115	664	-23.04	20231201	332	53.92	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
45	20240115	090558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	0	3	0.00	4610024	9199	11.23	500	506	500	657	355	506	501.14	0.87	0	1383	528	516	508	496	488	513	493	540	151	500	340	1	1	108008044	547	-8.16	1.01	12	0.01	-62.00	502.00	664	20231201	-23.80	332	20230314	52.41	637	-20.57	20240103	500	1.20	20240115	664	-23.80	20231201	332	52.41	20230314	0.00	N	065060	500	540 억		941357	N	N	0	N	00	N
46	20240112	160554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	-5	5	-0.98	41936295	81941	80.30	511	520	500	664	358	511	511.79	0.90	0	-29534	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	547	-8.16	1.01	12	0.08	-62.00	502.00	664	20231201	-23.80	332	20230314	52.41	637	-20.57	20240103	500	1.20	20240112	664	-23.80	20231201	332	52.41	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
47	20240112	150556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	507	-4	5	-0.78	38326736	74857	73.36	511	520	500	664	358	511	512.00	0.90	0	-28709	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	548	-8.18	1.01	12	0.07	-62.00	502.00	664	20231201	-23.64	332	20230314	52.71	637	-20.41	20240103	500	1.40	20240112	664	-23.64	20231201	332	52.71	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
48	20240112	140556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	-5	5	-0.98	36210258	70684	69.27	511	520	500	664	358	511	512.28	0.90	0	-27556	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	547	-8.16	1.01	12	0.07	-62.00	502.00	664	20231201	-23.80	332	20230314	52.41	637	-20.57	20240103	500	1.20	20240112	664	-23.80	20231201	332	52.41	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
49	20240112	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	512	1	2	0.20	24288421	47335	46.39	511	520	500	664	358	511	513.12	0.90	0	-13267	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	553	-8.26	1.02	12	0.04	-62.00	502.00	664	20231201	-22.89	332	20230314	54.22	637	-19.62	20240103	500	2.40	20240112	664	-22.89	20231201	332	54.22	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
50	20240112	120557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	3	2	0.59	18357484	35766	35.05	511	520	500	664	358	511	513.27	0.90	0	-2277	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	555	-8.29	1.02	12	0.03	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240112	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
51	20240112	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	516	5	2	0.98	14721943	28687	28.11	511	520	500	664	358	511	513.19	0.90	0	-1303	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	557	-8.32	1.03	12	0.03	-62.00	502.00	664	20231201	-22.29	332	20230314	55.42	637	-19.00	20240103	500	3.20	20240112	664	-22.29	20231201	332	55.42	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
52	20240112	100554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	517	6	2	1.17	13821391	26934	26.40	511	520	500	664	358	511	513.16	0.90	0	-1212	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	558	-8.34	1.03	12	0.02	-62.00	502.00	664	20231201	-22.14	332	20230314	55.72	637	-18.84	20240103	500	3.40	20240112	664	-22.14	20231201	332	55.72	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
53	20240112	090554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	520	9	2	1.76	4278179	8438	8.27	511	520	500	664	358	511	507.01	0.90	0	195	537	524	516	503	495	520	499	540	153	500	340	1	1	108008044	562	-8.39	1.04	12	0.01	-62.00	502.00	664	20231201	-21.69	332	20230314	56.63	637	-18.37	20240103	500	4.00	20240112	664	-21.69	20231201	332	56.63	20230314	0.00	N	065060	500	540 억		969928	N	N	0	N	00	N
54	20240111	160551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	511	-3	5	-0.58	52354573	102039	104.18	514	529	508	668	360	514	513.08	0.94	0	-41929	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	552	-8.24	1.02	12	0.09	-62.00	502.00	664	20231201	-23.04	332	20230314	53.92	637	-19.78	20240103	500	2.20	20240108	664	-23.04	20231201	332	53.92	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
55	20240111	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	0	3	0.00	40640884	79091	80.75	514	529	511	668	360	514	513.85	0.94	0	-27337	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	555	-8.29	1.02	12	0.07	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
56	20240111	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	513	-1	5	-0.19	39738871	77335	78.96	514	529	511	668	360	514	513.85	0.94	0	-25823	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	554	-8.27	1.02	12	0.07	-62.00	502.00	664	20231201	-22.74	332	20230314	54.52	637	-19.47	20240103	500	2.60	20240108	664	-22.74	20231201	332	54.52	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
57	20240111	130552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	516	2	2	0.39	38706209	75319	76.90	514	529	511	668	360	514	513.90	0.94	0	-24276	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	557	-8.32	1.03	12	0.07	-62.00	502.00	664	20231201	-22.29	332	20230314	55.42	637	-19.00	20240103	500	3.20	20240108	664	-22.29	20231201	332	55.42	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
58	20240111	120552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	0	3	0.00	16980423	32925	33.62	514	529	514	668	360	514	515.73	0.94	0	-8783	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	555	-8.29	1.02	12	0.03	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
59	20240111	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	519	5	2	0.97	5413868	10485	10.71	514	529	514	668	360	514	516.34	0.94	0	-1141	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	561	-8.37	1.03	12	0.01	-62.00	502.00	664	20231201	-21.84	332	20230314	56.33	637	-18.52	20240103	500	3.80	20240108	664	-21.84	20231201	332	56.33	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
60	20240111	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	519	5	2	0.97	4939660	9570	9.77	514	529	514	668	360	514	516.16	0.94	0	-821	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	561	-8.37	1.03	12	0.01	-62.00	502.00	664	20231201	-21.84	332	20230314	56.33	637	-18.52	20240103	500	3.80	20240108	664	-21.84	20231201	332	56.33	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
61	20240111	090552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	0	3	0.00	2029926	3947	4.03	514	529	514	668	360	514	514.30	0.94	0	-422	537	525	518	506	499	522	503	540	154	500	340	1	1	108008044	555	-8.29	1.02	12	0.00	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1011857	N	N	0	N	00	N
62	20240110	160550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	-16	5	-3.02	50532154	97891	32.44	530	530	511	689	371	530	516.21	0.95	0	-15629	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	555	-8.29	1.02	12	0.09	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
63	20240110	150552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	-16	5	-3.02	47178861	91367	30.27	530	530	511	689	371	530	516.37	0.95	0	-15487	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	555	-8.29	1.02	12	0.08	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
64	20240110	140553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	519	-11	5	-2.08	44717991	86589	28.69	530	530	511	689	371	530	516.44	0.95	0	-14916	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	561	-8.37	1.03	12	0.08	-62.00	502.00	664	20231201	-21.84	332	20230314	56.33	637	-18.52	20240103	500	3.80	20240108	664	-21.84	20231201	332	56.33	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
65	20240110	130551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	514	-16	5	-3.02	42793765	82858	27.46	530	530	511	689	371	530	516.47	0.95	0	-13823	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	555	-8.29	1.02	12	0.08	-62.00	502.00	664	20231201	-22.59	332	20230314	54.82	637	-19.31	20240103	500	2.80	20240108	664	-22.59	20231201	332	54.82	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
66	20240110	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	517	-13	5	-2.45	36932794	71553	23.71	530	530	511	689	371	530	516.16	0.95	0	-8046	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	558	-8.34	1.03	12	0.07	-62.00	502.00	664	20231201	-22.14	332	20230314	55.72	637	-18.84	20240103	500	3.40	20240108	664	-22.14	20231201	332	55.72	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
67	20240110	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	511	-19	5	-3.58	32009617	61941	20.52	530	530	511	689	371	530	516.78	0.95	0	-12311	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	552	-8.24	1.02	12	0.06	-62.00	502.00	664	20231201	-23.04	332	20230314	53.92	637	-19.78	20240103	500	2.20	20240108	664	-23.04	20231201	332	53.92	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
68	20240110	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	513	-17	5	-3.21	22264672	42916	14.22	530	530	513	689	371	530	518.80	0.95	0	-5817	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	554	-8.27	1.02	12	0.04	-62.00	502.00	664	20231201	-22.74	332	20230314	54.52	637	-19.47	20240103	500	2.60	20240108	664	-22.74	20231201	332	54.52	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
69	20240110	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	523	-7	5	-1.32	5707478	10826	3.59	530	530	522	689	371	530	527.20	0.95	0	-868	572	551	529	508	486	561	518	540	159	500	360	1	1	108008044	565	-8.44	1.04	12	0.01	-62.00	502.00	664	20231201	-21.23	332	20230314	57.53	637	-17.90	20240103	500	4.60	20240108	664	-21.23	20231201	332	57.53	20230314	0.00	N	065060	500	540 억		1027486	N	N	0	N	00	N
70	20240109	160549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	530	23	2	4.54	156919980	301790	104.56	507	550	507	659	355	507	519.70	0.87	0	82638	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	572	-8.55	1.06	12	0.28	-62.00	502.00	664	20231201	-20.18	332	20230314	59.64	637	-16.80	20240103	500	6.00	20240108	664	-20.18	20231201	332	59.64	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
71	20240109	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	529	22	2	4.34	145135439	279527	96.85	507	550	507	659	355	507	519.22	0.87	0	80905	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	571	-8.53	1.05	12	0.26	-62.00	502.00	664	20231201	-20.33	332	20230314	59.34	637	-16.95	20240103	500	5.80	20240108	664	-20.33	20231201	332	59.34	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
72	20240109	140550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	525	18	2	3.55	138694650	267298	92.61	507	550	507	659	355	507	518.88	0.87	0	81076	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	567	-8.47	1.05	12	0.25	-62.00	502.00	664	20231201	-20.93	332	20230314	58.13	637	-17.58	20240103	500	5.00	20240108	664	-20.93	20231201	332	58.13	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
73	20240109	130550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	523	16	2	3.16	131275533	253207	87.73	507	550	507	659	355	507	518.45	0.87	0	81922	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	565	-8.44	1.04	12	0.23	-62.00	502.00	664	20231201	-21.23	332	20230314	57.53	637	-17.90	20240103	500	4.60	20240108	664	-21.23	20231201	332	57.53	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
74	20240109	120555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	522	15	2	2.96	100419583	194930	67.54	507	525	507	659	355	507	515.16	0.87	0	78838	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	564	-8.42	1.04	12	0.18	-62.00	502.00	664	20231201	-21.39	332	20230314	57.23	637	-18.05	20240103	500	4.40	20240108	664	-21.39	20231201	332	57.23	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
75	20240109	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	517	10	2	1.97	95663665	185787	64.37	507	525	507	659	355	507	514.91	0.87	0	78867	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	558	-8.34	1.03	12	0.17	-62.00	502.00	664	20231201	-22.14	332	20230314	55.72	637	-18.84	20240103	500	3.40	20240108	664	-22.14	20231201	332	55.72	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
76	20240109	100550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	510	3	2	0.59	22596269	44023	15.25	507	524	507	659	355	507	513.28	0.87	0	-24331	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	551	-8.23	1.02	12	0.04	-62.00	502.00	664	20231201	-23.19	332	20230314	53.61	637	-19.94	20240103	500	2.00	20240108	664	-23.19	20231201	332	53.61	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
77	20240109	090550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	516	9	2	1.78	14797519	28781	9.97	507	524	507	659	355	507	514.14	0.87	0	-16109	537	522	511	496	485	516	490	540	152	500	340	1	1	108008044	557	-8.32	1.03	12	0.03	-62.00	502.00	664	20231201	-22.29	332	20230314	55.42	637	-19.00	20240103	500	3.20	20240108	664	-22.29	20231201	332	55.42	20230314	0.00	N	065060	500	540 억		944848	N	N	0	N	00	N
78	20240108	160549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	507	-14	5	-2.69	146987277	288577	174.79	512	526	500	677	365	521	509.39	0.87	0	12546	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	548	-8.18	1.01	12	0.27	-62.00	502.00	664	20231201	-23.64	332	20230314	52.71	637	-20.41	20240103	500	1.40	20240108	664	-23.64	20231201	332	52.71	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
79	20240108	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	505	-16	5	-3.07	129559434	253964	153.82	512	526	500	677	365	521	510.12	0.87	0	22132	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	545	-8.15	1.01	12	0.24	-62.00	502.00	664	20231201	-23.95	332	20230314	52.11	637	-20.72	20240103	500	1.00	20240108	664	-23.95	20231201	332	52.11	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
80	20240108	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	505	-16	5	-3.07	116446085	227895	138.03	512	526	500	677	365	521	510.94	0.87	0	32201	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	545	-8.15	1.01	12	0.21	-62.00	502.00	664	20231201	-23.95	332	20230314	52.11	637	-20.72	20240103	500	1.00	20240108	664	-23.95	20231201	332	52.11	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
81	20240108	130549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	504	-17	5	-3.26	113055683	221178	133.97	512	526	500	677	365	521	511.13	0.87	0	33510	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	544	-8.13	1.00	12	0.20	-62.00	502.00	664	20231201	-24.10	332	20230314	51.81	637	-20.88	20240103	500	0.80	20240108	664	-24.10	20231201	332	51.81	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
82	20240108	120550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	512	-9	5	-1.73	77030012	149628	90.63	512	526	509	677	365	521	514.79	0.87	0	40570	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	553	-8.26	1.02	12	0.14	-62.00	502.00	664	20231201	-22.89	332	20230314	54.22	637	-19.62	20240103	509	0.59	20240108	664	-22.89	20231201	332	54.22	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
83	20240108	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	519	-2	5	-0.38	62716705	121720	73.73	512	526	512	677	365	521	515.23	0.87	0	42153	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	561	-8.37	1.03	12	0.11	-62.00	502.00	664	20231201	-21.84	332	20230314	56.33	637	-18.52	20240103	512	1.37	20240108	664	-21.84	20231201	332	56.33	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
84	20240108	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	519	-2	5	-0.38	53719432	104219	63.12	512	526	512	677	365	521	515.42	0.87	0	39217	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	561	-8.37	1.03	12	0.10	-62.00	502.00	664	20231201	-21.84	332	20230314	56.33	637	-18.52	20240103	512	1.37	20240108	664	-21.84	20231201	332	56.33	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
85	20240108	090549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	521	0	3	0.00	27632569	53732	32.55	512	524	512	677	365	521	514.20	0.87	0	20144	541	530	525	514	509	528	512	540	156	500	350	1	1	108008044	563	-8.40	1.04	12	0.05	-62.00	502.00	664	20231201	-21.54	332	20230314	56.93	637	-18.21	20240103	512	1.76	20240108	664	-21.54	20231201	332	56.93	20230314	0.00	N	065060	500	540 억		938620	N	N	0	N	00	N
86	20240105	160549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	521	-10	5	-1.88	86684948	164585	73.97	527	536	520	690	372	531	526.70	0.89	0	-26144	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	563	-8.40	1.04	12	0.15	-62.00	502.00	664	20231201	-21.54	332	20230314	56.93	637	-18.21	20240103	516	0.97	20240102	664	-21.54	20231201	332	56.93	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
87	20240105	150550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	530	-1	5	-0.19	71726240	135927	61.09	527	536	520	690	372	531	527.68	0.89	0	-24187	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	572	-8.55	1.06	12	0.13	-62.00	502.00	664	20231201	-20.18	332	20230314	59.64	637	-16.80	20240103	516	2.71	20240102	664	-20.18	20231201	332	59.64	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
88	20240105	140547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	526	-5	5	-0.94	61577822	116760	52.48	527	536	520	690	372	531	527.39	0.89	0	-20011	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	568	-8.48	1.05	12	0.11	-62.00	502.00	664	20231201	-20.78	332	20230314	58.43	637	-17.43	20240103	516	1.94	20240102	664	-20.78	20231201	332	58.43	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
89	20240105	130548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	531	0	3	0.00	39344269	74335	33.41	527	536	522	690	372	531	529.28	0.89	0	-14548	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	574	-8.56	1.06	12	0.07	-62.00	502.00	664	20231201	-20.03	332	20230314	59.94	637	-16.64	20240103	516	2.91	20240102	664	-20.03	20231201	332	59.94	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
90	20240105	120549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	529	-2	5	-0.38	30089102	56815	25.53	527	536	522	690	372	531	529.60	0.89	0	-8170	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	571	-8.53	1.05	12	0.05	-62.00	502.00	664	20231201	-20.33	332	20230314	59.34	637	-16.95	20240103	516	2.52	20240102	664	-20.33	20231201	332	59.34	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
91	20240105	110547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	533	2	2	0.38	25755181	48650	21.86	527	536	522	690	372	531	529.40	0.89	0	-6680	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	576	-8.60	1.06	12	0.05	-62.00	502.00	664	20231201	-19.73	332	20230314	60.54	637	-16.33	20240103	516	3.29	20240102	664	-19.73	20231201	332	60.54	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
92	20240105	100550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	532	1	2	0.19	21839996	41283	18.55	527	536	522	690	372	531	529.03	0.89	0	-2547	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	575	-8.58	1.06	12	0.04	-62.00	502.00	664	20231201	-19.88	332	20230314	60.24	637	-16.48	20240103	516	3.10	20240102	664	-19.88	20231201	332	60.24	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
93	20240105	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	5	2	0.94	9556950	18141	8.15	527	536	522	690	372	531	526.81	0.89	0	4058	559	545	538	524	517	541	520	540	159	500	360	1	1	108008044	579	-8.65	1.07	12	0.02	-62.00	502.00	664	20231201	-19.28	332	20230314	61.45	637	-15.86	20240103	516	3.88	20240102	664	-19.28	20231201	332	61.45	20230314	0.00	N	065060	500	540 억		964764	N	N	0	N	00	N
94	20240104	160545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	531	-15	5	-2.75	117680977	218992	6.19	546	552	531	709	383	546	537.38	0.91	0	-18453	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	574	-8.56	1.06	12	0.20	-62.00	502.00	664	20231201	-20.03	332	20230314	59.94	637	-16.64	20240103	516	2.91	20240102	664	-20.03	20231201	332	59.94	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
95	20240104	150547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	-10	5	-1.83	107921903	200666	5.67	546	552	531	709	383	546	537.82	0.91	0	-19059	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	579	-8.65	1.07	12	0.19	-62.00	502.00	664	20231201	-19.28	332	20230314	61.45	637	-15.86	20240103	516	3.88	20240102	664	-19.28	20231201	332	61.45	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
96	20240104	140547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	547	1	2	0.18	104923480	195114	5.51	546	552	531	709	383	546	537.75	0.91	0	-18164	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	591	-8.82	1.09	12	0.18	-62.00	502.00	664	20231201	-17.62	332	20230314	64.76	637	-14.13	20240103	516	6.01	20240102	664	-17.62	20231201	332	64.76	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
97	20240104	130547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	-10	5	-1.83	92362793	172036	4.86	546	546	531	709	383	546	536.88	0.91	0	-15049	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	579	-8.65	1.07	12	0.16	-62.00	502.00	664	20231201	-19.28	332	20230314	61.45	637	-15.86	20240103	516	3.88	20240102	664	-19.28	20231201	332	61.45	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
98	20240104	120545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	537	-9	5	-1.65	83294149	155087	4.38	546	546	531	709	383	546	537.08	0.91	0	-20724	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	580	-8.66	1.07	12	0.14	-62.00	502.00	664	20231201	-19.13	332	20230314	61.75	637	-15.70	20240103	516	4.07	20240102	664	-19.13	20231201	332	61.75	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
99	20240104	110545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	538	-8	5	-1.47	75424351	140393	3.97	546	546	531	709	383	546	537.24	0.91	0	-15443	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	581	-8.68	1.07	12	0.13	-62.00	502.00	664	20231201	-18.98	332	20230314	62.05	637	-15.54	20240103	516	4.26	20240102	664	-18.98	20231201	332	62.05	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
100	20240104	100545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	544	-2	5	-0.37	43829026	81425	2.30	546	546	531	709	383	546	538.27	0.91	0	800	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	588	-8.77	1.08	12	0.08	-62.00	502.00	664	20231201	-18.07	332	20230314	63.86	637	-14.60	20240103	516	5.43	20240102	664	-18.07	20231201	332	63.86	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
101	20240104	090547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	-10	5	-1.83	17703218	32971	0.93	546	546	531	709	383	546	536.93	0.91	0	9147	683	614	568	499	453	649	534	540	163	500	370	1	1	108008044	579	-8.65	1.07	12	0.03	-62.00	502.00	664	20231201	-19.28	332	20230314	61.45	637	-15.86	20240103	516	3.88	20240102	664	-19.28	20231201	332	61.45	20230314	0.00	N	065060	500	540 억		983211	N	N	0	N	00	N
102	20240103	160545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	546	24	2	4.60	2053600989	3531347	1167.34	522	637	522	678	366	522	581.55	1.15	0	-272640	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	590	-8.81	1.09	12	3.27	-62.00	502.00	664	20231201	-17.77	332	20230314	64.46	637	-14.29	20240103	516	5.81	20240102	664	-17.77	20231201	332	64.46	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
103	20240103	150544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	537	15	2	2.87	2003397899	3438664	1136.70	522	637	522	678	366	522	582.61	1.15	0	-263297	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	580	-8.66	1.07	12	3.18	-62.00	502.00	664	20231201	-19.13	332	20230314	61.75	637	-15.70	20240103	516	4.07	20240102	664	-19.13	20231201	332	61.75	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
104	20240103	140541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	536	14	2	2.68	1971405819	3378832	1116.92	522	637	522	678	366	522	583.46	1.15	0	-271225	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	579	-8.65	1.07	12	3.13	-62.00	502.00	664	20231201	-19.28	332	20230314	61.45	637	-15.86	20240103	516	3.88	20240102	664	-19.28	20231201	332	61.45	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
105	20240103	130544	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	544	22	2	4.21	1896438069	3239540	1070.88	522	637	522	678	366	522	585.40	1.15	0	-294417	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	588	-8.77	1.08	12	3.00	-62.00	502.00	664	20231201	-18.07	332	20230314	63.86	637	-14.60	20240103	516	5.43	20240102	664	-18.07	20231201	332	63.86	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
106	20240103	120547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	33	2	6.32	1817029989	3094015	1022.77	522	637	522	678	366	522	587.27	1.15	0	-326181	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	599	-8.95	1.11	12	2.86	-62.00	502.00	664	20231201	-16.42	332	20230314	67.17	637	-12.87	20240103	516	7.56	20240102	664	-16.42	20231201	332	67.17	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
107	20240103	110543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	591	69	2	13.22	899675325	1505381	497.63	522	637	522	678	366	522	597.64	1.15	0	-265966	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	638	-9.53	1.18	12	1.39	-62.00	502.00	664	20231201	-10.99	332	20230314	78.01	637	-7.22	20240103	516	14.53	20240102	664	-10.99	20231201	332	78.01	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
108	20240103	100543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	541	19	2	3.64	43709524	81528	26.95	522	549	522	678	366	522	536.13	1.15	0	-4563	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	584	-8.73	1.08	12	0.08	-62.00	502.00	664	20231201	-18.52	332	20230314	62.95	549	-1.46	20240103	516	4.84	20240102	664	-18.52	20231201	332	62.95	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
109	20240103	090542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	524	2	2	0.38	8853154	16953	5.60	522	524	522	678	366	522	522.22	1.15	0	860	550	536	526	512	502	531	507	540	156	500	350	1	1	108008044	566	-8.45	1.04	12	0.02	-62.00	502.00	664	20231201	-21.08	332	20230314	57.83	540	-2.96	20240102	516	1.55	20240102	664	-21.08	20231201	332	57.83	20230314	0.00	N	065060	500	540 억		1241182	N	N	0	N	00	N
110	20240102	160542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	522	-26	5	-4.74	158879817	301766	145.92	540	540	516	712	384	548	526.50	1.17	0	-24786	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	564	-8.42	1.04	12	0.28	-62.00	502.00	664	20231201	-21.39	332	20230314	57.23	540	-3.33	20240102	516	1.16	20240102	664	-21.39	20231201	332	57.23	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
111	20240102	150542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	530	-18	5	-3.28	150538343	285822	138.21	540	540	516	712	384	548	526.69	1.17	0	-19240	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	572	-8.55	1.06	12	0.26	-62.00	502.00	664	20231201	-20.18	332	20230314	59.64	540	-1.85	20240102	516	2.71	20240102	664	-20.18	20231201	332	59.64	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
112	20240102	140543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	527	-21	5	-3.83	137145958	260497	125.97	540	540	516	712	384	548	526.48	1.17	0	-13129	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	569	-8.50	1.05	12	0.24	-62.00	502.00	664	20231201	-20.63	332	20230314	58.73	540	-2.41	20240102	516	2.13	20240102	664	-20.63	20231201	332	58.73	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
113	20240102	130540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	532	-16	5	-2.92	128144680	243536	117.77	540	540	516	712	384	548	526.18	1.17	0	-10847	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	575	-8.58	1.06	12	0.23	-62.00	502.00	664	20231201	-19.88	332	20230314	60.24	540	-1.48	20240102	516	3.10	20240102	664	-19.88	20231201	332	60.24	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
114	20240102	120540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	524	-24	5	-4.38	99150820	188517	91.16	540	540	516	712	384	548	525.95	1.17	0	4308	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	566	-8.45	1.04	12	0.17	-62.00	502.00	664	20231201	-21.08	332	20230314	57.83	540	-2.96	20240102	516	1.55	20240102	664	-21.08	20231201	332	57.83	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
115	20240102	110539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	527	-21	5	-3.83	81200238	154310	74.62	540	540	516	712	384	548	526.22	1.17	0	12327	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	569	-8.50	1.05	12	0.14	-62.00	502.00	664	20231201	-20.63	332	20230314	58.73	540	-2.41	20240102	516	2.13	20240102	664	-20.63	20231201	332	58.73	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
116	20240102	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	528	-20	5	-3.65	15294612	28559	13.81	540	540	528	712	384	548	535.54	1.17	0	-3391	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	570	-8.52	1.05	12	0.03	-62.00	502.00	664	20231201	-20.48	332	20230314	59.04	540	-2.22	20240102	528	0.00	20240102	664	-20.48	20231201	332	59.04	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
117	20240102	090527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	0	3	0.00	0	0	0.00	0	0	0	712	384	548	0.00	1.17	0	0	586	566	556	536	526	562	532	540	164	500	370	1	1	108008044	592	-8.84	1.09	12	0.00	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	0	0.00	0	0	0.00	0	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N