KissMeData/267790/price/prices-20240401.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	20240430	161116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-70	5	-1.11	245417720	39290	240.82	6200	6300	6200	8190	4410	6300	6246.38	0.51	0	1754	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	491	8.17	1.45	12	0.50	763.00	4295.00	9280	20230620	-32.87	6000	20240409	3.83	8150	-23.56	20240124	6000	3.83	20240409	9280	-32.87	20230620	6000	3.83	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
3	20240430	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6260	-40	5	-0.63	211442980	33838	207.40	6200	6300	6200	8190	4410	6300	6248.68	0.51	0	1541	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	494	8.20	1.46	12	0.43	763.00	4295.00	9280	20230620	-32.54	6000	20240409	4.33	8150	-23.19	20240124	6000	4.33	20240409	9280	-32.54	20230620	6000	4.33	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
4	20240430	141129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-50	5	-0.79	147307530	23617	144.76	6200	6300	6200	8190	4410	6300	6237.34	0.51	0	379	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	493	8.19	1.46	12	0.30	763.00	4295.00	9280	20230620	-32.65	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	9280	-32.65	20230620	6000	4.17	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
5	20240430	131128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6270	-30	5	-0.48	139638980	22389	137.23	6200	6300	6200	8190	4410	6300	6236.93	0.51	0	349	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	495	8.22	1.46	12	0.28	763.00	4295.00	9280	20230620	-32.44	6000	20240409	4.50	8150	-23.07	20240124	6000	4.50	20240409	9280	-32.44	20230620	6000	4.50	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
6	20240430	121125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-70	5	-1.11	112666860	18084	110.84	6200	6300	6200	8190	4410	6300	6230.18	0.51	0	492	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	491	8.17	1.45	12	0.23	763.00	4295.00	9280	20230620	-32.87	6000	20240409	3.83	8150	-23.56	20240124	6000	3.83	20240409	9280	-32.87	20230620	6000	3.83	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
7	20240430	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6240	-60	5	-0.95	95293880	15293	93.74	6200	6300	6200	8190	4410	6300	6231.19	0.51	0	491	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	492	8.18	1.45	12	0.19	763.00	4295.00	9280	20230620	-32.76	6000	20240409	4.00	8150	-23.44	20240124	6000	4.00	20240409	9280	-32.76	20230620	6000	4.00	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
8	20240430	101122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	-90	5	-1.43	69959850	11224	68.80	6200	6300	6200	8190	4410	6300	6233.03	0.51	0	737	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	490	8.14	1.45	12	0.14	763.00	4295.00	9280	20230620	-33.08	6000	20240409	3.50	8150	-23.80	20240124	6000	3.50	20240409	9280	-33.08	20230620	6000	3.50	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
9	20240430	091132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	-20	5	-0.32	9257300	1484	9.10	6200	6290	6200	8190	4410	6300	6237.91	0.51	0	357	6473	6386	6243	6156	6013	6430	6200	39	1890	500	4410	10	1	7888500	495	8.23	1.46	12	0.02	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	9280	-32.33	20230620	6000	4.67	20240409	0.13	N	267790	500	39 억		40522	N	N	0	N	00	N
10	20240429	161110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	101648970	16315	174.21	6100	6330	6100	8170	4410	6290	6230.08	0.45	0	4825	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.21	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
11	20240429	151121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	0	3	0.00	100130480	16074	171.64	6100	6330	6100	8170	4410	6290	6229.31	0.45	0	4822	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	496	8.24	1.46	12	0.20	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
12	20240429	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	20	2	0.32	89588880	14399	153.75	6100	6330	6100	8170	4410	6290	6221.83	0.45	0	4809	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	498	8.27	1.47	12	0.18	763.00	4295.00	9280	20230620	-32.00	6000	20240409	5.17	8150	-22.58	20240124	6000	5.17	20240409	9280	-32.00	20230620	6000	5.17	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
13	20240429	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6320	30	2	0.48	86049940	13838	147.76	6100	6320	6100	8170	4410	6290	6218.33	0.45	0	4816	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	499	8.28	1.47	12	0.18	763.00	4295.00	9280	20230620	-31.90	6000	20240409	5.33	8150	-22.45	20240124	6000	5.33	20240409	9280	-31.90	20230620	6000	5.33	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
14	20240429	121119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	75667580	12186	130.12	6100	6320	6100	8170	4410	6290	6209.32	0.45	0	4662	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.15	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
15	20240429	111055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	72173440	11632	124.21	6100	6320	6100	8170	4410	6290	6204.66	0.45	0	4308	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.15	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
16	20240429	101119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	60690760	9811	104.76	6100	6310	6100	8170	4410	6290	6185.89	0.45	0	3974	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.12	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
17	20240429	091119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-40	5	-0.64	47324700	7677	81.98	6100	6290	6100	8170	4410	6290	6164.31	0.45	0	3579	6376	6332	6286	6242	6196	6355	6265	39	1880	500	4400	10	1	7888500	493	8.19	1.46	12	0.10	763.00	4295.00	9280	20230620	-32.65	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	9280	-32.65	20230620	6000	4.17	20240409	0.13	N	267790	500	39 억		35590	N	N	0	N	00	N
18	20240426	161115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	0	3	0.00	58774920	9365	68.03	6240	6330	6240	8170	4410	6290	6275.99	0.44	0	681	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	496	8.24	1.46	12	0.12	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
19	20240426	151115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	0	3	0.00	58158700	9267	67.32	6240	6330	6240	8170	4410	6290	6275.86	0.44	0	694	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	496	8.24	1.46	12	0.12	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
20	20240426	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	0	3	0.00	49359800	7869	57.17	6240	6330	6240	8170	4410	6290	6272.65	0.44	0	904	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	496	8.24	1.46	12	0.10	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
21	20240426	131115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	40549560	6466	46.97	6240	6330	6240	8170	4410	6290	6271.14	0.44	0	475	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.08	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
22	20240426	121112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	-10	5	-0.16	37299290	5948	43.21	6240	6330	6240	8170	4410	6290	6270.83	0.44	0	525	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	495	8.23	1.46	12	0.08	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	9280	-32.33	20230620	6000	4.67	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
23	20240426	111111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	20	2	0.32	31611720	5041	36.62	6240	6330	6240	8170	4410	6290	6270.85	0.44	0	524	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	498	8.27	1.47	12	0.06	763.00	4295.00	9280	20230620	-32.00	6000	20240409	5.17	8150	-22.58	20240124	6000	5.17	20240409	9280	-32.00	20230620	6000	5.17	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
24	20240426	101112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	0	3	0.00	17584120	2805	20.38	6240	6330	6240	8170	4410	6290	6268.70	0.44	0	327	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	496	8.24	1.46	12	0.04	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
25	20240426	091117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-40	5	-0.64	5277850	845	6.14	6240	6270	6240	8170	4410	6290	6244.91	0.44	0	97	6470	6380	6310	6220	6150	6345	6185	39	1880	500	4400	10	1	7888500	493	8.19	1.46	12	0.01	763.00	4295.00	9280	20230620	-32.65	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	9280	-32.65	20230620	6000	4.17	20240409	0.18	N	267790	500	39 억		34837	N	N	0	N	00	N
26	20240425	161107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-80	5	-1.26	85628330	13602	92.18	6400	6400	6240	8280	4460	6370	6295.27	0.46	0	-1312	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	496	8.24	1.46	12	0.17	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
27	20240425	151112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	-90	5	-1.41	83357640	13241	89.73	6400	6400	6240	8280	4460	6370	6295.42	0.46	0	-1312	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	495	8.23	1.46	12	0.17	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	9280	-32.33	20230620	6000	4.67	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
28	20240425	141109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-80	5	-1.26	69954960	11110	75.29	6400	6400	6240	8280	4460	6370	6296.58	0.46	0	-1234	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	496	8.24	1.46	12	0.14	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
29	20240425	131109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-80	5	-1.26	60756590	9647	65.38	6400	6400	6240	8280	4460	6370	6297.98	0.46	0	-1234	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	496	8.24	1.46	12	0.12	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
30	20240425	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6320	-50	5	-0.78	55935080	8882	60.19	6400	6400	6240	8280	4460	6370	6297.58	0.46	0	-599	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	499	8.28	1.47	12	0.11	763.00	4295.00	9280	20230620	-31.90	6000	20240409	5.33	8150	-22.45	20240124	6000	5.33	20240409	9280	-31.90	20230620	6000	5.33	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
31	20240425	111107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-80	5	-1.26	37219140	5919	40.11	6400	6400	6240	8280	4460	6370	6288.08	0.46	0	-288	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	496	8.24	1.46	12	0.08	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
32	20240425	101107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-70	5	-1.10	18405640	2915	19.75	6400	6400	6250	8280	4460	6370	6314.11	0.46	0	-80	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	497	8.26	1.47	12	0.04	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
33	20240425	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-10	5	-0.16	2861950	448	3.04	6400	6400	6360	8280	4460	6370	6388.28	0.46	0	-89	6470	6420	6360	6310	6250	6390	6280	39	1910	500	4450	10	1	7888500	502	8.34	1.48	12	0.01	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.18	N	267790	500	39 억		36056	N	N	0	N	00	N
34	20240424	161049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-20	5	-0.31	93853180	14756	111.61	6390	6410	6300	8300	4480	6390	6360.23	0.40	0	3069	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	502	8.35	1.48	12	0.19	763.00	4295.00	9280	20230620	-31.36	6000	20240409	6.17	8150	-21.84	20240124	6000	6.17	20240409	9280	-31.36	20230620	6000	6.17	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
35	20240424	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	0	3	0.00	88160820	13863	104.86	6390	6410	6300	8300	4480	6390	6359.31	0.40	0	3077	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	504	8.37	1.49	12	0.18	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
36	20240424	141106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	0	3	0.00	80052900	12593	95.25	6390	6410	6300	8300	4480	6390	6356.79	0.40	0	3509	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	504	8.37	1.49	12	0.16	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
37	20240424	131109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	10	2	0.16	72260980	11370	86.00	6390	6410	6300	8300	4480	6390	6355.24	0.40	0	3491	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	505	8.39	1.49	12	0.14	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	9280	-31.03	20230620	6000	6.67	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
38	20240424	121103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	10	2	0.16	71596730	11266	85.21	6390	6410	6300	8300	4480	6390	6354.94	0.40	0	3491	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	505	8.39	1.49	12	0.14	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	9280	-31.03	20230620	6000	6.67	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
39	20240424	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-30	5	-0.47	46247600	7288	55.12	6390	6390	6300	8300	4480	6390	6345.38	0.40	0	2199	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	502	8.34	1.48	12	0.09	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
40	20240424	101100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	0	3	0.00	38565320	6082	46.00	6390	6390	6300	8300	4480	6390	6340.45	0.40	0	2017	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	504	8.37	1.49	12	0.08	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
41	20240424	091104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-40	5	-0.63	5001570	785	5.94	6390	6390	6340	8300	4480	6390	6370.03	0.40	0	9	6570	6480	6420	6330	6270	6450	6300	39	1910	500	4470	10	1	7888500	501	8.32	1.48	12	0.01	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.18	N	267790	500	39 억		31740	N	N	0	N	00	N
42	20240423	161038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-120	5	-1.84	84615830	13203	61.80	6510	6510	6360	8460	4560	6510	6408.83	0.42	0	-1802	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	504	8.37	1.49	12	0.17	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
43	20240423	151100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-110	5	-1.69	82793020	12918	60.47	6510	6510	6360	8460	4560	6510	6409.12	0.42	0	-1732	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	505	8.39	1.49	12	0.16	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	9280	-31.03	20230620	6000	6.67	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
44	20240423	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	-100	5	-1.54	71234620	11113	52.02	6510	6510	6360	8460	4560	6510	6410.03	0.42	0	-1732	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	506	8.40	1.49	12	0.14	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	9280	-30.93	20230620	6000	6.83	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
45	20240423	131056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	-100	5	-1.54	45855650	7148	33.46	6510	6510	6360	8460	4560	6510	6415.17	0.42	0	-1732	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	506	8.40	1.49	12	0.09	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	9280	-30.93	20230620	6000	6.83	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
46	20240423	121055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	-100	5	-1.54	42047490	6554	30.68	6510	6510	6360	8460	4560	6510	6415.55	0.42	0	-1708	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	506	8.40	1.49	12	0.08	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	9280	-30.93	20230620	6000	6.83	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
47	20240423	111057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-140	5	-2.15	34158910	5322	24.91	6510	6510	6360	8460	4560	6510	6418.43	0.42	0	-1952	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	502	8.35	1.48	12	0.07	763.00	4295.00	9280	20230620	-31.36	6000	20240409	6.17	8150	-21.84	20240124	6000	6.17	20240409	9280	-31.36	20230620	6000	6.17	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
48	20240423	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	-50	5	-0.77	12688840	1962	9.18	6510	6510	6400	8460	4560	6510	6467.30	0.42	0	-469	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	510	8.47	1.50	12	0.02	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
49	20240423	091057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	0	3	0.00	4323770	668	3.13	6510	6510	6400	8460	4560	6510	6472.71	0.42	0	-234	7050	6780	6480	6210	5910	6915	6345	39	1950	500	4550	10	1	7888500	514	8.53	1.52	12	0.01	763.00	4295.00	9280	20230620	-29.85	6000	20240409	8.50	8150	-20.12	20240124	6000	8.50	20240409	9280	-29.85	20230620	6000	8.50	20240409	0.18	N	267790	500	39 억		33413	N	N	0	N	00	N
50	20240422	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	280	2	4.49	136005980	21349	85.46	6180	6750	6180	8090	4370	6230	6370.62	0.37	0	3627	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	514	8.53	1.52	12	0.27	763.00	4295.00	9280	20230620	-29.85	6000	20240409	8.50	8150	-20.12	20240124	6000	8.50	20240409	9280	-29.85	20230620	6000	8.50	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
51	20240422	151050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	280	2	4.49	134808640	21165	84.73	6180	6750	6180	8090	4370	6230	6369.43	0.37	0	3541	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	514	8.53	1.52	12	0.27	763.00	4295.00	9280	20230620	-29.85	6000	20240409	8.50	8150	-20.12	20240124	6000	8.50	20240409	9280	-29.85	20230620	6000	8.50	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
52	20240422	141052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	280	2	4.49	128576850	20204	80.88	6180	6750	6180	8090	4370	6230	6363.94	0.37	0	3581	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	514	8.53	1.52	12	0.26	763.00	4295.00	9280	20230620	-29.85	6000	20240409	8.50	8150	-20.12	20240124	6000	8.50	20240409	9280	-29.85	20230620	6000	8.50	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
53	20240422	131049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	120	2	1.93	114112820	17970	71.94	6180	6750	6180	8090	4370	6230	6350.20	0.37	0	3591	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	501	8.32	1.48	12	0.23	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
54	20240422	121048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6320	90	2	1.44	61995660	9881	39.56	6180	6340	6180	8090	4370	6230	6274.24	0.37	0	3259	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	499	8.28	1.47	12	0.13	763.00	4295.00	9280	20230620	-31.90	6000	20240409	5.33	8150	-22.45	20240124	6000	5.33	20240409	9280	-31.90	20230620	6000	5.33	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
55	20240422	111050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6310	80	2	1.28	48214230	7694	30.80	6180	6340	6180	8090	4370	6230	6266.48	0.37	0	3217	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	498	8.27	1.47	12	0.10	763.00	4295.00	9280	20230620	-32.00	6000	20240409	5.17	8150	-22.58	20240124	6000	5.17	20240409	9280	-32.00	20230620	6000	5.17	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
56	20240422	101050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	70	2	1.12	39411170	6296	25.20	6180	6340	6180	8090	4370	6230	6259.73	0.37	0	2948	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	497	8.26	1.47	12	0.08	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
57	20240422	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6260	30	2	0.48	9052290	1454	5.82	6180	6260	6180	8090	4370	6230	6225.78	0.37	0	113	6570	6400	6300	6130	6030	6350	6080	39	1860	500	4360	10	1	7888500	494	8.20	1.46	12	0.02	763.00	4295.00	9280	20230620	-32.54	6000	20240409	4.33	8150	-23.19	20240124	6000	4.33	20240409	9280	-32.54	20230620	6000	4.33	20240409	0.18	N	267790	500	39 억		28841	N	N	0	N	00	N
58	20240419	161000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-240	5	-3.71	158688820	24980	133.01	6470	6470	6200	8410	4530	6470	6352.63	0.43	0	-5442	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	491	8.17	1.45	12	0.32	763.00	4295.00	9280	20230620	-32.87	6000	20240409	3.83	8150	-23.56	20240124	6000	3.83	20240409	9280	-32.87	20230620	6000	3.83	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
59	20240419	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6230	-240	5	-3.71	149395250	23495	125.11	6470	6470	6200	8410	4530	6470	6358.60	0.43	0	-4872	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	491	8.17	1.45	12	0.30	763.00	4295.00	9280	20230620	-32.87	6000	20240409	3.83	8150	-23.56	20240124	6000	3.83	20240409	9280	-32.87	20230620	6000	3.83	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
60	20240419	141000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-180	5	-2.78	136794580	21471	114.33	6470	6470	6230	8410	4530	6470	6371.13	0.43	0	-4748	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	496	8.24	1.46	12	0.27	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	9280	-32.22	20230620	6000	4.83	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
61	20240419	131001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-170	5	-2.63	125819260	19726	105.04	6470	6470	6290	8410	4530	6470	6378.35	0.43	0	-4441	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	497	8.26	1.47	12	0.25	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
62	20240419	120957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-110	5	-1.70	106171210	16615	88.47	6470	6470	6350	8410	4530	6470	6390.08	0.43	0	-4342	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	502	8.34	1.48	12	0.21	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
63	20240419	111010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-90	5	-1.39	71389160	11153	59.39	6470	6470	6370	8410	4530	6470	6400.89	0.43	0	-2465	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	503	8.36	1.49	12	0.14	763.00	4295.00	9280	20230620	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	9280	-31.25	20230620	6000	6.33	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
64	20240419	101005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-50	5	-0.77	25655500	3995	21.27	6470	6470	6400	8410	4530	6470	6421.90	0.43	0	106	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	506	8.41	1.49	12	0.05	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	9280	-30.82	20230620	6000	7.00	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
65	20240419	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-50	5	-0.77	5645630	875	4.66	6470	6470	6410	8410	4530	6470	6452.15	0.43	0	-72	6796	6632	6486	6322	6176	6715	6405	39	1940	500	4520	10	1	7888500	506	8.41	1.49	12	0.01	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	9280	-30.82	20230620	6000	7.00	20240409	0.19	N	267790	500	39 억		33697	N	N	0	N	00	N
66	20240418	160958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	90	2	1.41	120663350	18780	95.49	6380	6650	6340	8290	4470	6380	6425.12	0.40	0	1807	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	510	8.48	1.51	12	0.24	763.00	4295.00	9280	20230620	-30.28	6000	20240409	7.83	8150	-20.61	20240124	6000	7.83	20240409	9280	-30.28	20230620	6000	7.83	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
67	20240418	150957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	80	2	1.25	118241810	18405	93.58	6380	6650	6340	8290	4470	6380	6424.46	0.40	0	1858	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	510	8.47	1.50	12	0.23	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
68	20240418	141003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	50	2	0.78	101344620	15779	80.23	6380	6650	6340	8290	4470	6380	6422.78	0.40	0	1433	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	507	8.43	1.50	12	0.20	763.00	4295.00	9280	20230620	-30.71	6000	20240409	7.17	8150	-21.10	20240124	6000	7.17	20240409	9280	-30.71	20230620	6000	7.17	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
69	20240418	130955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	40	2	0.63	82597830	12858	65.38	6380	6650	6340	8290	4470	6380	6423.88	0.40	0	1378	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	506	8.41	1.49	12	0.16	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	9280	-30.82	20230620	6000	7.00	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
70	20240418	120954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6440	60	2	0.94	76158690	11856	60.28	6380	6650	6340	8290	4470	6380	6423.68	0.40	0	1378	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	508	8.44	1.50	12	0.15	763.00	4295.00	9280	20230620	-30.60	6000	20240409	7.33	8150	-20.98	20240124	6000	7.33	20240409	9280	-30.60	20230620	6000	7.33	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
71	20240418	111000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	30	2	0.47	70932660	11042	56.14	6380	6650	6340	8290	4470	6380	6423.94	0.40	0	1226	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	506	8.40	1.49	12	0.14	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	9280	-30.93	20230620	6000	6.83	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
72	20240418	100958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	80	2	1.25	43600990	6787	34.51	6380	6650	6370	8290	4470	6380	6424.26	0.40	0	1226	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	510	8.47	1.50	12	0.09	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
73	20240418	090954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6540	160	2	2.51	22153360	3469	17.64	6380	6650	6370	8290	4470	6380	6386.11	0.40	0	1454	6746	6562	6456	6272	6166	6655	6365	39	1910	500	4460	10	1	7888500	516	8.57	1.52	12	0.04	763.00	4295.00	9280	20230620	-29.53	6000	20240409	9.00	8150	-19.75	20240124	6000	9.00	20240409	9280	-29.53	20230620	6000	9.00	20240409	0.20	N	267790	500	39 억		31555	N	N	0	N	00	N
74	20240417	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	20	2	0.31	126054280	19668	82.72	6360	6640	6350	8260	4460	6360	6409.23	0.40	0	-275	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	503	8.36	1.49	12	0.25	763.00	4295.00	9280	20230620	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	9280	-31.25	20230620	6000	6.33	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
75	20240417	151002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	30	2	0.47	124050720	19354	81.40	6360	6640	6350	8260	4460	6360	6409.56	0.40	0	-226	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	504	8.37	1.49	12	0.25	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
76	20240417	140958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	100	2	1.57	107566860	16784	70.59	6360	6640	6350	8260	4460	6360	6408.89	0.40	0	1333	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	510	8.47	1.50	12	0.21	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
77	20240417	130959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	0	3	0.00	99213640	15476	65.09	6360	6640	6360	8260	4460	6360	6410.81	0.40	0	1447	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	502	8.34	1.48	12	0.20	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
78	20240417	121001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	100	2	1.57	68669130	10693	44.97	6360	6640	6360	8260	4460	6360	6421.88	0.40	0	1610	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	510	8.47	1.50	12	0.14	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
79	20240417	111003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	50	2	0.79	59283470	9224	38.80	6360	6640	6360	8260	4460	6360	6427.09	0.40	0	1642	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	506	8.40	1.49	12	0.12	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	9280	-30.93	20230620	6000	6.83	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
80	20240417	100954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	30	2	0.47	46667430	7257	30.52	6360	6640	6360	8260	4460	6360	6430.68	0.40	0	1648	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	504	8.37	1.49	12	0.09	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
81	20240417	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	210	2	3.30	14057360	2184	9.19	6360	6640	6360	8260	4460	6360	6436.52	0.40	0	841	6813	6586	6463	6236	6113	6525	6175	39	1900	500	4450	10	1	7888500	518	8.61	1.53	12	0.03	763.00	4295.00	9280	20230620	-29.20	6000	20240409	9.50	8150	-19.39	20240124	6000	9.50	20240409	9280	-29.20	20230620	6000	9.50	20240409	0.28	N	267790	500	39 억		31517	N	N	0	N	00	N
82	20240416	160956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-100	5	-1.55	151970670	23720	89.00	6460	6690	6340	8390	4530	6460	6406.90	0.44	0	-3510	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	502	8.34	1.48	12	0.30	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
83	20240416	150955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-100	5	-1.55	150064630	23421	87.88	6460	6690	6340	8390	4530	6460	6407.27	0.44	0	-3419	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	502	8.34	1.48	12	0.30	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
84	20240416	140956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-100	5	-1.55	142566260	22242	83.45	6460	6690	6340	8390	4530	6460	6409.78	0.44	0	-3294	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	502	8.34	1.48	12	0.28	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
85	20240416	130953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-90	5	-1.39	136069300	21220	79.62	6460	6690	6340	8390	4530	6460	6412.31	0.44	0	-3158	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	502	8.35	1.48	12	0.27	763.00	4295.00	9280	20230620	-31.36	6000	20240409	6.17	8150	-21.84	20240124	6000	6.17	20240409	9280	-31.36	20230620	6000	6.17	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
86	20240416	120955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	-100	5	-1.55	119344640	18587	69.74	6460	6690	6340	8390	4530	6460	6420.87	0.44	0	-3058	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	502	8.34	1.48	12	0.24	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
87	20240416	110951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-110	5	-1.70	89205370	13844	51.94	6460	6690	6340	8390	4530	6460	6443.61	0.44	0	-3196	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	501	8.32	1.48	12	0.18	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
88	20240416	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	-30	5	-0.46	52181720	8054	30.22	6460	6690	6370	8390	4530	6460	6478.98	0.44	0	-79	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	507	8.43	1.50	12	0.10	763.00	4295.00	9280	20230620	-30.71	6000	20240409	7.17	8150	-21.10	20240124	6000	7.17	20240409	9280	-30.71	20230620	6000	7.17	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
89	20240416	090944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-60	5	-0.93	13857710	2152	8.07	6460	6460	6370	8390	4530	6460	6439.46	0.44	0	347	6960	6710	6490	6240	6020	6600	6130	39	1930	500	4520	10	1	7888500	505	8.39	1.49	12	0.03	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	9280	-31.03	20230620	6000	6.67	20240409	0.29	N	267790	500	39 억		35058	N	N	0	N	00	N
90	20240415	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	-140	5	-2.12	171598470	26652	81.00	6690	6740	6270	8580	4620	6600	6438.48	0.42	0	1298	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	510	8.47	1.50	12	0.34	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
91	20240415	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	-140	5	-2.12	169246340	26288	79.89	6690	6740	6270	8580	4620	6600	6438.16	0.42	0	1268	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	510	8.47	1.50	12	0.33	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	9280	-30.39	20230620	6000	7.67	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
92	20240415	140940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	-130	5	-1.97	159845460	24834	75.47	6690	6740	6270	8580	4620	6600	6436.56	0.42	0	1283	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	510	8.48	1.51	12	0.31	763.00	4295.00	9280	20230620	-30.28	6000	20240409	7.83	8150	-20.61	20240124	6000	7.83	20240409	9280	-30.28	20230620	6000	7.83	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
93	20240415	130929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6500	-100	5	-1.52	150235130	23350	70.96	6690	6740	6270	8580	4620	6600	6434.05	0.42	0	1239	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	513	8.52	1.51	12	0.30	763.00	4295.00	9280	20230620	-29.96	6000	20240409	8.33	8150	-20.25	20240124	6000	8.33	20240409	9280	-29.96	20230620	6000	8.33	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
94	20240415	120945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6440	-160	5	-2.42	116371080	18090	54.98	6690	6740	6270	8580	4620	6600	6432.90	0.42	0	-1160	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	508	8.44	1.50	12	0.23	763.00	4295.00	9280	20230620	-30.60	6000	20240409	7.33	8150	-20.98	20240124	6000	7.33	20240409	9280	-30.60	20230620	6000	7.33	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
95	20240415	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	-170	5	-2.58	104003850	16164	49.12	6690	6740	6270	8580	4620	6600	6434.29	0.42	0	-1508	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	507	8.43	1.50	12	0.20	763.00	4295.00	9280	20230620	-30.71	6000	20240409	7.17	8150	-21.10	20240124	6000	7.17	20240409	9280	-30.71	20230620	6000	7.17	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
96	20240415	100938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-180	5	-2.73	54979210	8497	25.82	6690	6740	6270	8580	4620	6600	6470.43	0.42	0	-1471	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	506	8.41	1.49	12	0.11	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	9280	-30.82	20230620	6000	7.00	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
97	20240415	090947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-200	5	-3.03	23102620	3495	10.62	6690	6740	6400	8580	4620	6600	6610.19	0.42	0	-1759	6886	6742	6536	6392	6186	6815	6465	39	1980	500	4620	10	1	7888500	505	8.39	1.49	12	0.04	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	9280	-31.03	20230620	6000	6.67	20240409	0.27	N	267790	500	39 억		33221	N	N	0	N	00	N
98	20240412	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	260	2	4.10	215401420	32904	129.17	6340	6680	6330	8240	4440	6340	6546.36	0.45	0	-1880	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	521	8.65	1.54	12	0.42	763.00	4295.00	9280	20230620	-28.88	6000	20240409	10.00	8150	-19.02	20240124	6000	10.00	20240409	9280	-28.88	20230620	6000	10.00	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
99	20240412	150941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6670	330	2	5.21	210114830	32104	126.03	6340	6680	6330	8240	4440	6340	6544.82	0.45	0	-1771	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	526	8.74	1.55	12	0.41	763.00	4295.00	9280	20230620	-28.12	6000	20240409	11.17	8150	-18.16	20240124	6000	11.17	20240409	9280	-28.12	20230620	6000	11.17	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
100	20240412	140936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6540	200	2	3.15	129100090	19896	78.11	6340	6670	6330	8240	4440	6340	6488.75	0.45	0	-1093	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	516	8.57	1.52	12	0.25	763.00	4295.00	9280	20230620	-29.53	6000	20240409	9.00	8150	-19.75	20240124	6000	9.00	20240409	9280	-29.53	20230620	6000	9.00	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
101	20240412	130927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6510	170	2	2.68	118277290	18238	71.60	6340	6670	6330	8240	4440	6340	6485.22	0.45	0	-1472	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	514	8.53	1.52	12	0.23	763.00	4295.00	9280	20230620	-29.85	6000	20240409	8.50	8150	-20.12	20240124	6000	8.50	20240409	9280	-29.85	20230620	6000	8.50	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
102	20240412	120932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	230	2	3.63	99223680	15323	60.15	6340	6670	6330	8240	4440	6340	6475.48	0.45	0	-1480	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	518	8.61	1.53	12	0.19	763.00	4295.00	9280	20230620	-29.20	6000	20240409	9.50	8150	-19.39	20240124	6000	9.50	20240409	9280	-29.20	20230620	6000	9.50	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
103	20240412	110932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	210	2	3.31	88002790	13596	53.37	6340	6670	6330	8240	4440	6340	6472.71	0.45	0	-1524	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	517	8.58	1.53	12	0.17	763.00	4295.00	9280	20230620	-29.42	6000	20240409	9.17	8150	-19.63	20240124	6000	9.17	20240409	9280	-29.42	20230620	6000	9.17	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
104	20240412	100933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6480	140	2	2.21	40586190	6324	24.83	6340	6480	6330	8240	4440	6340	6417.82	0.45	0	-309	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	511	8.49	1.51	12	0.08	763.00	4295.00	9280	20230620	-30.17	6000	20240409	8.00	8150	-20.49	20240124	6000	8.00	20240409	9280	-30.17	20230620	6000	8.00	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
105	20240412	090933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	40	2	0.63	8272130	1301	5.11	6340	6410	6330	8240	4440	6340	6358.30	0.45	0	-92	6553	6446	6303	6196	6053	6500	6250	39	1900	500	4430	10	1	7888500	503	8.36	1.49	12	0.02	763.00	4295.00	9280	20230620	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	9280	-31.25	20230620	6000	6.33	20240409	0.31	N	267790	500	39 억		35701	N	N	0	N	00	N
106	20240411	160929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-10	5	-0.16	160405880	25398	16.99	6160	6410	6160	8250	4450	6350	6315.69	0.41	0	2479	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	500	8.31	1.48	12	0.32	763.00	4295.00	9280	20230620	-31.68	6000	20240409	5.67	8150	-22.21	20240124	6000	5.67	20240409	9280	-31.68	20230620	6000	5.67	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
107	20240411	150934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	0	3	0.00	156126300	24723	16.54	6160	6410	6160	8250	4450	6350	6315.02	0.41	0	2591	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	501	8.32	1.48	12	0.31	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
108	20240411	140931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	0	3	0.00	140525410	22266	14.89	6160	6400	6160	8250	4450	6350	6311.21	0.41	0	2898	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	501	8.32	1.48	12	0.28	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
109	20240411	130919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-10	5	-0.16	119212580	18909	12.65	6160	6400	6160	8250	4450	6350	6304.54	0.41	0	3495	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	500	8.31	1.48	12	0.24	763.00	4295.00	9280	20230620	-31.68	6000	20240409	5.67	8150	-22.21	20240124	6000	5.67	20240409	9280	-31.68	20230620	6000	5.67	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
110	20240411	120932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-10	5	-0.16	99023390	15720	10.51	6160	6400	6160	8250	4450	6350	6299.20	0.41	0	3552	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	500	8.31	1.48	12	0.20	763.00	4295.00	9280	20230620	-31.68	6000	20240409	5.67	8150	-22.21	20240124	6000	5.67	20240409	9280	-31.68	20230620	6000	5.67	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
111	20240411	110924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-20	5	-0.31	88803210	14107	9.44	6160	6400	6160	8250	4450	6350	6294.97	0.41	0	3463	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	499	8.30	1.47	12	0.18	763.00	4295.00	9280	20230620	-31.79	6000	20240409	5.50	8150	-22.33	20240124	6000	5.50	20240409	9280	-31.79	20230620	6000	5.50	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
112	20240411	100931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	40	2	0.63	54475290	8689	5.81	6160	6400	6160	8250	4450	6350	6269.45	0.41	0	2607	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	504	8.37	1.49	12	0.11	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
113	20240411	090930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	-70	5	-1.10	17274980	2783	1.86	6160	6280	6160	8250	4450	6350	6207.32	0.41	0	1292	7650	7000	6500	5850	5350	7325	6175	39	1900	500	4440	10	1	7888500	495	8.23	1.46	12	0.04	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	9280	-32.33	20230620	6000	4.67	20240409	0.29	N	267790	500	39 억		32124	N	N	0	N	00	N
114	20240409	160914	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6350	240	2	3.93	989338250	149438	957.44	6000	7150	6000	7940	4280	6110	6620.39	0.43	0	-1869	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	501	8.32	1.48	12	1.89	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	9280	-31.57	20230620	6000	5.83	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
115	20240409	150919	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6300	190	2	3.11	970015370	146393	937.94	6000	7150	6000	7940	4280	6110	6626.10	0.43	0	-1859	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	497	8.26	1.47	12	1.86	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230620	6000	5.00	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
116	20240409	140923	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6260	150	2	2.45	961197530	144988	928.93	6000	7150	6000	7940	4280	6110	6629.50	0.43	0	-1893	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	494	8.20	1.46	12	1.84	763.00	4295.00	9280	20230620	-32.54	6000	20240409	4.33	8150	-23.19	20240124	6000	4.33	20240409	9280	-32.54	20230620	6000	4.33	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
117	20240409	130917	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6280	170	2	2.78	942819890	142074	910.26	6000	7150	6000	7940	4280	6110	6636.12	0.43	0	-843	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	495	8.23	1.46	12	1.80	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	9280	-32.33	20230620	6000	4.67	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
118	20240409	120921	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6340	230	2	3.76	922940290	138902	889.94	6000	7150	6000	7940	4280	6110	6644.54	0.43	0	-1030	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	500	8.31	1.48	12	1.76	763.00	4295.00	9280	20230620	-31.68	6000	20240409	5.67	8150	-22.21	20240124	6000	5.67	20240409	9280	-31.68	20230620	6000	5.67	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
119	20240409	110918	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6270	160	2	2.62	902855550	135697	869.41	6000	7150	6000	7940	4280	6110	6653.47	0.43	0	-2162	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	495	8.22	1.46	12	1.72	763.00	4295.00	9280	20230620	-32.44	6000	20240409	4.50	8150	-23.07	20240124	6000	4.50	20240409	9280	-32.44	20230620	6000	4.50	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
120	20240409	100911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6360	250	2	4.09	844386500	126443	810.12	6000	7150	6000	7940	4280	6110	6678.00	0.43	0	-1995	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	502	8.34	1.48	12	1.60	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	9280	-31.47	20230620	6000	6.00	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
121	20240409	090929	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6080	-30	5	-0.49	18608420	3073	19.69	6000	6110	6000	7940	4280	6110	6055.46	0.43	0	1744	6370	6240	6130	6000	5890	6185	5945	39	1830	500	4270	10	1	7888500	480	7.97	1.42	12	0.04	763.00	4295.00	9280	20230620	-34.48	6000	20240409	1.33	8150	-25.40	20240124	6000	1.33	20240409	9280	-34.48	20230620	6000	1.33	20240409	0.27	N	267790	500	39 억		33683	N	N	0	N	00	N
122	20240408	160911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6110	-70	5	-1.13	95469040	15592	64.55	6180	6260	6020	8030	4330	6180	6122.95	0.44	0	-1265	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	482	8.01	1.42	12	0.20	763.00	4295.00	9280	20230620	-34.16	6020	20240408	1.50	8150	-25.03	20240124	6020	1.50	20240408	9280	-34.16	20230620	6020	1.50	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
123	20240408	150919	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6170	-10	5	-0.16	82487710	13489	55.85	6180	6180	6020	8030	4330	6180	6115.18	0.44	0	-793	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	487	8.09	1.44	12	0.17	763.00	4295.00	9280	20230620	-33.51	6020	20240408	2.49	8150	-24.29	20240124	6020	2.49	20240408	9280	-33.51	20230620	6020	2.49	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
124	20240408	140918	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6140	-40	5	-0.65	75080730	12284	50.86	6180	6180	6020	8030	4330	6180	6112.08	0.44	0	-731	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	484	8.05	1.43	12	0.16	763.00	4295.00	9280	20230620	-33.84	6020	20240408	1.99	8150	-24.66	20240124	6020	1.99	20240408	9280	-33.84	20230620	6020	1.99	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
125	20240408	130912	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6120	-60	5	-0.97	68266870	11172	46.25	6180	6180	6020	8030	4330	6180	6110.53	0.44	0	-289	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	483	8.02	1.42	12	0.14	763.00	4295.00	9280	20230620	-34.05	6020	20240408	1.66	8150	-24.91	20240124	6020	1.66	20240408	9280	-34.05	20230620	6020	1.66	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
126	20240408	120919	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6100	-80	5	-1.29	48768810	7990	33.08	6180	6180	6020	8030	4330	6180	6103.73	0.44	0	-326	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	481	7.99	1.42	12	0.10	763.00	4295.00	9280	20230620	-34.27	6020	20240408	1.33	8150	-25.15	20240124	6020	1.33	20240408	9280	-34.27	20230620	6020	1.33	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
127	20240408	110921	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6060	-120	5	-1.94	45775490	7499	31.05	6180	6180	6020	8030	4330	6180	6104.21	0.44	0	-274	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	478	7.94	1.41	12	0.10	763.00	4295.00	9280	20230620	-34.70	6020	20240408	0.66	8150	-25.64	20240124	6020	0.66	20240408	9280	-34.70	20230620	6020	0.66	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
128	20240408	100909	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6090	-90	5	-1.46	30782890	5029	20.82	6180	6180	6020	8030	4330	6180	6121.08	0.44	0	-259	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	480	7.98	1.42	12	0.06	763.00	4295.00	9280	20230620	-34.38	6020	20240408	1.16	8150	-25.28	20240124	6020	1.16	20240408	9280	-34.38	20230620	6020	1.16	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
129	20240408	090919	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6080	-100	5	-1.62	12115460	1979	8.19	6180	6180	6020	8030	4330	6180	6122.01	0.44	0	-142	6313	6246	6213	6146	6113	6230	6130	39	1850	500	4320	10	1	7888500	480	7.97	1.42	12	0.03	763.00	4295.00	9280	20230620	-34.48	6020	20240408	1.00	8150	-25.40	20240124	6020	1.00	20240408	9280	-34.48	20230620	6020	1.00	20240408	0.26	N	267790	500	39 억		34361	N	N	0	N	00	N
130	20240405	160916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6180	-120	5	-1.90	150094970	24150	105.86	6250	6280	6180	8190	4410	6300	6215.12	0.45	0	-1647	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	488	8.10	1.44	12	0.31	763.00	4295.00	9280	20230620	-33.41	6180	20240405	0.00	8150	-24.17	20240124	6180	0.00	20240405	9280	-33.41	20230620	6180	0.00	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
131	20240405	150911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6230	-70	5	-1.11	126632280	20358	89.23	6250	6280	6180	8190	4410	6300	6220.27	0.45	0	-1275	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	491	8.17	1.45	12	0.26	763.00	4295.00	9280	20230620	-32.87	6180	20240405	0.81	8150	-23.56	20240124	6180	0.81	20240405	9280	-32.87	20230620	6180	0.81	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
132	20240405	140911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6280	-20	5	-0.32	89547090	14387	63.06	6250	6280	6180	8190	4410	6300	6224.17	0.45	0	-1883	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	495	8.23	1.46	12	0.18	763.00	4295.00	9280	20230620	-32.33	6180	20240405	1.62	8150	-22.94	20240124	6180	1.62	20240405	9280	-32.33	20230620	6180	1.62	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
133	20240405	130907	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6200	-100	5	-1.59	61674120	9926	43.51	6250	6280	6180	8190	4410	6300	6213.39	0.45	0	-1082	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	489	8.13	1.44	12	0.13	763.00	4295.00	9280	20230620	-33.19	6180	20240405	0.32	8150	-23.93	20240124	6180	0.32	20240405	9280	-33.19	20230620	6180	0.32	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
134	20240405	120911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6200	-100	5	-1.59	50738510	8164	35.79	6250	6280	6180	8190	4410	6300	6214.91	0.45	0	-909	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	489	8.13	1.44	12	0.10	763.00	4295.00	9280	20230620	-33.19	6180	20240405	0.32	8150	-23.93	20240124	6180	0.32	20240405	9280	-33.19	20230620	6180	0.32	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
135	20240405	110917	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6210	-90	5	-1.43	47592530	7656	33.56	6250	6280	6180	8190	4410	6300	6216.37	0.45	0	-834	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	490	8.14	1.45	12	0.10	763.00	4295.00	9280	20230620	-33.08	6180	20240405	0.49	8150	-23.80	20240124	6180	0.49	20240405	9280	-33.08	20230620	6180	0.49	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
136	20240405	100757	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6200	-100	5	-1.59	34174010	5490	24.06	6250	6280	6180	8190	4410	6300	6224.77	0.45	0	-351	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	489	8.13	1.44	12	0.07	763.00	4295.00	9280	20230620	-33.19	6180	20240405	0.32	8150	-23.93	20240124	6180	0.32	20240405	9280	-33.19	20230620	6180	0.32	20240405	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
137	20240405	090859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-50	5	-0.79	11074450	1773	7.77	6250	6280	6210	8190	4410	6300	6246.16	0.45	0	-219	6480	6390	6340	6250	6200	6365	6225	39	1890	500	4410	10	1	7888500	493	8.19	1.46	12	0.02	763.00	4295.00	9280	20230620	-32.65	6200	20230911	0.81	8150	-23.31	20240124	6210	0.64	20240405	9280	-32.65	20230620	6200	0.81	20230911	0.27	N	267790	500	39 억		35317	N	N	0	N	00	N
138	20240404	160858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-70	5	-1.10	144774650	22809	108.94	6370	6430	6290	8280	4460	6370	6347.33	0.48	0	-1671	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	497	8.26	1.47	12	0.29	763.00	4295.00	9280	20230620	-32.11	6200	20230911	1.61	8150	-22.70	20240124	6290	0.16	20240404	9280	-32.11	20230620	6200	1.61	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
139	20240404	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-40	5	-0.63	125719900	19790	94.52	6370	6430	6290	8280	4460	6370	6352.70	0.48	0	-1506	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	499	8.30	1.47	12	0.25	763.00	4295.00	9280	20230620	-31.79	6200	20230911	2.10	8150	-22.33	20240124	6290	0.64	20240404	9280	-31.79	20230620	6200	2.10	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
140	20240404	140900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-40	5	-0.63	98549680	15480	73.93	6370	6430	6300	8280	4460	6370	6366.26	0.48	0	-1628	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	499	8.30	1.47	12	0.20	763.00	4295.00	9280	20230620	-31.79	6200	20230911	2.10	8150	-22.33	20240124	6300	0.48	20240404	9280	-31.79	20230620	6200	2.10	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
141	20240404	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-40	5	-0.63	81774060	12825	61.25	6370	6430	6320	8280	4460	6370	6376.15	0.48	0	-1545	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	499	8.30	1.47	12	0.16	763.00	4295.00	9280	20230620	-31.79	6200	20230911	2.10	8150	-22.33	20240124	6320	0.16	20240404	9280	-31.79	20230620	6200	2.10	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
142	20240404	120856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	20	2	0.31	61224510	9591	45.81	6370	6430	6350	8280	4460	6370	6383.54	0.48	0	-1126	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	504	8.37	1.49	12	0.12	763.00	4295.00	9280	20230620	-31.14	6200	20230911	3.06	8150	-21.60	20240124	6350	0.63	20240404	9280	-31.14	20230620	6200	3.06	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
143	20240404	110858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	20	2	0.31	51693850	8100	38.69	6370	6430	6350	8280	4460	6370	6381.96	0.48	0	-769	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	504	8.37	1.49	12	0.10	763.00	4295.00	9280	20230620	-31.14	6200	20230911	3.06	8150	-21.60	20240124	6350	0.63	20240404	9280	-31.14	20230620	6200	3.06	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
144	20240404	100856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	30	2	0.47	40034670	6277	29.98	6370	6420	6350	8280	4460	6370	6377.99	0.48	0	-686	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	505	8.39	1.49	12	0.08	763.00	4295.00	9280	20230620	-31.03	6200	20230911	3.23	8150	-21.47	20240124	6350	0.79	20240404	9280	-31.03	20230620	6200	3.23	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
145	20240404	090858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	30	2	0.47	22084510	3468	16.56	6370	6400	6350	8280	4460	6370	6368.08	0.48	0	-439	6610	6490	6420	6300	6230	6455	6265	39	1910	500	4450	10	1	7888500	505	8.39	1.49	12	0.04	763.00	4295.00	9280	20230620	-31.03	6200	20230911	3.23	8150	-21.47	20240124	6350	0.79	20240404	9280	-31.03	20230620	6200	3.23	20230911	0.28	N	267790	500	39 억		37597	N	N	0	N	00	N
146	20240403	160855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-190	5	-2.90	133963590	20927	65.78	6530	6540	6350	8520	4600	6560	6401.83	0.51	0	-3022	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	502	8.35	1.48	12	0.27	763.00	4295.00	9280	20230620	-31.36	6200	20230911	2.74	8150	-21.84	20240124	6350	0.31	20240403	9280	-31.36	20230620	6200	2.74	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
147	20240403	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-180	5	-2.74	126655870	19780	62.17	6530	6540	6350	8520	4600	6560	6403.23	0.51	0	-2793	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	503	8.36	1.49	12	0.25	763.00	4295.00	9280	20230620	-31.25	6200	20230911	2.90	8150	-21.72	20240124	6350	0.47	20240403	9280	-31.25	20230620	6200	2.90	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
148	20240403	140845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-160	5	-2.44	106495190	16622	52.24	6530	6540	6350	8520	4600	6560	6406.88	0.51	0	-2251	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	505	8.39	1.49	12	0.21	763.00	4295.00	9280	20230620	-31.03	6200	20230911	3.23	8150	-21.47	20240124	6350	0.79	20240403	9280	-31.03	20230620	6200	3.23	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
149	20240403	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	-130	5	-1.98	95132120	14850	46.67	6530	6540	6350	8520	4600	6560	6406.20	0.51	0	-1575	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	507	8.43	1.50	12	0.19	763.00	4295.00	9280	20230620	-30.71	6200	20230911	3.71	8150	-21.10	20240124	6350	1.26	20240403	9280	-30.71	20230620	6200	3.71	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
150	20240403	120846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-140	5	-2.13	88864890	13873	43.60	6530	6540	6350	8520	4600	6560	6405.60	0.51	0	-1250	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	506	8.41	1.49	12	0.18	763.00	4295.00	9280	20230620	-30.82	6200	20230911	3.55	8150	-21.23	20240124	6350	1.10	20240403	9280	-30.82	20230620	6200	3.55	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
151	20240403	110851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-140	5	-2.13	81414750	12711	39.95	6530	6540	6350	8520	4600	6560	6405.06	0.51	0	-1098	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	506	8.41	1.49	12	0.16	763.00	4295.00	9280	20230620	-30.82	6200	20230911	3.55	8150	-21.23	20240124	6350	1.10	20240403	9280	-30.82	20230620	6200	3.55	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
152	20240403	100850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	-130	5	-1.98	68942960	10767	33.84	6530	6540	6350	8520	4600	6560	6403.17	0.51	0	-496	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	507	8.43	1.50	12	0.14	763.00	4295.00	9280	20230620	-30.71	6200	20230911	3.71	8150	-21.10	20240124	6350	1.26	20240403	9280	-30.71	20230620	6200	3.71	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
153	20240403	090851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-180	5	-2.74	17659610	2748	8.64	6530	6540	6370	8520	4600	6560	6426.35	0.51	0	-90	6880	6720	6620	6460	6360	6670	6410	39	1960	500	4590	10	1	7888500	503	8.36	1.49	12	0.03	763.00	4295.00	9280	20230620	-31.25	6200	20230911	2.90	8150	-21.72	20240124	6370	0.16	20240403	9280	-31.25	20230620	6200	2.90	20230911	0.23	N	267790	500	39 억		40267	N	N	0	N	00	N
154	20240402	160838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6560	-230	5	-3.39	208989500	31807	55.17	6730	6780	6520	8820	4760	6790	6570.41	0.61	0	-9078	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	517	8.60	1.53	12	0.40	763.00	4295.00	9280	20230620	-29.31	6200	20230911	5.81	8150	-19.51	20240124	6440	1.86	20240401	9280	-29.31	20230620	6200	5.81	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
155	20240402	150845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	-190	5	-2.80	191127190	29098	50.47	6730	6780	6520	8820	4760	6790	6568.24	0.61	0	-8732	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	521	8.65	1.54	12	0.37	763.00	4295.00	9280	20230620	-28.88	6200	20230911	6.45	8150	-19.02	20240124	6440	2.48	20240401	9280	-28.88	20230620	6200	6.45	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
156	20240402	140849	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6590	-200	5	-2.95	176328350	26846	46.56	6730	6780	6520	8820	4760	6790	6567.98	0.61	0	-8300	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	520	8.64	1.53	12	0.34	763.00	4295.00	9280	20230620	-28.99	6200	20230911	6.29	8150	-19.14	20240124	6440	2.33	20240401	9280	-28.99	20230620	6200	6.29	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
157	20240402	130835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	-220	5	-3.24	163856310	24951	43.27	6730	6780	6520	8820	4760	6790	6566.95	0.61	0	-7696	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	518	8.61	1.53	12	0.32	763.00	4295.00	9280	20230620	-29.20	6200	20230911	5.97	8150	-19.39	20240124	6440	2.02	20240401	9280	-29.20	20230620	6200	5.97	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
158	20240402	120833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6560	-230	5	-3.39	146576010	22314	38.70	6730	6780	6520	8820	4760	6790	6568.59	0.61	0	-7299	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	517	8.60	1.53	12	0.28	763.00	4295.00	9280	20230620	-29.31	6200	20230911	5.81	8150	-19.51	20240124	6440	1.86	20240401	9280	-29.31	20230620	6200	5.81	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
159	20240402	110836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-240	5	-3.53	130136030	19803	34.35	6730	6780	6520	8820	4760	6790	6571.31	0.61	0	-6609	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	517	8.58	1.53	12	0.25	763.00	4295.00	9280	20230620	-29.42	6200	20230911	5.65	8150	-19.63	20240124	6440	1.71	20240401	9280	-29.42	20230620	6200	5.65	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
160	20240402	100838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-240	5	-3.53	98868870	15029	26.07	6730	6780	6520	8820	4760	6790	6578.26	0.61	0	-6067	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	517	8.58	1.53	12	0.19	763.00	4295.00	9280	20230620	-29.42	6200	20230911	5.65	8150	-19.63	20240124	6440	1.71	20240401	9280	-29.42	20230620	6200	5.65	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
161	20240402	090836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6670	-120	5	-1.77	19350280	2893	5.02	6730	6780	6580	8820	4760	6790	6687.95	0.61	0	-1070	7090	6940	6690	6540	6290	7015	6615	39	2030	500	4750	10	1	7888500	526	8.74	1.55	12	0.04	763.00	4295.00	9280	20230620	-28.12	6200	20230911	7.58	8150	-18.16	20240124	6440	3.57	20240401	9280	-28.12	20230620	6200	7.58	20230911	0.22	N	267790	500	39 억		48079	N	N	0	N	00	N
162	20240401	160835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6790	210	2	3.19	377753450	57656	265.59	6570	6840	6440	8550	4610	6580	6551.71	0.57	0	222	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	536	8.90	1.58	12	0.73	763.00	4295.00	9280	20230620	-26.83	6200	20230911	9.52	8150	-16.69	20240124	6440	5.43	20240401	9280	-26.83	20230620	6200	9.52	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
163	20240401	150837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6780	200	2	3.04	373704420	57057	262.83	6570	6840	6440	8550	4610	6580	6549.51	0.57	0	157	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	535	8.89	1.58	12	0.72	763.00	4295.00	9280	20230620	-26.94	6200	20230911	9.35	8150	-16.81	20240124	6440	5.28	20240401	9280	-26.94	20230620	6200	9.35	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
164	20240401	140832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	150	2	2.28	358263900	54765	252.27	6570	6840	6440	8550	4610	6580	6541.64	0.57	0	-66	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	531	8.82	1.57	12	0.69	763.00	4295.00	9280	20230620	-27.48	6200	20230911	8.55	8150	-17.42	20240124	6440	4.50	20240401	9280	-27.48	20230620	6200	8.55	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
165	20240401	130829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6780	200	2	3.04	334100480	51172	235.72	6570	6780	6440	8550	4610	6580	6528.68	0.57	0	175	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	535	8.89	1.58	12	0.65	763.00	4295.00	9280	20230620	-26.94	6200	20230911	9.35	8150	-16.81	20240124	6440	5.28	20240401	9280	-26.94	20230620	6200	9.35	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
166	20240401	120836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6500	-80	5	-1.22	273077360	41920	193.10	6570	6570	6440	8550	4610	6580	6513.79	0.57	0	-1146	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	513	8.52	1.51	12	0.53	763.00	4295.00	9280	20230620	-29.96	6200	20230911	4.84	8150	-20.25	20240124	6440	0.93	20240401	9280	-29.96	20230620	6200	4.84	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
167	20240401	110835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6490	-90	5	-1.37	237859970	36507	168.17	6570	6570	6440	8550	4610	6580	6514.95	0.57	0	-1026	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	512	8.51	1.51	12	0.46	763.00	4295.00	9280	20230620	-30.06	6200	20230911	4.68	8150	-20.37	20240124	6440	0.78	20240401	9280	-30.06	20230620	6200	4.68	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
168	20240401	100831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6500	-80	5	-1.22	192911630	29589	136.30	6570	6570	6440	8550	4610	6580	6519.11	0.57	0	-869	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	513	8.52	1.51	12	0.38	763.00	4295.00	9280	20230620	-29.96	6200	20230911	4.84	8150	-20.25	20240124	6440	0.93	20240401	9280	-29.96	20230620	6200	4.84	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N
169	20240401	090830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6500	-80	5	-1.22	43859990	6694	30.84	6570	6570	6440	8550	4610	6580	6550.87	0.57	0	-741	6806	6692	6636	6522	6466	6665	6495	39	1970	500	4600	10	1	7888500	513	8.52	1.51	12	0.08	763.00	4295.00	9280	20230620	-29.96	6200	20230911	4.84	8150	-20.25	20240124	6440	0.93	20240401	9280	-29.96	20230620	6200	4.84	20230911	0.21	N	267790	500	39 억		44603	N	N	0	N	00	N